ＯＳＧ(6136)の株価時系列情報
ＯＳＧ(6136)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,440 | 2,475 | 2,435 | 2,445 | 84,400 |
| 2005/12/29 | 2,480 | 2,485 | 2,440 | 2,465 | 177,300 |
| 2005/12/28 | 2,395 | 2,475 | 2,370 | 2,465 | 231,800 |
| 2005/12/27 | 2,415 | 2,415 | 2,390 | 2,400 | 132,800 |
| 2005/12/26 | 2,430 | 2,435 | 2,390 | 2,390 | 237,600 |
| 2005/12/22 | 2,260 | 2,440 | 2,245 | 2,435 | 683,900 |
| 2005/12/21 | 2,275 | 2,300 | 2,260 | 2,300 | 293,400 |
| 2005/12/20 | 2,185 | 2,275 | 2,175 | 2,275 | 330,000 |
| 2005/12/19 | 2,195 | 2,215 | 2,175 | 2,190 | 158,300 |
| 2005/12/16 | 2,200 | 2,225 | 2,165 | 2,195 | 267,900 |
| 2005/12/15 | 2,260 | 2,265 | 2,210 | 2,215 | 280,600 |
| 2005/12/14 | 2,270 | 2,280 | 2,215 | 2,250 | 299,400 |
| 2005/12/13 | 2,240 | 2,270 | 2,240 | 2,265 | 203,300 |
| 2005/12/12 | 2,245 | 2,290 | 2,240 | 2,260 | 242,700 |
| 2005/12/09 | 2,240 | 2,250 | 2,215 | 2,240 | 483,900 |
| 2005/12/08 | 2,290 | 2,290 | 2,195 | 2,210 | 409,500 |
| 2005/12/07 | 2,250 | 2,295 | 2,250 | 2,275 | 517,700 |
| 2005/12/06 | 2,240 | 2,280 | 2,160 | 2,250 | 737,900 |
| 2005/12/05 | 2,120 | 2,240 | 2,120 | 2,225 | 676,600 |
| 2005/12/02 | 2,065 | 2,120 | 2,060 | 2,110 | 549,200 |
| 2005/12/01 | 2,035 | 2,060 | 2,020 | 2,060 | 516,000 |
| 2005/11/30 | 2,045 | 2,045 | 2,015 | 2,035 | 274,600 |
| 2005/11/29 | 2,005 | 2,045 | 1,999 | 2,045 | 245,100 |
| 2005/11/28 | 2,010 | 2,055 | 1,994 | 2,035 | 433,300 |
| 2005/11/25 | 1,983 | 1,991 | 1,910 | 1,977 | 365,500 |
| 2005/11/24 | 2,030 | 2,035 | 1,991 | 2,000 | 486,000 |
| 2005/11/22 | 2,040 | 2,045 | 2,020 | 2,040 | 379,200 |
| 2005/11/21 | 2,010 | 2,055 | 2,000 | 2,030 | 503,200 |
| 2005/11/18 | 1,987 | 2,010 | 1,975 | 1,999 | 380,400 |
| 2005/11/17 | 1,917 | 1,981 | 1,917 | 1,957 | 704,700 |
| 2005/11/16 | 1,960 | 1,970 | 1,920 | 1,943 | 762,800 |
| 2005/11/15 | 2,035 | 2,035 | 1,975 | 2,000 | 579,600 |
| 2005/11/14 | 2,010 | 2,065 | 2,000 | 2,035 | 488,400 |
| 2005/11/11 | 1,982 | 2,035 | 1,982 | 2,025 | 449,800 |
| 2005/11/10 | 2,020 | 2,050 | 1,964 | 1,989 | 931,300 |
| 2005/11/09 | 1,985 | 2,035 | 1,961 | 2,020 | 787,000 |
| 2005/11/08 | 2,070 | 2,090 | 2,015 | 2,065 | 461,400 |
| 2005/11/07 | 2,125 | 2,135 | 2,115 | 2,125 | 360,700 |
| 2005/11/04 | 2,115 | 2,125 | 2,090 | 2,115 | 445,900 |
| 2005/11/02 | 2,100 | 2,125 | 2,075 | 2,095 | 645,500 |
| 2005/11/01 | 2,025 | 2,100 | 2,025 | 2,080 | 287,600 |
| 2005/10/31 | 1,970 | 2,010 | 1,969 | 1,993 | 523,600 |
| 2005/10/28 | 1,978 | 1,978 | 1,952 | 1,960 | 199,400 |
| 2005/10/27 | 1,937 | 1,980 | 1,928 | 1,979 | 292,200 |
| 2005/10/26 | 1,933 | 1,948 | 1,903 | 1,948 | 231,900 |
| 2005/10/25 | 1,935 | 1,940 | 1,892 | 1,903 | 251,500 |
| 2005/10/24 | 1,927 | 1,940 | 1,877 | 1,882 | 241,900 |
| 2005/10/21 | 1,939 | 1,944 | 1,926 | 1,939 | 253,400 |
| 2005/10/20 | 1,935 | 1,950 | 1,920 | 1,938 | 341,900 |
| 2005/10/19 | 1,920 | 1,929 | 1,882 | 1,905 | 253,400 |
| 2005/10/18 | 1,957 | 1,980 | 1,890 | 1,890 | 492,300 |
| 2005/10/17 | 1,890 | 1,933 | 1,860 | 1,923 | 685,800 |
| 2005/10/14 | 1,777 | 1,936 | 1,773 | 1,920 | 1,640,200 |
| 2005/10/13 | 1,778 | 1,780 | 1,741 | 1,776 | 465,700 |
| 2005/10/12 | 1,737 | 1,800 | 1,732 | 1,794 | 873,600 |
| 2005/10/11 | 1,695 | 1,709 | 1,682 | 1,709 | 317,100 |
| 2005/10/07 | 1,700 | 1,718 | 1,674 | 1,676 | 325,200 |
| 2005/10/06 | 1,691 | 1,693 | 1,655 | 1,671 | 377,000 |
| 2005/10/05 | 1,736 | 1,737 | 1,683 | 1,710 | 483,200 |
| 2005/10/04 | 1,720 | 1,749 | 1,714 | 1,736 | 445,900 |
| 2005/10/03 | 1,739 | 1,748 | 1,720 | 1,747 | 590,500 |
| 2005/09/30 | 1,740 | 1,750 | 1,692 | 1,709 | 671,200 |
| 2005/09/29 | 1,775 | 1,775 | 1,715 | 1,733 | 456,100 |
| 2005/09/28 | 1,735 | 1,775 | 1,731 | 1,774 | 263,900 |
| 2005/09/27 | 1,740 | 1,750 | 1,719 | 1,726 | 457,900 |
| 2005/09/26 | 1,720 | 1,729 | 1,710 | 1,729 | 329,900 |
| 2005/09/22 | 1,680 | 1,710 | 1,655 | 1,708 | 360,500 |
| 2005/09/21 | 1,710 | 1,725 | 1,680 | 1,698 | 368,400 |
| 2005/09/20 | 1,650 | 1,706 | 1,644 | 1,692 | 330,300 |
| 2005/09/16 | 1,630 | 1,645 | 1,599 | 1,640 | 219,100 |
| 2005/09/15 | 1,622 | 1,645 | 1,612 | 1,644 | 170,600 |
| 2005/09/14 | 1,640 | 1,643 | 1,609 | 1,622 | 162,600 |
| 2005/09/13 | 1,630 | 1,643 | 1,629 | 1,639 | 247,100 |
| 2005/09/12 | 1,630 | 1,647 | 1,622 | 1,629 | 252,300 |
| 2005/09/09 | 1,595 | 1,609 | 1,586 | 1,609 | 365,900 |
| 2005/09/08 | 1,630 | 1,630 | 1,573 | 1,592 | 477,900 |
| 2005/09/07 | 1,605 | 1,661 | 1,602 | 1,632 | 1,647,800 |
| 2005/09/06 | 1,524 | 1,597 | 1,524 | 1,572 | 831,400 |
| 2005/09/05 | 1,504 | 1,525 | 1,504 | 1,515 | 228,300 |
| 2005/09/02 | 1,508 | 1,508 | 1,495 | 1,503 | 421,200 |
| 2005/09/01 | 1,501 | 1,513 | 1,500 | 1,503 | 482,200 |
| 2005/08/31 | 1,492 | 1,504 | 1,492 | 1,500 | 696,900 |
| 2005/08/30 | 1,465 | 1,498 | 1,465 | 1,489 | 595,800 |
| 2005/08/29 | 1,443 | 1,453 | 1,431 | 1,436 | 461,300 |
| 2005/08/26 | 1,425 | 1,435 | 1,421 | 1,428 | 228,200 |
| 2005/08/25 | 1,446 | 1,458 | 1,415 | 1,424 | 305,300 |
| 2005/08/24 | 1,439 | 1,454 | 1,422 | 1,445 | 215,800 |
| 2005/08/23 | 1,460 | 1,470 | 1,438 | 1,443 | 292,900 |
| 2005/08/22 | 1,440 | 1,465 | 1,440 | 1,455 | 132,900 |
| 2005/08/19 | 1,464 | 1,465 | 1,433 | 1,436 | 317,600 |
| 2005/08/18 | 1,476 | 1,491 | 1,461 | 1,464 | 251,700 |
| 2005/08/17 | 1,478 | 1,496 | 1,475 | 1,485 | 297,100 |
| 2005/08/16 | 1,465 | 1,496 | 1,465 | 1,496 | 320,200 |
| 2005/08/15 | 1,506 | 1,506 | 1,460 | 1,465 | 419,100 |
| 2005/08/12 | 1,515 | 1,515 | 1,501 | 1,506 | 223,400 |
| 2005/08/11 | 1,495 | 1,520 | 1,495 | 1,517 | 723,200 |
| 2005/08/10 | 1,465 | 1,500 | 1,455 | 1,494 | 478,000 |
| 2005/08/09 | 1,430 | 1,462 | 1,426 | 1,450 | 340,700 |
| 2005/08/08 | 1,395 | 1,429 | 1,372 | 1,405 | 319,600 |
| 2005/08/05 | 1,445 | 1,445 | 1,394 | 1,404 | 470,300 |
| 2005/08/04 | 1,479 | 1,479 | 1,442 | 1,456 | 313,900 |
| 2005/08/03 | 1,512 | 1,512 | 1,454 | 1,454 | 567,500 |
| 2005/08/02 | 1,510 | 1,518 | 1,495 | 1,512 | 669,500 |
| 2005/08/01 | 1,478 | 1,495 | 1,469 | 1,489 | 399,200 |
| 2005/07/29 | 1,465 | 1,485 | 1,460 | 1,460 | 389,200 |
| 2005/07/28 | 1,469 | 1,469 | 1,461 | 1,463 | 294,900 |
| 2005/07/27 | 1,449 | 1,467 | 1,448 | 1,456 | 297,900 |
| 2005/07/26 | 1,447 | 1,447 | 1,435 | 1,443 | 242,600 |
| 2005/07/25 | 1,426 | 1,445 | 1,426 | 1,434 | 396,400 |
| 2005/07/22 | 1,419 | 1,427 | 1,406 | 1,417 | 243,900 |
| 2005/07/21 | 1,421 | 1,431 | 1,416 | 1,428 | 481,000 |
| 2005/07/20 | 1,407 | 1,427 | 1,407 | 1,425 | 438,600 |
| 2005/07/19 | 1,425 | 1,430 | 1,402 | 1,403 | 389,500 |
| 2005/07/15 | 1,438 | 1,454 | 1,438 | 1,445 | 370,400 |
| 2005/07/14 | 1,427 | 1,441 | 1,427 | 1,434 | 281,800 |
| 2005/07/13 | 1,446 | 1,449 | 1,431 | 1,439 | 260,500 |
| 2005/07/12 | 1,435 | 1,450 | 1,426 | 1,445 | 333,100 |
| 2005/07/11 | 1,421 | 1,435 | 1,410 | 1,417 | 466,500 |
| 2005/07/08 | 1,423 | 1,448 | 1,420 | 1,428 | 244,100 |
| 2005/07/07 | 1,450 | 1,462 | 1,427 | 1,443 | 581,300 |
| 2005/07/06 | 1,421 | 1,464 | 1,419 | 1,460 | 819,600 |
| 2005/07/05 | 1,425 | 1,427 | 1,418 | 1,419 | 241,300 |
| 2005/07/04 | 1,419 | 1,420 | 1,407 | 1,420 | 274,600 |
| 2005/07/01 | 1,406 | 1,424 | 1,397 | 1,419 | 513,600 |
| 2005/06/30 | 1,405 | 1,408 | 1,398 | 1,402 | 449,300 |
| 2005/06/29 | 1,400 | 1,418 | 1,395 | 1,413 | 1,680,800 |
| 2005/06/28 | 1,310 | 1,390 | 1,310 | 1,363 | 2,496,800 |
| 2005/06/27 | 1,310 | 1,312 | 1,278 | 1,278 | 629,600 |
| 2005/06/24 | 1,285 | 1,317 | 1,281 | 1,312 | 777,900 |
| 2005/06/23 | 1,288 | 1,300 | 1,277 | 1,285 | 613,200 |
| 2005/06/22 | 1,297 | 1,298 | 1,258 | 1,269 | 1,304,400 |
| 2005/06/21 | 1,310 | 1,317 | 1,285 | 1,288 | 588,900 |
| 2005/06/20 | 1,327 | 1,328 | 1,297 | 1,299 | 848,200 |
| 2005/06/17 | 1,335 | 1,340 | 1,321 | 1,327 | 407,800 |
| 2005/06/16 | 1,329 | 1,346 | 1,322 | 1,329 | 597,000 |
| 2005/06/15 | 1,330 | 1,333 | 1,318 | 1,322 | 448,600 |
| 2005/06/14 | 1,307 | 1,325 | 1,307 | 1,318 | 1,047,600 |
| 2005/06/13 | 1,338 | 1,349 | 1,297 | 1,307 | 1,054,600 |
| 2005/06/10 | 1,312 | 1,360 | 1,290 | 1,338 | 944,200 |
| 2005/06/09 | 1,430 | 1,430 | 1,331 | 1,352 | 1,106,300 |
| 2005/06/08 | 1,435 | 1,441 | 1,422 | 1,425 | 202,500 |
| 2005/06/07 | 1,441 | 1,446 | 1,423 | 1,434 | 247,500 |
| 2005/06/06 | 1,421 | 1,441 | 1,415 | 1,435 | 125,400 |
| 2005/06/03 | 1,436 | 1,439 | 1,420 | 1,431 | 150,400 |
| 2005/06/02 | 1,430 | 1,455 | 1,430 | 1,435 | 273,100 |
| 2005/06/01 | 1,418 | 1,448 | 1,418 | 1,441 | 107,500 |
| 2005/05/31 | 1,432 | 1,438 | 1,422 | 1,434 | 148,500 |
| 2005/05/30 | 1,414 | 1,435 | 1,401 | 1,431 | 405,700 |
| 2005/05/27 | 1,419 | 1,424 | 1,400 | 1,416 | 164,200 |
| 2005/05/26 | 1,400 | 1,426 | 1,400 | 1,420 | 165,900 |
| 2005/05/25 | 1,458 | 1,463 | 1,420 | 1,424 | 144,700 |
| 2005/05/24 | 1,460 | 1,467 | 1,450 | 1,458 | 360,800 |
| 2005/05/23 | 1,443 | 1,451 | 1,433 | 1,450 | 144,700 |
| 2005/05/20 | 1,421 | 1,441 | 1,418 | 1,435 | 309,800 |
| 2005/05/19 | 1,424 | 1,435 | 1,418 | 1,421 | 344,800 |
| 2005/05/18 | 1,435 | 1,441 | 1,402 | 1,407 | 329,500 |
| 2005/05/17 | 1,460 | 1,466 | 1,418 | 1,435 | 231,700 |
| 2005/05/16 | 1,464 | 1,470 | 1,450 | 1,460 | 159,900 |
| 2005/05/13 | 1,453 | 1,466 | 1,448 | 1,463 | 203,600 |
| 2005/05/12 | 1,480 | 1,490 | 1,460 | 1,467 | 137,100 |
| 2005/05/11 | 1,470 | 1,498 | 1,468 | 1,490 | 271,100 |
| 2005/05/10 | 1,495 | 1,495 | 1,479 | 1,480 | 124,100 |
| 2005/05/09 | 1,487 | 1,496 | 1,484 | 1,495 | 153,800 |
| 2005/05/06 | 1,480 | 1,492 | 1,477 | 1,482 | 150,400 |
| 2005/05/02 | 1,472 | 1,476 | 1,457 | 1,470 | 205,200 |
| 2005/04/28 | 1,468 | 1,478 | 1,460 | 1,472 | 281,900 |
| 2005/04/27 | 1,442 | 1,467 | 1,442 | 1,461 | 138,700 |
| 2005/04/26 | 1,461 | 1,461 | 1,449 | 1,459 | 183,700 |
| 2005/04/25 | 1,451 | 1,464 | 1,451 | 1,461 | 222,500 |
| 2005/04/22 | 1,470 | 1,470 | 1,427 | 1,451 | 281,000 |
| 2005/04/21 | 1,458 | 1,460 | 1,420 | 1,439 | 854,400 |
| 2005/04/20 | 1,453 | 1,478 | 1,445 | 1,468 | 514,400 |
| 2005/04/19 | 1,354 | 1,412 | 1,354 | 1,396 | 284,400 |
| 2005/04/18 | 1,388 | 1,398 | 1,345 | 1,353 | 255,500 |
| 2005/04/15 | 1,432 | 1,436 | 1,408 | 1,408 | 281,900 |
| 2005/04/14 | 1,444 | 1,445 | 1,424 | 1,432 | 251,000 |
| 2005/04/13 | 1,450 | 1,451 | 1,442 | 1,444 | 153,000 |
| 2005/04/12 | 1,450 | 1,460 | 1,445 | 1,446 | 200,800 |
| 2005/04/11 | 1,458 | 1,465 | 1,441 | 1,450 | 355,900 |
| 2005/04/08 | 1,445 | 1,473 | 1,438 | 1,470 | 677,600 |
| 2005/04/07 | 1,483 | 1,483 | 1,458 | 1,459 | 344,200 |
| 2005/04/06 | 1,476 | 1,489 | 1,452 | 1,470 | 305,200 |
| 2005/04/05 | 1,500 | 1,500 | 1,474 | 1,481 | 242,300 |
| 2005/04/04 | 1,484 | 1,492 | 1,472 | 1,491 | 523,800 |
| 2005/04/01 | 1,444 | 1,473 | 1,425 | 1,472 | 515,500 |
| 2005/03/31 | 1,435 | 1,484 | 1,427 | 1,484 | 322,800 |
| 2005/03/30 | 1,452 | 1,480 | 1,426 | 1,443 | 247,800 |
| 2005/03/29 | 1,499 | 1,508 | 1,471 | 1,492 | 194,800 |
| 2005/03/28 | 1,520 | 1,520 | 1,480 | 1,496 | 228,700 |
| 2005/03/25 | 1,529 | 1,529 | 1,480 | 1,507 | 164,800 |
| 2005/03/24 | 1,486 | 1,520 | 1,484 | 1,503 | 199,800 |
| 2005/03/23 | 1,501 | 1,519 | 1,467 | 1,489 | 528,300 |
| 2005/03/22 | 1,500 | 1,595 | 1,491 | 1,525 | 1,108,200 |
| 2005/03/18 | 1,437 | 1,483 | 1,425 | 1,483 | 658,600 |
| 2005/03/17 | 1,420 | 1,430 | 1,412 | 1,421 | 190,900 |
| 2005/03/16 | 1,444 | 1,445 | 1,411 | 1,426 | 692,600 |
| 2005/03/15 | 1,426 | 1,455 | 1,413 | 1,448 | 1,363,100 |
| 2005/03/14 | 1,361 | 1,366 | 1,346 | 1,346 | 503,900 |
| 2005/03/11 | 1,370 | 1,370 | 1,348 | 1,349 | 473,200 |
| 2005/03/10 | 1,368 | 1,374 | 1,331 | 1,353 | 307,800 |
| 2005/03/09 | 1,361 | 1,372 | 1,361 | 1,369 | 379,000 |
| 2005/03/08 | 1,345 | 1,366 | 1,340 | 1,361 | 369,100 |
| 2005/03/07 | 1,346 | 1,346 | 1,325 | 1,337 | 165,200 |
| 2005/03/04 | 1,333 | 1,351 | 1,325 | 1,346 | 181,400 |
| 2005/03/03 | 1,340 | 1,356 | 1,322 | 1,353 | 247,500 |
| 2005/03/02 | 1,350 | 1,353 | 1,344 | 1,345 | 309,800 |
| 2005/03/01 | 1,350 | 1,350 | 1,331 | 1,338 | 208,300 |
| 2005/02/28 | 1,340 | 1,354 | 1,340 | 1,354 | 192,500 |
| 2005/02/25 | 1,337 | 1,345 | 1,322 | 1,340 | 381,700 |
| 2005/02/24 | 1,350 | 1,350 | 1,326 | 1,337 | 231,700 |
| 2005/02/23 | 1,335 | 1,354 | 1,332 | 1,342 | 196,300 |
| 2005/02/22 | 1,330 | 1,338 | 1,327 | 1,335 | 214,200 |
| 2005/02/21 | 1,350 | 1,350 | 1,320 | 1,320 | 274,700 |
| 2005/02/18 | 1,320 | 1,368 | 1,308 | 1,340 | 368,900 |
| 2005/02/17 | 1,331 | 1,341 | 1,316 | 1,325 | 254,700 |
| 2005/02/16 | 1,371 | 1,371 | 1,334 | 1,340 | 369,000 |
| 2005/02/15 | 1,376 | 1,376 | 1,358 | 1,370 | 231,000 |
| 2005/02/14 | 1,373 | 1,390 | 1,356 | 1,356 | 564,400 |
| 2005/02/10 | 1,374 | 1,393 | 1,352 | 1,379 | 467,300 |
| 2005/02/09 | 1,386 | 1,386 | 1,357 | 1,360 | 229,700 |
| 2005/02/08 | 1,388 | 1,388 | 1,378 | 1,385 | 110,100 |
| 2005/02/07 | 1,390 | 1,400 | 1,378 | 1,389 | 142,900 |
| 2005/02/04 | 1,385 | 1,394 | 1,371 | 1,388 | 248,500 |
| 2005/02/03 | 1,369 | 1,420 | 1,367 | 1,402 | 995,200 |
| 2005/02/02 | 1,350 | 1,366 | 1,349 | 1,363 | 322,700 |
| 2005/02/01 | 1,339 | 1,349 | 1,338 | 1,349 | 224,400 |
| 2005/01/31 | 1,328 | 1,345 | 1,315 | 1,332 | 320,700 |
| 2005/01/28 | 1,349 | 1,350 | 1,322 | 1,336 | 243,500 |
| 2005/01/27 | 1,350 | 1,358 | 1,342 | 1,350 | 278,900 |
| 2005/01/26 | 1,330 | 1,360 | 1,330 | 1,352 | 303,000 |
| 2005/01/25 | 1,327 | 1,329 | 1,318 | 1,323 | 233,600 |
| 2005/01/24 | 1,310 | 1,334 | 1,308 | 1,322 | 325,400 |
| 2005/01/21 | 1,305 | 1,325 | 1,301 | 1,320 | 196,600 |
| 2005/01/20 | 1,340 | 1,340 | 1,314 | 1,325 | 305,900 |
| 2005/01/19 | 1,340 | 1,349 | 1,338 | 1,341 | 333,600 |
| 2005/01/18 | 1,376 | 1,376 | 1,332 | 1,355 | 459,900 |
| 2005/01/17 | 1,394 | 1,405 | 1,356 | 1,362 | 758,000 |
| 2005/01/14 | 1,360 | 1,395 | 1,345 | 1,394 | 711,000 |
| 2005/01/13 | 1,350 | 1,369 | 1,350 | 1,360 | 680,300 |
| 2005/01/12 | 1,338 | 1,348 | 1,325 | 1,333 | 351,900 |
| 2005/01/11 | 1,304 | 1,374 | 1,295 | 1,344 | 1,262,700 |
| 2005/01/07 | 1,250 | 1,305 | 1,250 | 1,297 | 826,500 |
| 2005/01/06 | 1,249 | 1,255 | 1,236 | 1,244 | 530,200 |
| 2005/01/05 | 1,228 | 1,245 | 1,228 | 1,239 | 98,700 |
| 2005/01/04 | 1,249 | 1,256 | 1,239 | 1,239 | 72,900 |