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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,798 | 1,798 | 1,774 | 1,786 | 283,300 |
| 2013/12/27 | 1,792 | 1,797 | 1,776 | 1,793 | 221,500 |
| 2013/12/26 | 1,728 | 1,798 | 1,723 | 1,792 | 417,600 |
| 2013/12/25 | 1,746 | 1,755 | 1,719 | 1,739 | 314,100 |
| 2013/12/24 | 1,775 | 1,780 | 1,757 | 1,764 | 280,200 |
| 2013/12/20 | 1,769 | 1,784 | 1,753 | 1,778 | 307,600 |
| 2013/12/19 | 1,774 | 1,793 | 1,763 | 1,775 | 602,400 |
| 2013/12/18 | 1,689 | 1,779 | 1,684 | 1,778 | 1,453,700 |
| 2013/12/17 | 1,694 | 1,697 | 1,682 | 1,689 | 188,500 |
| 2013/12/16 | 1,688 | 1,701 | 1,671 | 1,671 | 247,900 |
| 2013/12/13 | 1,706 | 1,725 | 1,697 | 1,706 | 687,700 |
| 2013/12/12 | 1,687 | 1,725 | 1,684 | 1,706 | 658,800 |
| 2013/12/11 | 1,680 | 1,700 | 1,679 | 1,698 | 363,700 |
| 2013/12/10 | 1,676 | 1,695 | 1,672 | 1,679 | 396,900 |
| 2013/12/09 | 1,683 | 1,690 | 1,672 | 1,683 | 376,300 |
| 2013/12/06 | 1,646 | 1,677 | 1,633 | 1,672 | 361,900 |
| 2013/12/05 | 1,678 | 1,694 | 1,647 | 1,648 | 512,500 |
| 2013/12/04 | 1,699 | 1,725 | 1,680 | 1,682 | 884,600 |
| 2013/12/03 | 1,662 | 1,693 | 1,659 | 1,677 | 594,000 |
| 2013/12/02 | 1,624 | 1,650 | 1,623 | 1,645 | 437,600 |
| 2013/11/29 | 1,601 | 1,625 | 1,595 | 1,622 | 458,200 |
| 2013/11/28 | 1,601 | 1,620 | 1,592 | 1,618 | 409,200 |
| 2013/11/27 | 1,565 | 1,621 | 1,562 | 1,600 | 744,500 |
| 2013/11/26 | 1,583 | 1,599 | 1,577 | 1,582 | 290,000 |
| 2013/11/25 | 1,601 | 1,612 | 1,583 | 1,587 | 355,800 |
| 2013/11/22 | 1,585 | 1,610 | 1,575 | 1,585 | 789,800 |
| 2013/11/21 | 1,565 | 1,583 | 1,556 | 1,583 | 556,700 |
| 2013/11/20 | 1,566 | 1,575 | 1,559 | 1,564 | 1,508,500 |
| 2013/11/19 | 1,598 | 1,607 | 1,564 | 1,565 | 880,500 |
| 2013/11/18 | 1,628 | 1,650 | 1,606 | 1,611 | 365,600 |
| 2013/11/15 | 1,598 | 1,627 | 1,597 | 1,613 | 394,000 |
| 2013/11/14 | 1,599 | 1,613 | 1,591 | 1,598 | 328,500 |
| 2013/11/13 | 1,601 | 1,607 | 1,585 | 1,596 | 194,200 |
| 2013/11/12 | 1,580 | 1,612 | 1,573 | 1,600 | 209,300 |
| 2013/11/11 | 1,601 | 1,606 | 1,572 | 1,580 | 189,700 |
| 2013/11/08 | 1,565 | 1,597 | 1,557 | 1,588 | 207,300 |
| 2013/11/07 | 1,583 | 1,592 | 1,567 | 1,573 | 129,500 |
| 2013/11/06 | 1,575 | 1,594 | 1,570 | 1,585 | 196,700 |
| 2013/11/05 | 1,591 | 1,598 | 1,570 | 1,587 | 412,000 |
| 2013/11/01 | 1,585 | 1,586 | 1,535 | 1,545 | 215,400 |
| 2013/10/31 | 1,597 | 1,614 | 1,581 | 1,585 | 336,900 |
| 2013/10/30 | 1,578 | 1,605 | 1,578 | 1,598 | 364,500 |
| 2013/10/29 | 1,553 | 1,571 | 1,547 | 1,555 | 264,600 |
| 2013/10/28 | 1,547 | 1,572 | 1,544 | 1,572 | 194,700 |
| 2013/10/25 | 1,572 | 1,573 | 1,538 | 1,538 | 229,800 |
| 2013/10/24 | 1,545 | 1,575 | 1,542 | 1,572 | 354,000 |
| 2013/10/23 | 1,599 | 1,607 | 1,556 | 1,557 | 333,000 |
| 2013/10/22 | 1,587 | 1,606 | 1,583 | 1,598 | 265,500 |
| 2013/10/21 | 1,600 | 1,615 | 1,572 | 1,586 | 481,300 |
| 2013/10/18 | 1,640 | 1,640 | 1,601 | 1,606 | 475,100 |
| 2013/10/17 | 1,649 | 1,665 | 1,637 | 1,652 | 474,100 |
| 2013/10/16 | 1,651 | 1,657 | 1,610 | 1,636 | 636,600 |
| 2013/10/15 | 1,684 | 1,695 | 1,653 | 1,655 | 338,200 |
| 2013/10/11 | 1,660 | 1,688 | 1,655 | 1,668 | 310,900 |
| 2013/10/10 | 1,630 | 1,650 | 1,624 | 1,640 | 257,800 |
| 2013/10/09 | 1,660 | 1,671 | 1,626 | 1,632 | 319,200 |
| 2013/10/08 | 1,613 | 1,646 | 1,607 | 1,642 | 183,700 |
| 2013/10/07 | 1,654 | 1,667 | 1,628 | 1,635 | 150,300 |
| 2013/10/04 | 1,688 | 1,688 | 1,656 | 1,667 | 204,900 |
| 2013/10/03 | 1,715 | 1,724 | 1,702 | 1,705 | 127,100 |
| 2013/10/02 | 1,705 | 1,733 | 1,704 | 1,720 | 248,100 |
| 2013/10/01 | 1,714 | 1,727 | 1,705 | 1,711 | 247,400 |
| 2013/09/30 | 1,709 | 1,739 | 1,709 | 1,715 | 158,700 |
| 2013/09/27 | 1,760 | 1,760 | 1,740 | 1,746 | 125,200 |
| 2013/09/26 | 1,753 | 1,760 | 1,730 | 1,757 | 293,400 |
| 2013/09/25 | 1,756 | 1,756 | 1,728 | 1,748 | 216,400 |
| 2013/09/24 | 1,734 | 1,769 | 1,723 | 1,763 | 437,900 |
| 2013/09/20 | 1,714 | 1,741 | 1,700 | 1,738 | 485,900 |
| 2013/09/19 | 1,699 | 1,714 | 1,685 | 1,713 | 368,100 |
| 2013/09/18 | 1,702 | 1,718 | 1,683 | 1,696 | 204,300 |
| 2013/09/17 | 1,700 | 1,724 | 1,693 | 1,701 | 383,500 |
| 2013/09/13 | 1,670 | 1,700 | 1,655 | 1,697 | 367,700 |
| 2013/09/12 | 1,707 | 1,707 | 1,681 | 1,699 | 254,400 |
| 2013/09/11 | 1,703 | 1,719 | 1,690 | 1,707 | 296,500 |
| 2013/09/10 | 1,700 | 1,704 | 1,686 | 1,700 | 535,900 |
| 2013/09/09 | 1,712 | 1,720 | 1,700 | 1,710 | 237,900 |
| 2013/09/06 | 1,711 | 1,713 | 1,687 | 1,700 | 192,400 |
| 2013/09/05 | 1,706 | 1,720 | 1,695 | 1,712 | 362,500 |
| 2013/09/04 | 1,647 | 1,707 | 1,644 | 1,706 | 493,500 |
| 2013/09/03 | 1,606 | 1,653 | 1,606 | 1,653 | 299,500 |
| 2013/09/02 | 1,573 | 1,598 | 1,563 | 1,588 | 113,000 |
| 2013/08/30 | 1,600 | 1,611 | 1,567 | 1,570 | 232,800 |
| 2013/08/29 | 1,586 | 1,600 | 1,573 | 1,596 | 147,500 |
| 2013/08/28 | 1,587 | 1,606 | 1,570 | 1,591 | 170,400 |
| 2013/08/27 | 1,648 | 1,648 | 1,622 | 1,626 | 190,000 |
| 2013/08/26 | 1,650 | 1,663 | 1,632 | 1,648 | 158,000 |
| 2013/08/23 | 1,610 | 1,648 | 1,605 | 1,647 | 292,300 |
| 2013/08/22 | 1,603 | 1,617 | 1,588 | 1,614 | 331,100 |
| 2013/08/21 | 1,590 | 1,627 | 1,577 | 1,618 | 529,600 |
| 2013/08/20 | 1,534 | 1,593 | 1,526 | 1,580 | 488,500 |
| 2013/08/19 | 1,526 | 1,536 | 1,505 | 1,535 | 209,900 |
| 2013/08/16 | 1,511 | 1,542 | 1,504 | 1,525 | 149,200 |
| 2013/08/15 | 1,551 | 1,555 | 1,525 | 1,539 | 339,200 |
| 2013/08/14 | 1,522 | 1,555 | 1,512 | 1,551 | 308,400 |
| 2013/08/13 | 1,490 | 1,507 | 1,473 | 1,506 | 154,400 |
| 2013/08/12 | 1,481 | 1,497 | 1,467 | 1,483 | 161,100 |
| 2013/08/09 | 1,480 | 1,500 | 1,471 | 1,481 | 179,200 |
| 2013/08/08 | 1,485 | 1,521 | 1,467 | 1,471 | 205,900 |
| 2013/08/07 | 1,515 | 1,550 | 1,490 | 1,497 | 228,800 |
| 2013/08/06 | 1,549 | 1,559 | 1,518 | 1,549 | 268,800 |
| 2013/08/05 | 1,576 | 1,577 | 1,551 | 1,559 | 227,500 |
| 2013/08/02 | 1,548 | 1,586 | 1,526 | 1,584 | 301,800 |
| 2013/08/01 | 1,499 | 1,533 | 1,474 | 1,532 | 404,400 |
| 2013/07/31 | 1,474 | 1,541 | 1,473 | 1,504 | 493,300 |
| 2013/07/30 | 1,532 | 1,555 | 1,516 | 1,552 | 451,200 |
| 2013/07/29 | 1,568 | 1,579 | 1,524 | 1,540 | 325,100 |
| 2013/07/26 | 1,583 | 1,595 | 1,552 | 1,568 | 331,700 |
| 2013/07/25 | 1,645 | 1,652 | 1,610 | 1,611 | 251,800 |
| 2013/07/24 | 1,650 | 1,662 | 1,626 | 1,645 | 184,100 |
| 2013/07/23 | 1,660 | 1,673 | 1,653 | 1,659 | 254,400 |
| 2013/07/22 | 1,660 | 1,678 | 1,645 | 1,664 | 259,300 |
| 2013/07/19 | 1,692 | 1,698 | 1,645 | 1,655 | 342,500 |
| 2013/07/18 | 1,695 | 1,699 | 1,681 | 1,692 | 227,300 |
| 2013/07/17 | 1,649 | 1,700 | 1,644 | 1,690 | 507,400 |
| 2013/07/16 | 1,678 | 1,685 | 1,641 | 1,650 | 319,700 |
| 2013/07/12 | 1,651 | 1,694 | 1,631 | 1,678 | 446,500 |
| 2013/07/11 | 1,619 | 1,660 | 1,609 | 1,657 | 561,800 |
| 2013/07/10 | 1,549 | 1,670 | 1,548 | 1,640 | 1,062,400 |
| 2013/07/09 | 1,535 | 1,557 | 1,500 | 1,552 | 415,000 |
| 2013/07/08 | 1,582 | 1,598 | 1,536 | 1,539 | 304,300 |
| 2013/07/05 | 1,489 | 1,550 | 1,489 | 1,550 | 382,000 |
| 2013/07/04 | 1,485 | 1,504 | 1,463 | 1,467 | 225,200 |
| 2013/07/03 | 1,509 | 1,514 | 1,486 | 1,497 | 476,600 |
| 2013/07/02 | 1,510 | 1,510 | 1,491 | 1,504 | 251,400 |
| 2013/07/01 | 1,487 | 1,513 | 1,475 | 1,499 | 208,300 |
| 2013/06/28 | 1,476 | 1,505 | 1,460 | 1,486 | 425,600 |
| 2013/06/27 | 1,454 | 1,483 | 1,439 | 1,470 | 547,800 |
| 2013/06/26 | 1,447 | 1,467 | 1,417 | 1,429 | 193,900 |
| 2013/06/25 | 1,466 | 1,475 | 1,401 | 1,420 | 426,900 |
| 2013/06/24 | 1,479 | 1,496 | 1,450 | 1,466 | 244,600 |
| 2013/06/21 | 1,424 | 1,472 | 1,406 | 1,464 | 314,600 |
| 2013/06/20 | 1,485 | 1,499 | 1,450 | 1,467 | 323,300 |
| 2013/06/19 | 1,480 | 1,507 | 1,454 | 1,502 | 346,600 |
| 2013/06/18 | 1,474 | 1,477 | 1,434 | 1,452 | 209,300 |
| 2013/06/17 | 1,410 | 1,469 | 1,401 | 1,461 | 254,100 |
| 2013/06/14 | 1,434 | 1,465 | 1,409 | 1,410 | 428,400 |
| 2013/06/13 | 1,423 | 1,449 | 1,397 | 1,417 | 381,600 |
| 2013/06/12 | 1,448 | 1,469 | 1,400 | 1,453 | 198,700 |
| 2013/06/11 | 1,476 | 1,490 | 1,441 | 1,448 | 378,700 |
| 2013/06/10 | 1,427 | 1,476 | 1,421 | 1,471 | 237,100 |
| 2013/06/07 | 1,376 | 1,435 | 1,365 | 1,403 | 399,500 |
| 2013/06/06 | 1,440 | 1,467 | 1,412 | 1,419 | 397,600 |
| 2013/06/05 | 1,481 | 1,514 | 1,449 | 1,456 | 419,000 |
| 2013/06/04 | 1,462 | 1,510 | 1,433 | 1,503 | 357,900 |
| 2013/06/03 | 1,505 | 1,522 | 1,466 | 1,485 | 616,100 |
| 2013/05/31 | 1,476 | 1,530 | 1,466 | 1,496 | 284,400 |
| 2013/05/30 | 1,471 | 1,510 | 1,442 | 1,474 | 407,400 |
| 2013/05/29 | 1,564 | 1,587 | 1,527 | 1,537 | 279,600 |
| 2013/05/28 | 1,500 | 1,587 | 1,500 | 1,567 | 344,400 |
| 2013/05/27 | 1,567 | 1,607 | 1,527 | 1,536 | 423,100 |
| 2013/05/24 | 1,579 | 1,655 | 1,541 | 1,616 | 532,600 |
| 2013/05/23 | 1,650 | 1,675 | 1,539 | 1,539 | 591,900 |
| 2013/05/22 | 1,697 | 1,703 | 1,641 | 1,641 | 453,800 |
| 2013/05/21 | 1,704 | 1,719 | 1,685 | 1,703 | 379,900 |
| 2013/05/20 | 1,715 | 1,727 | 1,700 | 1,724 | 328,600 |
| 2013/05/17 | 1,730 | 1,730 | 1,705 | 1,708 | 210,500 |
| 2013/05/16 | 1,695 | 1,734 | 1,694 | 1,730 | 351,300 |
| 2013/05/15 | 1,689 | 1,724 | 1,680 | 1,722 | 324,200 |
| 2013/05/14 | 1,698 | 1,720 | 1,685 | 1,688 | 361,700 |
| 2013/05/13 | 1,644 | 1,697 | 1,626 | 1,693 | 681,600 |
| 2013/05/10 | 1,555 | 1,615 | 1,551 | 1,615 | 593,600 |
| 2013/05/09 | 1,515 | 1,540 | 1,509 | 1,533 | 280,600 |
| 2013/05/08 | 1,510 | 1,534 | 1,499 | 1,516 | 199,100 |
| 2013/05/07 | 1,487 | 1,510 | 1,483 | 1,510 | 287,300 |
| 2013/05/02 | 1,468 | 1,485 | 1,454 | 1,462 | 202,800 |
| 2013/05/01 | 1,480 | 1,499 | 1,456 | 1,467 | 378,100 |
| 2013/04/30 | 1,441 | 1,489 | 1,436 | 1,481 | 546,100 |
| 2013/04/26 | 1,431 | 1,435 | 1,421 | 1,428 | 310,600 |
| 2013/04/25 | 1,432 | 1,436 | 1,422 | 1,428 | 206,600 |
| 2013/04/24 | 1,423 | 1,436 | 1,415 | 1,431 | 453,000 |
| 2013/04/23 | 1,429 | 1,433 | 1,409 | 1,420 | 352,500 |
| 2013/04/22 | 1,428 | 1,460 | 1,421 | 1,440 | 224,800 |
| 2013/04/19 | 1,413 | 1,425 | 1,403 | 1,415 | 209,700 |
| 2013/04/18 | 1,400 | 1,426 | 1,397 | 1,409 | 438,700 |
| 2013/04/17 | 1,368 | 1,416 | 1,368 | 1,411 | 418,300 |
| 2013/04/16 | 1,377 | 1,380 | 1,353 | 1,367 | 897,900 |
| 2013/04/15 | 1,415 | 1,420 | 1,390 | 1,407 | 497,900 |
| 2013/04/12 | 1,398 | 1,422 | 1,386 | 1,415 | 690,900 |
| 2013/04/11 | 1,380 | 1,415 | 1,363 | 1,398 | 621,400 |
| 2013/04/10 | 1,295 | 1,378 | 1,290 | 1,377 | 1,163,500 |
| 2013/04/09 | 1,253 | 1,286 | 1,242 | 1,281 | 718,000 |
| 2013/04/08 | 1,300 | 1,304 | 1,206 | 1,236 | 906,000 |
| 2013/04/05 | 1,285 | 1,300 | 1,203 | 1,240 | 429,400 |
| 2013/04/04 | 1,219 | 1,239 | 1,192 | 1,238 | 378,500 |
| 2013/04/03 | 1,223 | 1,244 | 1,207 | 1,238 | 240,700 |
| 2013/04/02 | 1,225 | 1,244 | 1,207 | 1,229 | 467,000 |
| 2013/04/01 | 1,292 | 1,292 | 1,248 | 1,248 | 205,400 |
| 2013/03/29 | 1,305 | 1,307 | 1,289 | 1,292 | 251,900 |
| 2013/03/28 | 1,316 | 1,320 | 1,280 | 1,293 | 234,600 |
| 2013/03/27 | 1,306 | 1,314 | 1,300 | 1,308 | 183,500 |
| 2013/03/26 | 1,266 | 1,309 | 1,266 | 1,293 | 353,000 |
| 2013/03/25 | 1,309 | 1,315 | 1,278 | 1,278 | 403,700 |
| 2013/03/22 | 1,318 | 1,346 | 1,308 | 1,308 | 498,900 |
| 2013/03/21 | 1,297 | 1,320 | 1,288 | 1,316 | 412,100 |
| 2013/03/19 | 1,312 | 1,327 | 1,299 | 1,315 | 322,500 |
| 2013/03/18 | 1,271 | 1,306 | 1,265 | 1,294 | 290,600 |
| 2013/03/15 | 1,303 | 1,313 | 1,294 | 1,301 | 343,200 |
| 2013/03/14 | 1,320 | 1,320 | 1,289 | 1,303 | 274,600 |
| 2013/03/13 | 1,319 | 1,327 | 1,302 | 1,321 | 312,400 |
| 2013/03/12 | 1,331 | 1,398 | 1,315 | 1,319 | 779,700 |
| 2013/03/11 | 1,301 | 1,330 | 1,301 | 1,322 | 344,600 |
| 2013/03/08 | 1,266 | 1,309 | 1,266 | 1,283 | 766,000 |
| 2013/03/07 | 1,274 | 1,279 | 1,261 | 1,265 | 207,000 |
| 2013/03/06 | 1,273 | 1,275 | 1,260 | 1,272 | 287,200 |
| 2013/03/05 | 1,271 | 1,286 | 1,258 | 1,272 | 247,900 |
| 2013/03/04 | 1,271 | 1,294 | 1,257 | 1,276 | 424,300 |
| 2013/03/01 | 1,240 | 1,271 | 1,229 | 1,259 | 321,200 |
| 2013/02/28 | 1,255 | 1,270 | 1,245 | 1,262 | 296,300 |
| 2013/02/27 | 1,241 | 1,252 | 1,228 | 1,235 | 370,400 |
| 2013/02/26 | 1,270 | 1,275 | 1,226 | 1,253 | 935,100 |
| 2013/02/25 | 1,243 | 1,249 | 1,229 | 1,240 | 364,500 |
| 2013/02/22 | 1,207 | 1,215 | 1,188 | 1,214 | 341,900 |
| 2013/02/21 | 1,242 | 1,250 | 1,219 | 1,233 | 314,600 |
| 2013/02/20 | 1,270 | 1,280 | 1,258 | 1,263 | 288,500 |
| 2013/02/19 | 1,240 | 1,264 | 1,228 | 1,253 | 319,600 |
| 2013/02/18 | 1,240 | 1,285 | 1,240 | 1,257 | 493,800 |
| 2013/02/15 | 1,249 | 1,249 | 1,201 | 1,223 | 405,100 |
| 2013/02/14 | 1,268 | 1,272 | 1,248 | 1,263 | 514,900 |
| 2013/02/13 | 1,264 | 1,272 | 1,258 | 1,268 | 588,000 |
| 2013/02/12 | 1,267 | 1,274 | 1,261 | 1,263 | 624,800 |
| 2013/02/08 | 1,231 | 1,263 | 1,226 | 1,248 | 657,700 |
| 2013/02/07 | 1,235 | 1,282 | 1,224 | 1,230 | 642,500 |
| 2013/02/06 | 1,217 | 1,235 | 1,202 | 1,232 | 455,500 |
| 2013/02/05 | 1,201 | 1,202 | 1,182 | 1,188 | 513,100 |
| 2013/02/04 | 1,212 | 1,262 | 1,201 | 1,214 | 1,292,400 |
| 2013/02/01 | 1,200 | 1,228 | 1,180 | 1,183 | 579,600 |
| 2013/01/31 | 1,189 | 1,191 | 1,162 | 1,186 | 591,500 |
| 2013/01/30 | 1,183 | 1,189 | 1,173 | 1,188 | 487,300 |
| 2013/01/29 | 1,167 | 1,197 | 1,165 | 1,183 | 589,500 |
| 2013/01/28 | 1,172 | 1,195 | 1,162 | 1,183 | 1,088,000 |
| 2013/01/25 | 1,147 | 1,183 | 1,139 | 1,155 | 822,300 |
| 2013/01/24 | 1,075 | 1,136 | 1,071 | 1,127 | 1,310,300 |
| 2013/01/23 | 1,085 | 1,090 | 1,069 | 1,075 | 515,300 |
| 2013/01/22 | 1,117 | 1,119 | 1,086 | 1,106 | 517,300 |
| 2013/01/21 | 1,131 | 1,132 | 1,115 | 1,118 | 213,500 |
| 2013/01/18 | 1,131 | 1,139 | 1,112 | 1,139 | 424,500 |
| 2013/01/17 | 1,128 | 1,144 | 1,092 | 1,107 | 654,800 |
| 2013/01/16 | 1,150 | 1,159 | 1,128 | 1,130 | 604,200 |
| 2013/01/15 | 1,146 | 1,149 | 1,110 | 1,140 | 866,200 |
| 2013/01/11 | 1,201 | 1,202 | 1,132 | 1,134 | 1,520,700 |
| 2013/01/10 | 1,199 | 1,217 | 1,185 | 1,216 | 468,600 |
| 2013/01/09 | 1,190 | 1,205 | 1,172 | 1,178 | 619,300 |
| 2013/01/08 | 1,229 | 1,230 | 1,196 | 1,199 | 227,400 |
| 2013/01/07 | 1,236 | 1,239 | 1,223 | 1,230 | 327,000 |
| 2013/01/04 | 1,228 | 1,236 | 1,227 | 1,233 | 506,500 |