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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,952 | 1,968 | 1,941 | 1,954 | 336,500 |
| 2014/12/29 | 1,965 | 1,971 | 1,918 | 1,938 | 169,900 |
| 2014/12/26 | 1,949 | 1,963 | 1,931 | 1,951 | 175,600 |
| 2014/12/25 | 1,926 | 1,944 | 1,920 | 1,940 | 182,100 |
| 2014/12/24 | 1,941 | 1,950 | 1,920 | 1,926 | 182,800 |
| 2014/12/22 | 1,906 | 1,911 | 1,891 | 1,910 | 204,200 |
| 2014/12/19 | 1,903 | 1,918 | 1,880 | 1,892 | 248,000 |
| 2014/12/18 | 1,883 | 1,889 | 1,862 | 1,863 | 220,000 |
| 2014/12/17 | 1,788 | 1,837 | 1,788 | 1,824 | 308,900 |
| 2014/12/16 | 1,791 | 1,824 | 1,782 | 1,788 | 296,300 |
| 2014/12/15 | 1,849 | 1,861 | 1,819 | 1,822 | 197,600 |
| 2014/12/12 | 1,853 | 1,887 | 1,848 | 1,859 | 704,900 |
| 2014/12/11 | 1,838 | 1,869 | 1,826 | 1,863 | 664,500 |
| 2014/12/10 | 1,888 | 1,897 | 1,862 | 1,870 | 831,000 |
| 2014/12/09 | 1,938 | 1,951 | 1,917 | 1,918 | 258,800 |
| 2014/12/08 | 1,949 | 1,972 | 1,945 | 1,960 | 211,100 |
| 2014/12/05 | 1,931 | 1,949 | 1,920 | 1,949 | 179,400 |
| 2014/12/04 | 1,930 | 1,949 | 1,927 | 1,932 | 209,100 |
| 2014/12/03 | 1,916 | 1,930 | 1,910 | 1,912 | 233,600 |
| 2014/12/02 | 1,888 | 1,918 | 1,883 | 1,909 | 212,800 |
| 2014/12/01 | 1,880 | 1,915 | 1,872 | 1,899 | 219,000 |
| 2014/11/28 | 1,874 | 1,892 | 1,874 | 1,886 | 177,000 |
| 2014/11/27 | 1,895 | 1,895 | 1,873 | 1,874 | 249,400 |
| 2014/11/26 | 1,924 | 1,929 | 1,899 | 1,901 | 352,100 |
| 2014/11/25 | 1,916 | 1,924 | 1,906 | 1,917 | 299,300 |
| 2014/11/21 | 1,890 | 1,900 | 1,865 | 1,890 | 231,500 |
| 2014/11/20 | 1,909 | 1,917 | 1,889 | 1,893 | 193,800 |
| 2014/11/19 | 1,900 | 1,934 | 1,883 | 1,885 | 263,300 |
| 2014/11/18 | 1,881 | 1,899 | 1,881 | 1,896 | 233,900 |
| 2014/11/17 | 1,917 | 1,920 | 1,855 | 1,860 | 285,300 |
| 2014/11/14 | 1,916 | 1,918 | 1,889 | 1,917 | 251,600 |
| 2014/11/13 | 1,859 | 1,897 | 1,855 | 1,893 | 205,900 |
| 2014/11/12 | 1,900 | 1,914 | 1,869 | 1,872 | 353,300 |
| 2014/11/11 | 1,897 | 1,900 | 1,880 | 1,895 | 312,600 |
| 2014/11/10 | 1,875 | 1,898 | 1,866 | 1,891 | 268,000 |
| 2014/11/07 | 1,876 | 1,879 | 1,857 | 1,879 | 262,800 |
| 2014/11/06 | 1,879 | 1,894 | 1,843 | 1,855 | 375,700 |
| 2014/11/05 | 1,866 | 1,872 | 1,847 | 1,865 | 389,600 |
| 2014/11/04 | 1,871 | 1,886 | 1,840 | 1,865 | 615,500 |
| 2014/10/31 | 1,746 | 1,795 | 1,742 | 1,792 | 468,900 |
| 2014/10/30 | 1,694 | 1,734 | 1,694 | 1,720 | 362,600 |
| 2014/10/29 | 1,690 | 1,702 | 1,678 | 1,693 | 280,400 |
| 2014/10/28 | 1,695 | 1,698 | 1,671 | 1,678 | 263,100 |
| 2014/10/27 | 1,696 | 1,722 | 1,687 | 1,703 | 308,300 |
| 2014/10/24 | 1,684 | 1,700 | 1,677 | 1,687 | 338,500 |
| 2014/10/23 | 1,648 | 1,682 | 1,635 | 1,662 | 494,500 |
| 2014/10/22 | 1,628 | 1,679 | 1,628 | 1,652 | 418,500 |
| 2014/10/21 | 1,644 | 1,654 | 1,594 | 1,595 | 467,000 |
| 2014/10/20 | 1,610 | 1,638 | 1,610 | 1,634 | 296,900 |
| 2014/10/17 | 1,581 | 1,593 | 1,555 | 1,568 | 672,300 |
| 2014/10/16 | 1,603 | 1,622 | 1,579 | 1,580 | 695,800 |
| 2014/10/15 | 1,668 | 1,670 | 1,633 | 1,663 | 557,200 |
| 2014/10/14 | 1,671 | 1,703 | 1,662 | 1,668 | 408,200 |
| 2014/10/10 | 1,733 | 1,760 | 1,689 | 1,699 | 405,700 |
| 2014/10/09 | 1,808 | 1,808 | 1,751 | 1,757 | 243,000 |
| 2014/10/08 | 1,792 | 1,808 | 1,776 | 1,794 | 229,800 |
| 2014/10/07 | 1,860 | 1,867 | 1,829 | 1,831 | 283,600 |
| 2014/10/06 | 1,866 | 1,875 | 1,850 | 1,861 | 157,900 |
| 2014/10/03 | 1,798 | 1,838 | 1,798 | 1,830 | 177,600 |
| 2014/10/02 | 1,838 | 1,851 | 1,795 | 1,808 | 428,700 |
| 2014/10/01 | 1,904 | 1,904 | 1,863 | 1,867 | 257,600 |
| 2014/09/30 | 1,911 | 1,912 | 1,885 | 1,900 | 226,700 |
| 2014/09/29 | 1,950 | 1,954 | 1,892 | 1,918 | 657,000 |
| 2014/09/26 | 1,941 | 1,950 | 1,928 | 1,936 | 220,400 |
| 2014/09/25 | 1,910 | 1,949 | 1,903 | 1,949 | 221,400 |
| 2014/09/24 | 1,887 | 1,908 | 1,884 | 1,899 | 241,200 |
| 2014/09/22 | 1,915 | 1,916 | 1,888 | 1,902 | 223,100 |
| 2014/09/19 | 1,880 | 1,913 | 1,877 | 1,905 | 512,500 |
| 2014/09/18 | 1,841 | 1,877 | 1,832 | 1,875 | 173,200 |
| 2014/09/17 | 1,851 | 1,855 | 1,835 | 1,836 | 139,800 |
| 2014/09/16 | 1,858 | 1,874 | 1,841 | 1,862 | 239,800 |
| 2014/09/12 | 1,839 | 1,860 | 1,833 | 1,858 | 276,700 |
| 2014/09/11 | 1,860 | 1,865 | 1,837 | 1,838 | 172,800 |
| 2014/09/10 | 1,821 | 1,855 | 1,818 | 1,852 | 192,200 |
| 2014/09/09 | 1,837 | 1,838 | 1,819 | 1,825 | 165,400 |
| 2014/09/08 | 1,811 | 1,838 | 1,811 | 1,826 | 258,400 |
| 2014/09/05 | 1,792 | 1,809 | 1,791 | 1,799 | 197,600 |
| 2014/09/04 | 1,800 | 1,805 | 1,781 | 1,791 | 203,000 |
| 2014/09/03 | 1,808 | 1,822 | 1,803 | 1,812 | 190,300 |
| 2014/09/02 | 1,799 | 1,820 | 1,789 | 1,806 | 266,800 |
| 2014/09/01 | 1,775 | 1,800 | 1,772 | 1,787 | 277,300 |
| 2014/08/29 | 1,752 | 1,782 | 1,752 | 1,775 | 172,000 |
| 2014/08/28 | 1,760 | 1,775 | 1,744 | 1,771 | 249,100 |
| 2014/08/27 | 1,770 | 1,782 | 1,760 | 1,778 | 147,300 |
| 2014/08/26 | 1,784 | 1,791 | 1,770 | 1,772 | 176,100 |
| 2014/08/25 | 1,762 | 1,777 | 1,762 | 1,775 | 117,300 |
| 2014/08/22 | 1,755 | 1,770 | 1,747 | 1,762 | 233,500 |
| 2014/08/21 | 1,755 | 1,760 | 1,742 | 1,759 | 203,200 |
| 2014/08/20 | 1,753 | 1,757 | 1,739 | 1,741 | 116,400 |
| 2014/08/19 | 1,750 | 1,768 | 1,746 | 1,755 | 169,600 |
| 2014/08/18 | 1,721 | 1,733 | 1,702 | 1,728 | 272,000 |
| 2014/08/15 | 1,739 | 1,740 | 1,712 | 1,738 | 181,300 |
| 2014/08/14 | 1,733 | 1,745 | 1,729 | 1,739 | 120,400 |
| 2014/08/13 | 1,718 | 1,742 | 1,718 | 1,733 | 218,100 |
| 2014/08/12 | 1,721 | 1,741 | 1,719 | 1,732 | 232,800 |
| 2014/08/11 | 1,727 | 1,731 | 1,711 | 1,721 | 236,100 |
| 2014/08/08 | 1,731 | 1,731 | 1,670 | 1,696 | 350,300 |
| 2014/08/07 | 1,750 | 1,755 | 1,715 | 1,740 | 258,300 |
| 2014/08/06 | 1,756 | 1,778 | 1,752 | 1,756 | 319,200 |
| 2014/08/05 | 1,803 | 1,815 | 1,756 | 1,756 | 360,400 |
| 2014/08/04 | 1,803 | 1,827 | 1,798 | 1,813 | 238,700 |
| 2014/08/01 | 1,789 | 1,816 | 1,780 | 1,805 | 470,000 |
| 2014/07/31 | 1,841 | 1,846 | 1,796 | 1,800 | 490,400 |
| 2014/07/30 | 1,848 | 1,855 | 1,795 | 1,801 | 1,203,800 |
| 2014/07/29 | 1,862 | 1,870 | 1,844 | 1,856 | 186,500 |
| 2014/07/28 | 1,871 | 1,873 | 1,854 | 1,862 | 169,900 |
| 2014/07/25 | 1,852 | 1,873 | 1,832 | 1,871 | 273,000 |
| 2014/07/24 | 1,835 | 1,849 | 1,824 | 1,839 | 315,600 |
| 2014/07/23 | 1,853 | 1,858 | 1,829 | 1,835 | 335,500 |
| 2014/07/22 | 1,850 | 1,872 | 1,844 | 1,850 | 378,400 |
| 2014/07/18 | 1,860 | 1,869 | 1,845 | 1,850 | 431,600 |
| 2014/07/17 | 1,880 | 1,895 | 1,873 | 1,875 | 473,500 |
| 2014/07/16 | 1,864 | 1,905 | 1,855 | 1,874 | 726,500 |
| 2014/07/15 | 1,808 | 1,835 | 1,800 | 1,824 | 433,800 |
| 2014/07/14 | 1,779 | 1,811 | 1,752 | 1,803 | 573,500 |
| 2014/07/11 | 1,846 | 1,897 | 1,761 | 1,763 | 983,900 |
| 2014/07/10 | 1,809 | 1,824 | 1,794 | 1,806 | 423,300 |
| 2014/07/09 | 1,808 | 1,828 | 1,798 | 1,807 | 435,800 |
| 2014/07/08 | 1,856 | 1,861 | 1,828 | 1,829 | 803,700 |
| 2014/07/07 | 1,892 | 1,892 | 1,852 | 1,857 | 319,600 |
| 2014/07/04 | 1,894 | 1,905 | 1,881 | 1,887 | 207,800 |
| 2014/07/03 | 1,885 | 1,897 | 1,873 | 1,894 | 121,300 |
| 2014/07/02 | 1,890 | 1,900 | 1,876 | 1,880 | 216,900 |
| 2014/07/01 | 1,880 | 1,890 | 1,863 | 1,886 | 332,800 |
| 2014/06/30 | 1,861 | 1,875 | 1,831 | 1,868 | 196,000 |
| 2014/06/27 | 1,873 | 1,879 | 1,834 | 1,849 | 225,500 |
| 2014/06/26 | 1,879 | 1,879 | 1,850 | 1,870 | 175,500 |
| 2014/06/25 | 1,884 | 1,884 | 1,853 | 1,858 | 139,500 |
| 2014/06/24 | 1,859 | 1,892 | 1,806 | 1,884 | 275,500 |
| 2014/06/23 | 1,871 | 1,876 | 1,849 | 1,866 | 323,600 |
| 2014/06/20 | 1,879 | 1,886 | 1,862 | 1,871 | 169,200 |
| 2014/06/19 | 1,883 | 1,901 | 1,870 | 1,897 | 250,700 |
| 2014/06/18 | 1,858 | 1,894 | 1,856 | 1,891 | 208,800 |
| 2014/06/17 | 1,851 | 1,864 | 1,846 | 1,859 | 178,600 |
| 2014/06/16 | 1,844 | 1,859 | 1,825 | 1,845 | 174,900 |
| 2014/06/13 | 1,820 | 1,850 | 1,800 | 1,844 | 393,000 |
| 2014/06/12 | 1,827 | 1,844 | 1,810 | 1,832 | 185,800 |
| 2014/06/11 | 1,802 | 1,832 | 1,795 | 1,828 | 197,100 |
| 2014/06/10 | 1,797 | 1,808 | 1,790 | 1,798 | 120,400 |
| 2014/06/09 | 1,810 | 1,810 | 1,781 | 1,797 | 119,200 |
| 2014/06/06 | 1,777 | 1,809 | 1,768 | 1,797 | 345,500 |
| 2014/06/05 | 1,779 | 1,780 | 1,753 | 1,767 | 231,600 |
| 2014/06/04 | 1,797 | 1,797 | 1,755 | 1,768 | 272,200 |
| 2014/06/03 | 1,799 | 1,809 | 1,790 | 1,797 | 220,700 |
| 2014/06/02 | 1,758 | 1,787 | 1,757 | 1,781 | 262,500 |
| 2014/05/30 | 1,724 | 1,760 | 1,724 | 1,737 | 294,100 |
| 2014/05/29 | 1,720 | 1,741 | 1,707 | 1,724 | 168,100 |
| 2014/05/28 | 1,738 | 1,750 | 1,725 | 1,729 | 130,000 |
| 2014/05/27 | 1,756 | 1,765 | 1,734 | 1,737 | 170,500 |
| 2014/05/26 | 1,736 | 1,766 | 1,706 | 1,751 | 360,500 |
| 2014/05/23 | 1,690 | 1,716 | 1,686 | 1,706 | 165,400 |
| 2014/05/22 | 1,676 | 1,680 | 1,651 | 1,676 | 154,500 |
| 2014/05/21 | 1,620 | 1,648 | 1,616 | 1,644 | 211,100 |
| 2014/05/20 | 1,647 | 1,648 | 1,626 | 1,629 | 112,500 |
| 2014/05/19 | 1,642 | 1,655 | 1,628 | 1,632 | 136,800 |
| 2014/05/16 | 1,650 | 1,665 | 1,624 | 1,641 | 219,500 |
| 2014/05/15 | 1,669 | 1,683 | 1,651 | 1,673 | 127,500 |
| 2014/05/14 | 1,659 | 1,675 | 1,649 | 1,669 | 98,400 |
| 2014/05/13 | 1,663 | 1,677 | 1,641 | 1,655 | 268,100 |
| 2014/05/12 | 1,670 | 1,684 | 1,641 | 1,641 | 249,800 |
| 2014/05/09 | 1,634 | 1,691 | 1,631 | 1,666 | 279,500 |
| 2014/05/08 | 1,636 | 1,655 | 1,631 | 1,637 | 125,500 |
| 2014/05/07 | 1,690 | 1,690 | 1,634 | 1,636 | 240,600 |
| 2014/05/02 | 1,694 | 1,730 | 1,687 | 1,691 | 256,300 |
| 2014/05/01 | 1,649 | 1,700 | 1,649 | 1,689 | 294,400 |
| 2014/04/30 | 1,689 | 1,689 | 1,642 | 1,648 | 275,200 |
| 2014/04/28 | 1,645 | 1,683 | 1,644 | 1,679 | 284,500 |
| 2014/04/25 | 1,659 | 1,694 | 1,653 | 1,678 | 183,300 |
| 2014/04/24 | 1,669 | 1,689 | 1,642 | 1,656 | 356,400 |
| 2014/04/23 | 1,668 | 1,692 | 1,668 | 1,689 | 278,100 |
| 2014/04/22 | 1,668 | 1,698 | 1,668 | 1,674 | 438,300 |
| 2014/04/21 | 1,694 | 1,697 | 1,664 | 1,667 | 242,800 |
| 2014/04/18 | 1,669 | 1,700 | 1,664 | 1,686 | 476,800 |
| 2014/04/17 | 1,639 | 1,671 | 1,626 | 1,636 | 350,600 |
| 2014/04/16 | 1,589 | 1,643 | 1,585 | 1,639 | 430,300 |
| 2014/04/15 | 1,590 | 1,595 | 1,560 | 1,569 | 382,700 |
| 2014/04/14 | 1,550 | 1,596 | 1,531 | 1,568 | 930,900 |
| 2014/04/11 | 1,580 | 1,595 | 1,536 | 1,571 | 1,093,400 |
| 2014/04/10 | 1,713 | 1,777 | 1,694 | 1,711 | 207,800 |
| 2014/04/09 | 1,705 | 1,717 | 1,687 | 1,687 | 274,800 |
| 2014/04/08 | 1,784 | 1,790 | 1,745 | 1,745 | 151,600 |
| 2014/04/07 | 1,807 | 1,835 | 1,792 | 1,797 | 232,200 |
| 2014/04/04 | 1,820 | 1,826 | 1,800 | 1,809 | 104,000 |
| 2014/04/03 | 1,850 | 1,860 | 1,819 | 1,827 | 276,200 |
| 2014/04/02 | 1,829 | 1,880 | 1,826 | 1,847 | 602,200 |
| 2014/04/01 | 1,797 | 1,808 | 1,779 | 1,807 | 150,800 |
| 2014/03/31 | 1,787 | 1,792 | 1,756 | 1,790 | 214,400 |
| 2014/03/28 | 1,766 | 1,777 | 1,742 | 1,775 | 216,200 |
| 2014/03/27 | 1,736 | 1,774 | 1,724 | 1,770 | 332,900 |
| 2014/03/26 | 1,737 | 1,763 | 1,723 | 1,737 | 381,000 |
| 2014/03/25 | 1,706 | 1,763 | 1,698 | 1,714 | 567,700 |
| 2014/03/24 | 1,630 | 1,710 | 1,630 | 1,681 | 336,300 |
| 2014/03/20 | 1,673 | 1,701 | 1,631 | 1,631 | 334,900 |
| 2014/03/19 | 1,675 | 1,688 | 1,652 | 1,659 | 228,900 |
| 2014/03/18 | 1,666 | 1,691 | 1,653 | 1,666 | 284,500 |
| 2014/03/17 | 1,670 | 1,678 | 1,640 | 1,647 | 275,900 |
| 2014/03/14 | 1,720 | 1,720 | 1,668 | 1,670 | 522,600 |
| 2014/03/13 | 1,762 | 1,769 | 1,736 | 1,744 | 324,100 |
| 2014/03/12 | 1,785 | 1,790 | 1,770 | 1,773 | 211,100 |
| 2014/03/11 | 1,807 | 1,824 | 1,793 | 1,805 | 197,000 |
| 2014/03/10 | 1,821 | 1,825 | 1,796 | 1,808 | 219,500 |
| 2014/03/07 | 1,841 | 1,843 | 1,808 | 1,821 | 166,600 |
| 2014/03/06 | 1,807 | 1,826 | 1,773 | 1,821 | 316,300 |
| 2014/03/05 | 1,870 | 1,870 | 1,792 | 1,808 | 403,500 |
| 2014/03/04 | 1,830 | 1,845 | 1,817 | 1,842 | 179,200 |
| 2014/03/03 | 1,864 | 1,887 | 1,824 | 1,850 | 335,100 |
| 2014/02/28 | 1,873 | 1,888 | 1,859 | 1,876 | 231,300 |
| 2014/02/27 | 1,881 | 1,910 | 1,861 | 1,888 | 186,400 |
| 2014/02/26 | 1,933 | 1,934 | 1,897 | 1,899 | 299,600 |
| 2014/02/25 | 1,898 | 1,915 | 1,885 | 1,915 | 415,900 |
| 2014/02/24 | 1,858 | 1,885 | 1,839 | 1,869 | 559,000 |
| 2014/02/21 | 1,848 | 1,867 | 1,825 | 1,850 | 287,500 |
| 2014/02/20 | 1,845 | 1,848 | 1,810 | 1,813 | 270,700 |
| 2014/02/19 | 1,855 | 1,872 | 1,846 | 1,852 | 174,500 |
| 2014/02/18 | 1,838 | 1,878 | 1,835 | 1,874 | 259,300 |
| 2014/02/17 | 1,851 | 1,871 | 1,825 | 1,836 | 384,300 |
| 2014/02/14 | 1,859 | 1,877 | 1,821 | 1,839 | 366,900 |
| 2014/02/13 | 1,879 | 1,903 | 1,860 | 1,864 | 494,400 |
| 2014/02/12 | 1,869 | 1,894 | 1,855 | 1,869 | 277,100 |
| 2014/02/10 | 1,820 | 1,853 | 1,820 | 1,849 | 287,500 |
| 2014/02/07 | 1,818 | 1,850 | 1,774 | 1,794 | 631,400 |
| 2014/02/06 | 1,794 | 1,820 | 1,778 | 1,800 | 506,600 |
| 2014/02/05 | 1,816 | 1,817 | 1,772 | 1,787 | 626,000 |
| 2014/02/04 | 1,822 | 1,879 | 1,784 | 1,788 | 584,700 |
| 2014/02/03 | 1,900 | 1,905 | 1,858 | 1,862 | 490,800 |
| 2014/01/31 | 1,950 | 1,965 | 1,907 | 1,916 | 542,700 |
| 2014/01/30 | 1,896 | 1,935 | 1,885 | 1,927 | 619,600 |
| 2014/01/29 | 1,922 | 1,960 | 1,913 | 1,942 | 826,100 |
| 2014/01/28 | 1,895 | 1,917 | 1,875 | 1,890 | 1,148,500 |
| 2014/01/27 | 1,946 | 1,975 | 1,903 | 1,903 | 1,105,700 |
| 2014/01/24 | 1,995 | 2,017 | 1,974 | 2,003 | 493,100 |
| 2014/01/23 | 2,059 | 2,094 | 2,050 | 2,050 | 421,500 |
| 2014/01/22 | 2,040 | 2,068 | 2,024 | 2,059 | 414,000 |
| 2014/01/21 | 2,040 | 2,074 | 2,016 | 2,044 | 521,200 |
| 2014/01/20 | 2,028 | 2,036 | 2,006 | 2,012 | 340,700 |
| 2014/01/17 | 1,990 | 2,024 | 1,979 | 2,004 | 418,000 |
| 2014/01/16 | 2,042 | 2,081 | 1,991 | 2,010 | 835,900 |
| 2014/01/15 | 1,939 | 2,014 | 1,930 | 2,007 | 524,500 |
| 2014/01/14 | 1,952 | 1,961 | 1,904 | 1,908 | 733,000 |
| 2014/01/10 | 1,900 | 1,967 | 1,886 | 1,964 | 1,296,300 |
| 2014/01/09 | 1,826 | 1,828 | 1,804 | 1,819 | 259,600 |
| 2014/01/08 | 1,813 | 1,835 | 1,803 | 1,835 | 298,500 |
| 2014/01/07 | 1,812 | 1,818 | 1,792 | 1,795 | 181,700 |
| 2014/01/06 | 1,786 | 1,835 | 1,786 | 1,819 | 403,700 |