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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,824 | 1,850 | 1,815 | 1,817 | 136,800 |
| 2022/12/29 | 1,819 | 1,824 | 1,798 | 1,824 | 154,100 |
| 2022/12/28 | 1,831 | 1,838 | 1,823 | 1,836 | 132,500 |
| 2022/12/27 | 1,863 | 1,868 | 1,824 | 1,832 | 67,500 |
| 2022/12/26 | 1,824 | 1,856 | 1,824 | 1,854 | 112,600 |
| 2022/12/23 | 1,798 | 1,814 | 1,782 | 1,811 | 160,100 |
| 2022/12/22 | 1,816 | 1,816 | 1,793 | 1,809 | 166,400 |
| 2022/12/21 | 1,860 | 1,860 | 1,796 | 1,808 | 265,400 |
| 2022/12/20 | 1,907 | 1,920 | 1,854 | 1,873 | 162,600 |
| 2022/12/19 | 1,927 | 1,930 | 1,909 | 1,910 | 78,900 |
| 2022/12/16 | 1,935 | 1,954 | 1,932 | 1,934 | 241,400 |
| 2022/12/15 | 1,940 | 1,965 | 1,924 | 1,952 | 154,600 |
| 2022/12/14 | 1,957 | 1,958 | 1,940 | 1,953 | 116,400 |
| 2022/12/13 | 1,975 | 1,993 | 1,956 | 1,956 | 124,100 |
| 2022/12/12 | 1,955 | 1,972 | 1,945 | 1,961 | 137,000 |
| 2022/12/09 | 1,910 | 1,963 | 1,910 | 1,958 | 239,800 |
| 2022/12/08 | 1,906 | 1,916 | 1,895 | 1,905 | 167,000 |
| 2022/12/07 | 1,903 | 1,937 | 1,901 | 1,908 | 150,000 |
| 2022/12/06 | 1,886 | 1,925 | 1,881 | 1,921 | 215,600 |
| 2022/12/05 | 1,879 | 1,909 | 1,872 | 1,905 | 312,000 |
| 2022/12/02 | 1,936 | 1,936 | 1,877 | 1,877 | 258,100 |
| 2022/12/01 | 1,956 | 1,964 | 1,936 | 1,960 | 224,200 |
| 2022/11/30 | 1,936 | 1,948 | 1,920 | 1,936 | 371,100 |
| 2022/11/29 | 1,960 | 1,960 | 1,939 | 1,944 | 265,800 |
| 2022/11/28 | 2,034 | 2,058 | 2,008 | 2,012 | 428,100 |
| 2022/11/25 | 2,045 | 2,050 | 2,032 | 2,042 | 193,900 |
| 2022/11/24 | 2,070 | 2,075 | 2,054 | 2,062 | 205,400 |
| 2022/11/22 | 1,999 | 2,043 | 1,997 | 2,042 | 284,000 |
| 2022/11/21 | 1,966 | 1,984 | 1,963 | 1,984 | 120,000 |
| 2022/11/18 | 1,985 | 1,986 | 1,956 | 1,964 | 165,100 |
| 2022/11/17 | 1,953 | 1,977 | 1,946 | 1,975 | 131,300 |
| 2022/11/16 | 1,959 | 1,962 | 1,937 | 1,956 | 110,200 |
| 2022/11/15 | 1,930 | 1,961 | 1,921 | 1,951 | 103,500 |
| 2022/11/14 | 1,966 | 1,973 | 1,942 | 1,944 | 152,200 |
| 2022/11/11 | 1,967 | 1,976 | 1,958 | 1,976 | 209,600 |
| 2022/11/10 | 1,955 | 1,955 | 1,931 | 1,937 | 123,000 |
| 2022/11/09 | 1,955 | 1,961 | 1,940 | 1,954 | 162,900 |
| 2022/11/08 | 1,939 | 1,951 | 1,924 | 1,945 | 162,800 |
| 2022/11/07 | 1,937 | 1,955 | 1,926 | 1,927 | 161,500 |
| 2022/11/04 | 1,913 | 1,932 | 1,898 | 1,919 | 229,300 |
| 2022/11/02 | 1,895 | 1,918 | 1,892 | 1,911 | 313,500 |
| 2022/11/01 | 1,913 | 1,923 | 1,886 | 1,904 | 155,300 |
| 2022/10/31 | 1,843 | 1,894 | 1,839 | 1,893 | 306,900 |
| 2022/10/28 | 1,843 | 1,866 | 1,826 | 1,826 | 710,000 |
| 2022/10/27 | 1,868 | 1,868 | 1,843 | 1,850 | 189,100 |
| 2022/10/26 | 1,900 | 1,900 | 1,866 | 1,869 | 133,100 |
| 2022/10/25 | 1,876 | 1,899 | 1,869 | 1,883 | 253,000 |
| 2022/10/24 | 1,894 | 1,895 | 1,853 | 1,856 | 192,700 |
| 2022/10/21 | 1,832 | 1,859 | 1,831 | 1,842 | 193,300 |
| 2022/10/20 | 1,850 | 1,856 | 1,824 | 1,832 | 151,400 |
| 2022/10/19 | 1,842 | 1,868 | 1,839 | 1,862 | 128,100 |
| 2022/10/18 | 1,870 | 1,872 | 1,833 | 1,851 | 147,000 |
| 2022/10/17 | 1,847 | 1,856 | 1,827 | 1,837 | 189,800 |
| 2022/10/14 | 1,890 | 1,892 | 1,861 | 1,880 | 279,800 |
| 2022/10/13 | 1,830 | 1,848 | 1,823 | 1,834 | 310,600 |
| 2022/10/12 | 1,803 | 1,827 | 1,797 | 1,814 | 234,600 |
| 2022/10/11 | 1,806 | 1,827 | 1,780 | 1,798 | 399,000 |
| 2022/10/07 | 1,812 | 1,848 | 1,794 | 1,824 | 554,400 |
| 2022/10/06 | 1,868 | 1,906 | 1,868 | 1,892 | 365,100 |
| 2022/10/05 | 1,878 | 1,885 | 1,865 | 1,867 | 283,000 |
| 2022/10/04 | 1,851 | 1,864 | 1,837 | 1,854 | 217,700 |
| 2022/10/03 | 1,777 | 1,812 | 1,768 | 1,811 | 216,100 |
| 2022/09/30 | 1,822 | 1,827 | 1,775 | 1,786 | 305,900 |
| 2022/09/29 | 1,834 | 1,841 | 1,811 | 1,822 | 245,100 |
| 2022/09/28 | 1,798 | 1,815 | 1,773 | 1,799 | 225,700 |
| 2022/09/27 | 1,790 | 1,819 | 1,780 | 1,804 | 231,800 |
| 2022/09/26 | 1,825 | 1,831 | 1,797 | 1,797 | 278,000 |
| 2022/09/22 | 1,858 | 1,868 | 1,844 | 1,865 | 113,100 |
| 2022/09/21 | 1,862 | 1,882 | 1,858 | 1,875 | 100,700 |
| 2022/09/20 | 1,911 | 1,919 | 1,888 | 1,893 | 150,300 |
| 2022/09/16 | 1,857 | 1,899 | 1,848 | 1,875 | 270,500 |
| 2022/09/15 | 1,895 | 1,898 | 1,867 | 1,869 | 185,700 |
| 2022/09/14 | 1,918 | 1,925 | 1,894 | 1,896 | 219,800 |
| 2022/09/13 | 1,955 | 1,968 | 1,948 | 1,958 | 128,100 |
| 2022/09/12 | 1,953 | 1,970 | 1,943 | 1,961 | 229,500 |
| 2022/09/09 | 1,910 | 1,934 | 1,907 | 1,930 | 312,100 |
| 2022/09/08 | 1,881 | 1,901 | 1,873 | 1,901 | 282,600 |
| 2022/09/07 | 1,847 | 1,851 | 1,817 | 1,844 | 237,700 |
| 2022/09/06 | 1,873 | 1,878 | 1,843 | 1,867 | 171,000 |
| 2022/09/05 | 1,831 | 1,872 | 1,831 | 1,857 | 259,600 |
| 2022/09/02 | 1,901 | 1,904 | 1,821 | 1,838 | 523,200 |
| 2022/09/01 | 1,901 | 1,917 | 1,895 | 1,901 | 182,600 |
| 2022/08/31 | 1,927 | 1,938 | 1,920 | 1,930 | 331,400 |
| 2022/08/30 | 1,957 | 1,966 | 1,938 | 1,959 | 821,100 |
| 2022/08/29 | 1,875 | 1,921 | 1,872 | 1,919 | 296,200 |
| 2022/08/26 | 1,946 | 1,961 | 1,940 | 1,944 | 150,100 |
| 2022/08/25 | 1,940 | 1,956 | 1,932 | 1,948 | 149,700 |
| 2022/08/24 | 1,934 | 1,956 | 1,930 | 1,940 | 240,100 |
| 2022/08/23 | 1,925 | 1,931 | 1,913 | 1,919 | 180,600 |
| 2022/08/22 | 1,930 | 1,952 | 1,926 | 1,948 | 165,500 |
| 2022/08/19 | 1,959 | 1,971 | 1,946 | 1,970 | 225,600 |
| 2022/08/18 | 1,945 | 1,946 | 1,923 | 1,936 | 192,300 |
| 2022/08/17 | 1,940 | 1,946 | 1,927 | 1,939 | 281,600 |
| 2022/08/16 | 1,930 | 1,930 | 1,902 | 1,905 | 235,500 |
| 2022/08/15 | 1,924 | 1,925 | 1,909 | 1,920 | 235,400 |
| 2022/08/12 | 1,918 | 1,938 | 1,911 | 1,926 | 398,700 |
| 2022/08/10 | 1,857 | 1,869 | 1,834 | 1,865 | 194,800 |
| 2022/08/09 | 1,877 | 1,881 | 1,841 | 1,853 | 245,100 |
| 2022/08/08 | 1,858 | 1,896 | 1,851 | 1,884 | 421,000 |
| 2022/08/05 | 1,814 | 1,867 | 1,814 | 1,858 | 317,800 |
| 2022/08/04 | 1,815 | 1,823 | 1,803 | 1,821 | 230,400 |
| 2022/08/03 | 1,808 | 1,820 | 1,790 | 1,800 | 256,900 |
| 2022/08/02 | 1,830 | 1,832 | 1,791 | 1,793 | 372,300 |
| 2022/08/01 | 1,844 | 1,878 | 1,837 | 1,870 | 508,100 |
| 2022/07/29 | 1,847 | 1,850 | 1,802 | 1,815 | 605,900 |
| 2022/07/28 | 1,829 | 1,844 | 1,812 | 1,844 | 1,174,600 |
| 2022/07/27 | 1,773 | 1,808 | 1,762 | 1,797 | 617,100 |
| 2022/07/26 | 1,738 | 1,777 | 1,733 | 1,768 | 569,200 |
| 2022/07/25 | 1,714 | 1,738 | 1,703 | 1,720 | 426,500 |
| 2022/07/22 | 1,691 | 1,709 | 1,685 | 1,702 | 202,900 |
| 2022/07/21 | 1,687 | 1,700 | 1,676 | 1,698 | 252,700 |
| 2022/07/20 | 1,668 | 1,695 | 1,663 | 1,695 | 420,900 |
| 2022/07/19 | 1,623 | 1,640 | 1,602 | 1,638 | 313,900 |
| 2022/07/15 | 1,624 | 1,629 | 1,587 | 1,612 | 356,000 |
| 2022/07/14 | 1,587 | 1,623 | 1,580 | 1,614 | 274,800 |
| 2022/07/13 | 1,595 | 1,628 | 1,590 | 1,615 | 359,600 |
| 2022/07/12 | 1,629 | 1,629 | 1,566 | 1,584 | 478,800 |
| 2022/07/11 | 1,652 | 1,662 | 1,633 | 1,639 | 469,800 |
| 2022/07/08 | 1,592 | 1,666 | 1,577 | 1,635 | 1,089,000 |
| 2022/07/07 | 1,580 | 1,594 | 1,553 | 1,582 | 440,200 |
| 2022/07/06 | 1,594 | 1,603 | 1,572 | 1,573 | 255,500 |
| 2022/07/05 | 1,629 | 1,644 | 1,618 | 1,621 | 248,600 |
| 2022/07/04 | 1,613 | 1,636 | 1,612 | 1,628 | 327,700 |
| 2022/07/01 | 1,573 | 1,609 | 1,573 | 1,591 | 482,400 |
| 2022/06/30 | 1,628 | 1,630 | 1,568 | 1,576 | 394,200 |
| 2022/06/29 | 1,619 | 1,640 | 1,612 | 1,628 | 425,700 |
| 2022/06/28 | 1,645 | 1,654 | 1,631 | 1,652 | 241,800 |
| 2022/06/27 | 1,647 | 1,653 | 1,635 | 1,648 | 240,800 |
| 2022/06/24 | 1,589 | 1,615 | 1,581 | 1,608 | 289,500 |
| 2022/06/23 | 1,587 | 1,602 | 1,575 | 1,589 | 212,800 |
| 2022/06/22 | 1,633 | 1,635 | 1,590 | 1,591 | 177,200 |
| 2022/06/21 | 1,591 | 1,624 | 1,582 | 1,611 | 263,800 |
| 2022/06/20 | 1,578 | 1,579 | 1,538 | 1,555 | 232,600 |
| 2022/06/17 | 1,571 | 1,582 | 1,544 | 1,578 | 268,600 |
| 2022/06/16 | 1,619 | 1,639 | 1,602 | 1,608 | 149,500 |
| 2022/06/15 | 1,620 | 1,636 | 1,600 | 1,606 | 189,300 |
| 2022/06/14 | 1,588 | 1,627 | 1,588 | 1,620 | 298,300 |
| 2022/06/13 | 1,630 | 1,638 | 1,606 | 1,623 | 213,000 |
| 2022/06/10 | 1,689 | 1,698 | 1,664 | 1,670 | 181,400 |
| 2022/06/09 | 1,723 | 1,726 | 1,707 | 1,708 | 176,900 |
| 2022/06/08 | 1,710 | 1,744 | 1,708 | 1,735 | 312,300 |
| 2022/06/07 | 1,690 | 1,706 | 1,687 | 1,697 | 201,500 |
| 2022/06/06 | 1,665 | 1,685 | 1,657 | 1,673 | 199,400 |
| 2022/06/03 | 1,699 | 1,699 | 1,667 | 1,676 | 174,100 |
| 2022/06/02 | 1,696 | 1,697 | 1,671 | 1,686 | 155,800 |
| 2022/06/01 | 1,666 | 1,700 | 1,651 | 1,700 | 267,500 |
| 2022/05/31 | 1,689 | 1,692 | 1,649 | 1,655 | 323,400 |
| 2022/05/30 | 1,676 | 1,710 | 1,676 | 1,706 | 332,800 |
| 2022/05/27 | 1,684 | 1,694 | 1,665 | 1,675 | 339,100 |
| 2022/05/26 | 1,655 | 1,666 | 1,649 | 1,649 | 198,100 |
| 2022/05/25 | 1,659 | 1,670 | 1,650 | 1,658 | 162,900 |
| 2022/05/24 | 1,679 | 1,684 | 1,664 | 1,667 | 178,500 |
| 2022/05/23 | 1,698 | 1,701 | 1,670 | 1,681 | 157,400 |
| 2022/05/20 | 1,675 | 1,697 | 1,673 | 1,687 | 200,800 |
| 2022/05/19 | 1,640 | 1,671 | 1,639 | 1,671 | 251,400 |
| 2022/05/18 | 1,688 | 1,696 | 1,676 | 1,692 | 248,200 |
| 2022/05/17 | 1,648 | 1,676 | 1,648 | 1,669 | 230,000 |
| 2022/05/16 | 1,675 | 1,687 | 1,640 | 1,640 | 242,200 |
| 2022/05/13 | 1,633 | 1,672 | 1,630 | 1,662 | 237,700 |
| 2022/05/12 | 1,638 | 1,658 | 1,634 | 1,635 | 278,600 |
| 2022/05/11 | 1,615 | 1,655 | 1,613 | 1,647 | 254,200 |
| 2022/05/10 | 1,603 | 1,636 | 1,599 | 1,633 | 240,400 |
| 2022/05/09 | 1,642 | 1,649 | 1,613 | 1,613 | 192,500 |
| 2022/05/06 | 1,647 | 1,677 | 1,641 | 1,667 | 332,300 |
| 2022/05/02 | 1,625 | 1,659 | 1,618 | 1,631 | 314,000 |
| 2022/04/28 | 1,579 | 1,633 | 1,579 | 1,632 | 319,000 |
| 2022/04/27 | 1,551 | 1,575 | 1,534 | 1,570 | 344,100 |
| 2022/04/26 | 1,607 | 1,614 | 1,585 | 1,585 | 243,500 |
| 2022/04/25 | 1,596 | 1,613 | 1,587 | 1,602 | 234,400 |
| 2022/04/22 | 1,635 | 1,642 | 1,621 | 1,636 | 212,000 |
| 2022/04/21 | 1,634 | 1,664 | 1,633 | 1,662 | 287,000 |
| 2022/04/20 | 1,644 | 1,649 | 1,627 | 1,638 | 249,900 |
| 2022/04/19 | 1,619 | 1,629 | 1,610 | 1,623 | 210,400 |
| 2022/04/18 | 1,616 | 1,618 | 1,576 | 1,600 | 271,700 |
| 2022/04/15 | 1,620 | 1,648 | 1,615 | 1,633 | 259,900 |
| 2022/04/14 | 1,609 | 1,644 | 1,608 | 1,644 | 280,500 |
| 2022/04/13 | 1,598 | 1,618 | 1,594 | 1,607 | 366,300 |
| 2022/04/12 | 1,617 | 1,621 | 1,583 | 1,596 | 430,100 |
| 2022/04/11 | 1,628 | 1,631 | 1,602 | 1,617 | 417,800 |
| 2022/04/08 | 1,740 | 1,743 | 1,595 | 1,609 | 1,241,700 |
| 2022/04/07 | 1,732 | 1,732 | 1,686 | 1,700 | 515,800 |
| 2022/04/06 | 1,789 | 1,791 | 1,750 | 1,750 | 319,300 |
| 2022/04/05 | 1,858 | 1,865 | 1,811 | 1,812 | 284,000 |
| 2022/04/04 | 1,837 | 1,847 | 1,827 | 1,838 | 158,600 |
| 2022/04/01 | 1,844 | 1,844 | 1,817 | 1,831 | 325,700 |
| 2022/03/31 | 1,882 | 1,904 | 1,874 | 1,879 | 259,300 |
| 2022/03/30 | 1,905 | 1,926 | 1,887 | 1,922 | 446,200 |
| 2022/03/29 | 1,899 | 1,902 | 1,861 | 1,876 | 373,200 |
| 2022/03/28 | 1,933 | 1,933 | 1,889 | 1,896 | 190,100 |
| 2022/03/25 | 1,951 | 1,968 | 1,937 | 1,943 | 145,500 |
| 2022/03/24 | 1,926 | 1,935 | 1,899 | 1,930 | 168,900 |
| 2022/03/23 | 1,916 | 1,954 | 1,901 | 1,944 | 209,600 |
| 2022/03/22 | 1,911 | 1,930 | 1,883 | 1,889 | 411,500 |
| 2022/03/18 | 1,877 | 1,901 | 1,871 | 1,890 | 354,800 |
| 2022/03/17 | 1,868 | 1,887 | 1,855 | 1,879 | 370,700 |
| 2022/03/16 | 1,863 | 1,868 | 1,828 | 1,841 | 386,100 |
| 2022/03/15 | 1,851 | 1,881 | 1,842 | 1,863 | 212,900 |
| 2022/03/14 | 1,826 | 1,873 | 1,826 | 1,851 | 164,000 |
| 2022/03/11 | 1,817 | 1,828 | 1,784 | 1,808 | 195,800 |
| 2022/03/10 | 1,811 | 1,843 | 1,805 | 1,837 | 218,900 |
| 2022/03/09 | 1,753 | 1,788 | 1,733 | 1,740 | 309,200 |
| 2022/03/08 | 1,728 | 1,784 | 1,719 | 1,749 | 335,100 |
| 2022/03/07 | 1,768 | 1,780 | 1,733 | 1,737 | 529,300 |
| 2022/03/04 | 1,877 | 1,885 | 1,831 | 1,839 | 379,900 |
| 2022/03/03 | 1,905 | 1,924 | 1,890 | 1,891 | 221,900 |
| 2022/03/02 | 1,857 | 1,885 | 1,839 | 1,868 | 303,400 |
| 2022/03/01 | 1,918 | 1,929 | 1,896 | 1,897 | 337,700 |
| 2022/02/28 | 1,910 | 1,926 | 1,885 | 1,915 | 182,400 |
| 2022/02/25 | 1,857 | 1,885 | 1,842 | 1,884 | 341,800 |
| 2022/02/24 | 1,900 | 1,900 | 1,830 | 1,855 | 284,100 |
| 2022/02/22 | 1,941 | 1,941 | 1,905 | 1,916 | 197,800 |
| 2022/02/21 | 1,969 | 1,999 | 1,940 | 1,973 | 161,700 |
| 2022/02/18 | 1,972 | 2,010 | 1,962 | 1,995 | 181,400 |
| 2022/02/17 | 1,999 | 2,026 | 1,985 | 1,997 | 124,700 |
| 2022/02/16 | 1,978 | 2,022 | 1,978 | 2,017 | 221,800 |
| 2022/02/15 | 1,959 | 1,978 | 1,928 | 1,939 | 379,300 |
| 2022/02/14 | 1,970 | 1,990 | 1,955 | 1,966 | 249,800 |
| 2022/02/10 | 2,046 | 2,049 | 2,005 | 2,017 | 246,700 |
| 2022/02/09 | 2,052 | 2,059 | 2,027 | 2,046 | 181,400 |
| 2022/02/08 | 2,029 | 2,065 | 2,023 | 2,031 | 398,900 |
| 2022/02/07 | 1,985 | 2,033 | 1,976 | 2,029 | 501,100 |
| 2022/02/04 | 1,990 | 2,020 | 1,978 | 2,015 | 210,900 |
| 2022/02/03 | 2,006 | 2,013 | 1,977 | 2,001 | 165,500 |
| 2022/02/02 | 1,963 | 2,012 | 1,951 | 2,008 | 262,700 |
| 2022/02/01 | 2,000 | 2,026 | 1,963 | 1,967 | 262,300 |
| 2022/01/31 | 1,985 | 2,029 | 1,979 | 2,000 | 217,700 |
| 2022/01/28 | 1,932 | 2,009 | 1,932 | 1,996 | 317,100 |
| 2022/01/27 | 1,968 | 1,985 | 1,895 | 1,912 | 516,800 |
| 2022/01/26 | 2,000 | 2,018 | 1,987 | 1,998 | 287,300 |
| 2022/01/25 | 2,048 | 2,048 | 1,977 | 1,995 | 349,700 |
| 2022/01/24 | 2,035 | 2,076 | 2,020 | 2,068 | 281,000 |
| 2022/01/21 | 1,990 | 2,036 | 1,984 | 2,032 | 258,100 |
| 2022/01/20 | 1,950 | 2,027 | 1,945 | 2,015 | 366,100 |
| 2022/01/19 | 1,971 | 2,020 | 1,956 | 1,957 | 436,000 |
| 2022/01/18 | 2,049 | 2,071 | 2,020 | 2,020 | 345,700 |
| 2022/01/17 | 2,073 | 2,086 | 2,042 | 2,042 | 336,400 |
| 2022/01/14 | 2,049 | 2,092 | 2,022 | 2,081 | 694,700 |
| 2022/01/13 | 2,100 | 2,172 | 2,031 | 2,051 | 1,542,200 |
| 2022/01/12 | 1,820 | 1,861 | 1,814 | 1,852 | 286,500 |
| 2022/01/11 | 1,871 | 1,877 | 1,806 | 1,809 | 171,500 |
| 2022/01/07 | 1,889 | 1,914 | 1,855 | 1,872 | 183,700 |
| 2022/01/06 | 1,887 | 1,912 | 1,872 | 1,872 | 180,900 |
| 2022/01/05 | 1,865 | 1,916 | 1,858 | 1,900 | 386,100 |
| 2022/01/04 | 1,825 | 1,837 | 1,797 | 1,837 | 128,800 |