オーイズミ(6428)の株価時系列情報
オーイズミ(6428)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 |
---|---|---|---|---|---|
2002/12/30 | 490 | 500 | 485 | 491 | 3,300 |
2002/12/27 | 520 | 530 | 495 | 495 | 7,200 |
2002/12/26 | 495 | 495 | 486 | 495 | 7,300 |
2002/12/25 | 486 | 500 | 476 | 486 | 10,700 |
2002/12/24 | 503 | 503 | 480 | 480 | 12,200 |
2002/12/20 | 530 | 530 | 480 | 505 | 12,800 |
2002/12/19 | 481 | 495 | 480 | 490 | 3,000 |
2002/12/18 | 509 | 509 | 500 | 500 | 3,000 |
2002/12/17 | 501 | 520 | 500 | 515 | 5,500 |
2002/12/16 | 500 | 550 | 482 | 550 | 16,800 |
2002/12/13 | 510 | 515 | 505 | 505 | 1,500 |
2002/12/12 | 525 | 550 | 520 | 550 | 3,000 |
2002/12/11 | 550 | 550 | 525 | 525 | 2,600 |
2002/12/10 | 520 | 550 | 490 | 550 | 20,100 |
2002/12/09 | 525 | 535 | 520 | 525 | 5,100 |
2002/12/06 | 535 | 536 | 520 | 535 | 7,700 |
2002/12/05 | 547 | 547 | 535 | 535 | 3,400 |
2002/12/04 | 525 | 550 | 525 | 550 | 4,400 |
2002/12/03 | 560 | 570 | 545 | 545 | 1,500 |
2002/12/02 | 575 | 575 | 540 | 540 | 4,000 |
2002/11/29 | 558 | 570 | 541 | 555 | 11,800 |
2002/11/28 | 545 | 555 | 540 | 540 | 6,800 |
2002/11/27 | 525 | 540 | 525 | 530 | 7,100 |
2002/11/26 | 548 | 548 | 530 | 530 | 6,700 |
2002/11/25 | 520 | 528 | 500 | 528 | 11,100 |
2002/11/22 | 530 | 548 | 525 | 540 | 16,600 |
2002/11/21 | 461 | 510 | 461 | 490 | 8,000 |
2002/11/20 | 410 | 440 | 410 | 440 | 5,600 |
2002/11/19 | 410 | 434 | 406 | 420 | 16,600 |
2002/11/18 | 445 | 450 | 420 | 425 | 14,500 |
2002/11/15 | 450 | 470 | 445 | 445 | 12,000 |
2002/11/14 | 490 | 490 | 450 | 450 | 7,300 |
2002/11/13 | 485 | 495 | 485 | 485 | 1,600 |
2002/11/12 | 490 | 498 | 484 | 498 | 4,700 |
2002/11/11 | 511 | 511 | 495 | 500 | 8,100 |
2002/11/08 | 510 | 511 | 500 | 511 | 3,500 |
2002/11/07 | 497 | 519 | 495 | 519 | 13,400 |
2002/11/06 | 506 | 506 | 493 | 495 | 12,000 |
2002/11/05 | 500 | 520 | 490 | 505 | 14,800 |
2002/11/01 | 530 | 530 | 500 | 505 | 17,100 |
2002/10/31 | 540 | 550 | 510 | 521 | 14,000 |
2002/10/30 | 569 | 570 | 542 | 542 | 9,400 |
2002/10/29 | 506 | 586 | 506 | 550 | 63,100 |
2002/10/28 | 576 | 576 | 576 | 576 | 3,600 |
2002/10/25 | 685 | 685 | 675 | 676 | 1,400 |
2002/10/24 | 700 | 700 | 685 | 685 | 6,700 |
2002/10/23 | 720 | 720 | 705 | 705 | 7,000 |
2002/10/22 | 729 | 745 | 705 | 710 | 23,100 |
2002/10/21 | 686 | 720 | 670 | 720 | 31,900 |
2002/10/18 | 635 | 645 | 635 | 645 | 2,400 |
2002/10/17 | 679 | 679 | 650 | 655 | 4,400 |
2002/10/16 | 666 | 677 | 630 | 649 | 4,400 |
2002/10/15 | 645 | 670 | 640 | 665 | 9,500 |
2002/10/11 | 590 | 620 | 590 | 620 | 15,100 |
2002/10/10 | 580 | 600 | 550 | 600 | 25,100 |
2002/10/09 | 620 | 620 | 581 | 590 | 22,200 |
2002/10/08 | 660 | 660 | 610 | 620 | 10,600 |
2002/10/07 | 671 | 680 | 650 | 660 | 11,600 |
2002/10/04 | 700 | 700 | 681 | 691 | 8,500 |
2002/10/03 | 683 | 709 | 670 | 709 | 18,600 |
2002/10/02 | 730 | 740 | 680 | 680 | 18,500 |
2002/10/01 | 730 | 745 | 720 | 730 | 3,700 |
2002/09/30 | 750 | 750 | 730 | 730 | 2,800 |
2002/09/27 | 700 | 750 | 700 | 730 | 25,900 |
2002/09/26 | 770 | 780 | 680 | 700 | 15,700 |
2002/09/25 | 770 | 770 | 750 | 760 | 4,000 |
2002/09/24 | 789 | 797 | 771 | 775 | 1,500 |
2002/09/20 | 777 | 790 | 777 | 790 | 5,200 |
2002/09/19 | 790 | 800 | 770 | 780 | 11,900 |
2002/09/18 | 809 | 810 | 785 | 799 | 9,800 |
2002/09/17 | 817 | 817 | 800 | 815 | 13,000 |
2002/09/13 | 789 | 800 | 770 | 797 | 6,800 |
2002/09/12 | 780 | 788 | 760 | 788 | 7,500 |
2002/09/11 | 760 | 770 | 741 | 750 | 7,600 |
2002/09/10 | 760 | 770 | 760 | 765 | 6,300 |
2002/09/09 | 752 | 780 | 752 | 780 | 12,300 |
2002/09/06 | 755 | 765 | 746 | 746 | 4,600 |
2002/09/05 | 777 | 800 | 775 | 775 | 13,500 |
2002/09/04 | 770 | 780 | 745 | 775 | 17,500 |
2002/09/03 | 852 | 852 | 800 | 800 | 10,000 |
2002/09/02 | 870 | 870 | 850 | 851 | 9,800 |
2002/08/30 | 872 | 890 | 865 | 870 | 18,300 |
2002/08/29 | 865 | 885 | 865 | 875 | 6,500 |
2002/08/28 | 870 | 895 | 870 | 890 | 6,200 |
2002/08/27 | 860 | 880 | 855 | 880 | 14,400 |
2002/08/26 | 855 | 899 | 850 | 899 | 25,300 |
2002/08/23 | 861 | 878 | 861 | 867 | 16,200 |
2002/08/22 | 878 | 880 | 850 | 879 | 20,800 |
2002/08/21 | 900 | 912 | 900 | 908 | 8,700 |
2002/08/20 | 910 | 910 | 900 | 910 | 8,600 |
2002/08/19 | 930 | 931 | 915 | 915 | 1,900 |
2002/08/16 | 950 | 950 | 920 | 949 | 3,900 |
2002/08/15 | 932 | 950 | 932 | 950 | 1,000 |
2002/08/14 | 940 | 940 | 940 | 940 | 100 |
2002/08/13 | 940 | 951 | 940 | 950 | 4,000 |
2002/08/12 | 935 | 935 | 935 | 935 | 1,700 |
2002/08/09 | 945 | 950 | 930 | 950 | 7,000 |
2002/08/08 | 970 | 970 | 950 | 950 | 3,600 |
2002/08/07 | 971 | 990 | 960 | 960 | 2,000 |
2002/08/06 | 1,010 | 1,010 | 940 | 955 | 8,700 |
2002/08/05 | 1,058 | 1,070 | 1,010 | 1,010 | 19,500 |
2002/08/02 | 1,010 | 1,060 | 1,000 | 1,040 | 24,000 |
2002/08/01 | 954 | 994 | 954 | 970 | 9,200 |
2002/07/31 | 960 | 965 | 950 | 961 | 3,400 |
2002/07/30 | 908 | 930 | 908 | 930 | 5,300 |
2002/07/29 | 900 | 940 | 900 | 902 | 6,100 |
2002/07/26 | 940 | 959 | 925 | 940 | 9,400 |
2002/07/25 | 940 | 959 | 935 | 959 | 8,000 |
2002/07/24 | 952 | 960 | 940 | 940 | 4,000 |
2002/07/23 | 950 | 970 | 950 | 970 | 5,100 |
2002/07/22 | 965 | 980 | 950 | 980 | 8,000 |
2002/07/19 | 1,010 | 1,010 | 995 | 995 | 3,800 |
2002/07/18 | 1,015 | 1,020 | 985 | 1,020 | 11,300 |
2002/07/17 | 1,080 | 1,080 | 1,015 | 1,028 | 10,600 |
2002/07/16 | 1,090 | 1,097 | 1,061 | 1,062 | 10,300 |
2002/07/15 | 1,100 | 1,100 | 1,062 | 1,070 | 9,000 |
2002/07/12 | 1,079 | 1,100 | 1,060 | 1,090 | 7,000 |
2002/07/11 | 1,110 | 1,110 | 1,050 | 1,090 | 25,700 |
2002/07/10 | 1,100 | 1,100 | 1,065 | 1,095 | 5,600 |
2002/07/09 | 1,100 | 1,100 | 1,060 | 1,098 | 12,800 |
2002/07/08 | 1,135 | 1,150 | 1,100 | 1,102 | 13,600 |
2002/07/05 | 1,160 | 1,160 | 1,120 | 1,135 | 13,200 |
2002/07/04 | 1,141 | 1,190 | 1,141 | 1,160 | 14,800 |
2002/07/03 | 1,201 | 1,201 | 1,130 | 1,135 | 35,500 |
2002/07/02 | 1,215 | 1,240 | 1,180 | 1,195 | 42,800 |
2002/07/01 | 1,160 | 1,215 | 1,160 | 1,210 | 62,000 |
2002/06/28 | 1,060 | 1,150 | 1,050 | 1,150 | 68,000 |
2002/06/27 | 1,040 | 1,070 | 1,040 | 1,040 | 19,600 |
2002/06/26 | 1,090 | 1,090 | 1,000 | 1,020 | 54,700 |
2002/06/25 | 0 | 0 | 0 | 0 | 0 |
2002/06/25 | 1 -> 2.00 分割 | ||||
2002/06/24 | 1,965 | 1,965 | 1,860 | 1,900 | 38,500 |
2002/06/21 | 1,940 | 1,965 | 1,910 | 1,965 | 21,700 |
2002/06/20 | 1,900 | 1,955 | 1,860 | 1,940 | 19,600 |
2002/06/19 | 2,080 | 2,095 | 1,951 | 1,959 | 27,400 |
2002/06/18 | 2,040 | 2,140 | 2,040 | 2,060 | 22,500 |
2002/06/17 | 2,100 | 2,140 | 2,020 | 2,065 | 36,500 |
2002/06/14 | 2,240 | 2,290 | 2,100 | 2,180 | 57,000 |
2002/06/13 | 2,150 | 2,240 | 2,130 | 2,230 | 85,700 |
2002/06/12 | 2,085 | 2,135 | 2,065 | 2,120 | 75,000 |
2002/06/11 | 1,990 | 2,090 | 1,988 | 2,065 | 83,000 |
2002/06/10 | 1,930 | 2,000 | 1,920 | 1,980 | 32,100 |
2002/06/07 | 1,836 | 1,900 | 1,836 | 1,900 | 59,900 |
2002/06/06 | 1,840 | 1,845 | 1,815 | 1,838 | 12,000 |
2002/06/05 | 1,830 | 1,843 | 1,801 | 1,838 | 21,400 |
2002/06/04 | 1,818 | 1,850 | 1,805 | 1,837 | 21,000 |
2002/06/03 | 1,800 | 1,830 | 1,795 | 1,811 | 17,500 |
2002/05/31 | 1,792 | 1,805 | 1,770 | 1,791 | 19,300 |
2002/05/30 | 1,801 | 1,820 | 1,750 | 1,792 | 33,600 |
2002/05/29 | 1,859 | 1,860 | 1,820 | 1,845 | 29,000 |
2002/05/28 | 1,868 | 1,873 | 1,835 | 1,860 | 86,200 |
2002/05/27 | 1,655 | 1,900 | 1,640 | 1,833 | 104,000 |
2002/05/24 | 1,700 | 1,710 | 1,670 | 1,680 | 27,500 |
2002/05/23 | 1,649 | 1,699 | 1,649 | 1,695 | 34,000 |
2002/05/22 | 1,615 | 1,685 | 1,615 | 1,649 | 112,400 |
2002/05/21 | 1,971 | 1,975 | 1,675 | 1,675 | 103,400 |
2002/05/20 | 1,899 | 2,000 | 1,899 | 1,975 | 75,100 |
2002/05/17 | 1,781 | 1,880 | 1,780 | 1,880 | 42,500 |
2002/05/16 | 1,780 | 1,790 | 1,770 | 1,780 | 22,400 |
2002/05/15 | 1,774 | 1,780 | 1,750 | 1,780 | 24,800 |
2002/05/14 | 1,780 | 1,795 | 1,750 | 1,775 | 38,400 |
2002/05/13 | 1,720 | 1,785 | 1,710 | 1,775 | 48,200 |
2002/05/10 | 1,679 | 1,700 | 1,665 | 1,700 | 54,800 |
2002/05/09 | 1,644 | 1,690 | 1,635 | 1,690 | 29,700 |
2002/05/08 | 1,700 | 1,700 | 1,630 | 1,634 | 33,400 |
2002/05/07 | 1,700 | 1,709 | 1,630 | 1,675 | 52,800 |
2002/05/02 | 1,600 | 1,630 | 1,599 | 1,606 | 96,100 |
2002/05/01 | 1,490 | 1,560 | 1,488 | 1,545 | 73,000 |
2002/04/30 | 1,483 | 1,487 | 1,480 | 1,487 | 7,400 |
2002/04/26 | 1,490 | 1,490 | 1,468 | 1,483 | 18,700 |
2002/04/25 | 1,487 | 1,489 | 1,470 | 1,479 | 8,500 |
2002/04/24 | 1,477 | 1,485 | 1,468 | 1,480 | 9,300 |
2002/04/23 | 1,478 | 1,480 | 1,462 | 1,480 | 5,900 |
2002/04/22 | 1,469 | 1,485 | 1,460 | 1,460 | 29,500 |
2002/04/19 | 1,475 | 1,475 | 1,460 | 1,460 | 4,700 |
2002/04/18 | 1,470 | 1,478 | 1,465 | 1,466 | 4,400 |
2002/04/17 | 1,460 | 1,475 | 1,460 | 1,465 | 11,800 |
2002/04/16 | 1,472 | 1,472 | 1,460 | 1,470 | 4,800 |
2002/04/15 | 1,472 | 1,472 | 1,461 | 1,461 | 3,400 |
2002/04/12 | 1,470 | 1,473 | 1,462 | 1,472 | 4,000 |
2002/04/11 | 1,472 | 1,475 | 1,464 | 1,474 | 8,100 |
2002/04/10 | 1,480 | 1,480 | 1,466 | 1,469 | 6,700 |
2002/04/09 | 1,472 | 1,480 | 1,470 | 1,480 | 14,900 |
2002/04/08 | 1,484 | 1,488 | 1,472 | 1,472 | 8,800 |
2002/04/05 | 1,480 | 1,483 | 1,465 | 1,483 | 8,100 |
2002/04/04 | 1,477 | 1,480 | 1,460 | 1,479 | 11,600 |
2002/04/03 | 1,476 | 1,488 | 1,460 | 1,480 | 12,200 |
2002/04/02 | 1,488 | 1,490 | 1,460 | 1,490 | 11,600 |
2002/04/01 | 1,480 | 1,492 | 1,460 | 1,480 | 6,900 |
2002/03/29 | 1,490 | 1,490 | 1,450 | 1,451 | 14,000 |
2002/03/28 | 1,500 | 1,505 | 1,480 | 1,481 | 9,800 |
2002/03/27 | 1,512 | 1,512 | 1,480 | 1,498 | 9,900 |
2002/03/26 | 1,536 | 1,536 | 1,492 | 1,493 | 18,700 |
2002/03/25 | 1,517 | 1,530 | 1,510 | 1,516 | 41,600 |
2002/03/22 | 1,513 | 1,515 | 1,493 | 1,508 | 21,900 |
2002/03/20 | 1,512 | 1,530 | 1,500 | 1,500 | 48,000 |
2002/03/19 | 1,510 | 1,520 | 1,490 | 1,510 | 81,700 |
2002/03/18 | 1,500 | 1,500 | 1,470 | 1,500 | 45,800 |
2002/03/15 | 1,475 | 1,475 | 1,450 | 1,460 | 13,000 |
2002/03/14 | 1,480 | 1,480 | 1,450 | 1,455 | 23,900 |
2002/03/13 | 1,449 | 1,476 | 1,420 | 1,470 | 33,900 |
2002/03/12 | 1,430 | 1,470 | 1,360 | 1,409 | 26,300 |