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 |
---|---|---|---|---|---|
2003/12/30 | 615 | 615 | 612 | 614 | 5,600 |
2003/12/29 | 564 | 595 | 564 | 595 | 3,000 |
2003/12/26 | 580 | 590 | 575 | 580 | 13,900 |
2003/12/25 | 550 | 570 | 550 | 560 | 16,200 |
2003/12/24 | 560 | 580 | 550 | 560 | 20,000 |
2003/12/22 | 560 | 575 | 560 | 565 | 5,700 |
2003/12/19 | 585 | 585 | 562 | 562 | 14,700 |
2003/12/18 | 589 | 589 | 564 | 566 | 9,700 |
2003/12/17 | 605 | 605 | 595 | 595 | 5,300 |
2003/12/16 | 590 | 590 | 577 | 585 | 9,600 |
2003/12/15 | 600 | 610 | 585 | 586 | 10,600 |
2003/12/12 | 610 | 628 | 601 | 610 | 2,700 |
2003/12/11 | 602 | 610 | 600 | 610 | 7,800 |
2003/12/10 | 601 | 610 | 601 | 601 | 6,200 |
2003/12/09 | 624 | 628 | 601 | 601 | 11,500 |
2003/12/08 | 625 | 625 | 625 | 625 | 500 |
2003/12/05 | 612 | 630 | 610 | 611 | 6,600 |
2003/12/04 | 610 | 610 | 610 | 610 | 3,700 |
2003/12/03 | 606 | 630 | 606 | 630 | 5,800 |
2003/12/02 | 631 | 640 | 604 | 604 | 5,400 |
2003/12/01 | 594 | 629 | 594 | 629 | 6,700 |
2003/11/28 | 614 | 614 | 596 | 607 | 8,000 |
2003/11/27 | 596 | 608 | 585 | 608 | 3,700 |
2003/11/26 | 595 | 600 | 581 | 600 | 4,000 |
2003/11/25 | 565 | 598 | 565 | 596 | 3,900 |
2003/11/21 | 590 | 590 | 556 | 560 | 11,800 |
2003/11/20 | 557 | 610 | 557 | 580 | 20,400 |
2003/11/19 | 540 | 570 | 536 | 555 | 39,900 |
2003/11/18 | 602 | 605 | 600 | 600 | 9,300 |
2003/11/17 | 641 | 641 | 606 | 610 | 11,900 |
2003/11/14 | 663 | 676 | 661 | 661 | 6,300 |
2003/11/13 | 690 | 691 | 690 | 690 | 1,900 |
2003/11/12 | 682 | 690 | 670 | 690 | 4,900 |
2003/11/11 | 701 | 701 | 666 | 682 | 9,400 |
2003/11/10 | 710 | 710 | 700 | 701 | 4,300 |
2003/11/07 | 701 | 714 | 701 | 710 | 4,400 |
2003/11/06 | 721 | 721 | 699 | 714 | 5,900 |
2003/11/05 | 704 | 720 | 702 | 714 | 19,800 |
2003/11/04 | 684 | 704 | 681 | 704 | 58,900 |
2003/10/31 | 735 | 735 | 723 | 724 | 3,900 |
2003/10/30 | 733 | 733 | 725 | 725 | 6,300 |
2003/10/29 | 728 | 732 | 721 | 730 | 14,400 |
2003/10/28 | 725 | 729 | 725 | 729 | 2,400 |
2003/10/27 | 735 | 735 | 720 | 725 | 6,100 |
2003/10/24 | 730 | 745 | 726 | 735 | 9,200 |
2003/10/23 | 764 | 764 | 715 | 720 | 22,000 |
2003/10/22 | 755 | 769 | 755 | 757 | 8,100 |
2003/10/21 | 752 | 760 | 745 | 745 | 31,100 |
2003/10/20 | 748 | 765 | 748 | 750 | 20,200 |
2003/10/17 | 740 | 745 | 740 | 743 | 24,000 |
2003/10/16 | 735 | 739 | 730 | 739 | 19,500 |
2003/10/15 | 730 | 739 | 730 | 730 | 21,100 |
2003/10/14 | 724 | 738 | 720 | 730 | 24,300 |
2003/10/10 | 725 | 729 | 720 | 722 | 20,100 |
2003/10/09 | 721 | 725 | 721 | 725 | 7,400 |
2003/10/08 | 726 | 726 | 720 | 720 | 6,600 |
2003/10/07 | 720 | 725 | 720 | 725 | 14,000 |
2003/10/06 | 724 | 725 | 722 | 723 | 13,100 |
2003/10/03 | 718 | 725 | 718 | 724 | 5,300 |
2003/10/02 | 731 | 731 | 716 | 717 | 10,000 |
2003/10/01 | 725 | 730 | 713 | 730 | 13,600 |
2003/09/30 | 720 | 723 | 715 | 723 | 11,200 |
2003/09/29 | 736 | 736 | 722 | 722 | 7,800 |
2003/09/26 | 722 | 735 | 721 | 726 | 3,600 |
2003/09/25 | 740 | 740 | 721 | 735 | 8,000 |
2003/09/24 | 727 | 731 | 718 | 721 | 14,500 |
2003/09/22 | 761 | 761 | 720 | 728 | 10,500 |
2003/09/19 | 760 | 760 | 746 | 759 | 11,800 |
2003/09/18 | 756 | 762 | 756 | 760 | 12,300 |
2003/09/17 | 784 | 788 | 751 | 762 | 35,100 |
2003/09/16 | 750 | 779 | 732 | 779 | 40,100 |
2003/09/12 | 708 | 730 | 707 | 730 | 24,000 |
2003/09/11 | 705 | 708 | 705 | 706 | 10,300 |
2003/09/10 | 720 | 720 | 705 | 705 | 13,900 |
2003/09/09 | 715 | 724 | 710 | 710 | 20,300 |
2003/09/08 | 720 | 725 | 716 | 716 | 11,700 |
2003/09/05 | 717 | 725 | 717 | 720 | 5,600 |
2003/09/04 | 720 | 725 | 715 | 716 | 14,200 |
2003/09/03 | 725 | 725 | 716 | 716 | 2,100 |
2003/09/02 | 719 | 722 | 718 | 718 | 8,000 |
2003/09/01 | 732 | 732 | 708 | 724 | 18,500 |
2003/08/29 | 710 | 717 | 705 | 712 | 22,600 |
2003/08/28 | 724 | 724 | 710 | 718 | 15,900 |
2003/08/27 | 720 | 725 | 718 | 720 | 14,900 |
2003/08/26 | 719 | 725 | 718 | 719 | 18,100 |
2003/08/25 | 728 | 735 | 713 | 717 | 35,100 |
2003/08/22 | 735 | 755 | 708 | 718 | 116,600 |
2003/08/21 | 729 | 729 | 729 | 729 | 16,400 |
2003/08/20 | 801 | 835 | 778 | 829 | 67,700 |
2003/08/19 | 819 | 826 | 809 | 815 | 36,600 |
2003/08/18 | 830 | 830 | 811 | 829 | 12,700 |
2003/08/15 | 845 | 845 | 821 | 835 | 4,900 |
2003/08/14 | 849 | 863 | 847 | 859 | 26,100 |
2003/08/13 | 860 | 860 | 822 | 845 | 19,600 |
2003/08/12 | 839 | 880 | 821 | 860 | 42,600 |
2003/08/11 | 741 | 849 | 741 | 844 | 20,600 |
2003/08/08 | 775 | 775 | 751 | 761 | 16,000 |
2003/08/07 | 818 | 818 | 780 | 785 | 19,900 |
2003/08/06 | 857 | 857 | 820 | 835 | 14,400 |
2003/08/05 | 851 | 861 | 835 | 860 | 15,400 |
2003/08/04 | 918 | 918 | 881 | 881 | 9,400 |
2003/08/01 | 900 | 930 | 900 | 908 | 35,300 |
2003/07/31 | 910 | 910 | 880 | 890 | 14,500 |
2003/07/30 | 937 | 938 | 910 | 915 | 47,000 |
2003/07/29 | 939 | 939 | 922 | 938 | 35,500 |
2003/07/28 | 872 | 900 | 870 | 900 | 41,800 |
2003/07/25 | 835 | 855 | 835 | 842 | 34,200 |
2003/07/24 | 820 | 830 | 812 | 825 | 19,800 |
2003/07/23 | 801 | 812 | 801 | 812 | 25,400 |
2003/07/22 | 800 | 800 | 778 | 799 | 17,800 |
2003/07/18 | 751 | 770 | 749 | 760 | 7,600 |
2003/07/17 | 779 | 779 | 759 | 759 | 9,500 |
2003/07/16 | 785 | 785 | 760 | 770 | 8,700 |
2003/07/15 | 800 | 800 | 785 | 785 | 6,200 |
2003/07/14 | 790 | 800 | 785 | 785 | 10,300 |
2003/07/11 | 790 | 790 | 770 | 787 | 10,600 |
2003/07/10 | 790 | 792 | 782 | 790 | 8,500 |
2003/07/09 | 791 | 793 | 781 | 793 | 15,100 |
2003/07/08 | 798 | 800 | 771 | 771 | 17,900 |
2003/07/07 | 768 | 794 | 768 | 790 | 26,700 |
2003/07/04 | 736 | 766 | 731 | 750 | 14,900 |
2003/07/03 | 780 | 784 | 755 | 756 | 26,400 |
2003/07/02 | 720 | 765 | 719 | 765 | 29,200 |
2003/07/01 | 710 | 710 | 705 | 710 | 14,000 |
2003/06/30 | 690 | 710 | 689 | 710 | 18,400 |
2003/06/27 | 687 | 699 | 680 | 680 | 16,700 |
2003/06/26 | 700 | 700 | 690 | 692 | 8,900 |
2003/06/25 | 699 | 705 | 692 | 700 | 7,900 |
2003/06/24 | 702 | 703 | 695 | 700 | 10,500 |
2003/06/23 | 711 | 711 | 701 | 701 | 8,100 |
2003/06/20 | 714 | 715 | 701 | 701 | 4,800 |
2003/06/19 | 691 | 700 | 690 | 690 | 6,700 |
2003/06/18 | 720 | 720 | 700 | 701 | 5,300 |
2003/06/17 | 715 | 723 | 697 | 713 | 10,300 |
2003/06/16 | 695 | 720 | 685 | 705 | 10,700 |
2003/06/13 | 700 | 710 | 680 | 695 | 10,900 |
2003/06/12 | 712 | 712 | 680 | 686 | 22,500 |
2003/06/11 | 760 | 760 | 730 | 730 | 17,100 |
2003/06/10 | 749 | 770 | 700 | 770 | 23,500 |
2003/06/09 | 703 | 770 | 703 | 746 | 57,200 |
2003/06/06 | 638 | 700 | 625 | 700 | 33,900 |
2003/06/05 | 596 | 638 | 596 | 638 | 42,500 |
2003/06/04 | 580 | 585 | 580 | 585 | 11,900 |
2003/06/03 | 590 | 590 | 570 | 580 | 8,100 |
2003/06/02 | 600 | 600 | 592 | 592 | 10,100 |
2003/05/30 | 595 | 600 | 590 | 600 | 11,500 |
2003/05/29 | 589 | 599 | 588 | 590 | 6,900 |
2003/05/28 | 600 | 600 | 586 | 586 | 19,900 |
2003/05/27 | 550 | 580 | 550 | 580 | 21,800 |
2003/05/26 | 539 | 550 | 520 | 548 | 35,300 |
2003/05/23 | 540 | 580 | 540 | 579 | 39,900 |
2003/05/22 | 531 | 545 | 531 | 535 | 14,300 |
2003/05/21 | 510 | 530 | 510 | 530 | 10,200 |
2003/05/20 | 506 | 512 | 505 | 512 | 5,700 |
2003/05/19 | 510 | 515 | 500 | 515 | 13,800 |
2003/05/16 | 501 | 509 | 500 | 500 | 7,800 |
2003/05/15 | 509 | 509 | 496 | 509 | 5,600 |
2003/05/14 | 499 | 508 | 499 | 507 | 6,900 |
2003/05/13 | 496 | 509 | 493 | 509 | 9,000 |
2003/05/12 | 490 | 499 | 490 | 495 | 16,100 |
2003/05/09 | 500 | 505 | 491 | 492 | 11,000 |
2003/05/08 | 510 | 515 | 500 | 505 | 16,900 |
2003/05/07 | 499 | 515 | 499 | 510 | 19,900 |
2003/05/06 | 490 | 498 | 486 | 494 | 9,400 |
2003/05/02 | 490 | 493 | 486 | 493 | 5,300 |
2003/05/01 | 495 | 499 | 487 | 490 | 9,300 |
2003/04/30 | 495 | 495 | 481 | 495 | 9,600 |
2003/04/28 | 488 | 495 | 486 | 490 | 5,000 |
2003/04/25 | 489 | 489 | 480 | 485 | 3,800 |
2003/04/24 | 471 | 495 | 471 | 495 | 8,600 |
2003/04/23 | 461 | 470 | 460 | 470 | 4,600 |
2003/04/22 | 460 | 460 | 458 | 458 | 4,400 |
2003/04/21 | 462 | 465 | 458 | 460 | 6,600 |
2003/04/18 | 463 | 463 | 460 | 460 | 1,700 |
2003/04/17 | 460 | 461 | 456 | 461 | 9,100 |
2003/04/16 | 465 | 465 | 455 | 463 | 4,700 |
2003/04/15 | 451 | 460 | 451 | 460 | 7,000 |
2003/04/14 | 450 | 455 | 449 | 450 | 5,700 |
2003/04/11 | 445 | 453 | 445 | 450 | 2,800 |
2003/04/10 | 451 | 451 | 450 | 450 | 4,500 |
2003/04/09 | 450 | 451 | 445 | 450 | 5,000 |
2003/04/08 | 455 | 455 | 450 | 450 | 8,100 |
2003/04/07 | 450 | 455 | 450 | 455 | 9,400 |
2003/04/04 | 465 | 465 | 450 | 450 | 6,300 |
2003/04/03 | 457 | 470 | 457 | 470 | 2,000 |
2003/04/02 | 486 | 486 | 455 | 456 | 7,100 |
2003/04/01 | 495 | 499 | 476 | 476 | 3,900 |
2003/03/31 | 500 | 500 | 486 | 486 | 2,900 |
2003/03/28 | 495 | 497 | 495 | 495 | 3,000 |
2003/03/27 | 490 | 500 | 485 | 500 | 5,400 |
2003/03/26 | 490 | 515 | 490 | 490 | 6,000 |
2003/03/25 | 505 | 515 | 501 | 510 | 5,400 |
2003/03/24 | 520 | 522 | 490 | 505 | 16,200 |
2003/03/20 | 504 | 515 | 485 | 495 | 12,100 |
2003/03/19 | 500 | 500 | 490 | 500 | 1,500 |
2003/03/18 | 520 | 520 | 499 | 500 | 6,500 |
2003/03/17 | 490 | 520 | 490 | 520 | 25,400 |
2003/03/14 | 486 | 498 | 475 | 485 | 4,800 |
2003/03/13 | 474 | 480 | 470 | 475 | 8,600 |
2003/03/12 | 452 | 470 | 452 | 470 | 7,700 |
2003/03/11 | 480 | 480 | 450 | 462 | 14,100 |
2003/03/10 | 490 | 490 | 470 | 480 | 11,600 |
2003/03/07 | 480 | 485 | 470 | 470 | 5,700 |
2003/03/06 | 466 | 480 | 465 | 477 | 2,900 |
2003/03/05 | 452 | 460 | 445 | 460 | 6,800 |
2003/03/04 | 456 | 460 | 445 | 447 | 5,400 |
2003/03/03 | 450 | 455 | 445 | 455 | 13,600 |
2003/02/28 | 452 | 453 | 440 | 450 | 15,500 |
2003/02/27 | 462 | 462 | 452 | 452 | 4,700 |
2003/02/26 | 454 | 469 | 452 | 457 | 3,200 |
2003/02/25 | 475 | 475 | 450 | 457 | 6,100 |
2003/02/24 | 481 | 481 | 470 | 470 | 9,900 |
2003/02/21 | 463 | 482 | 432 | 482 | 39,900 |
2003/02/20 | 505 | 510 | 498 | 498 | 13,600 |
2003/02/19 | 505 | 510 | 505 | 506 | 2,900 |
2003/02/18 | 502 | 510 | 502 | 508 | 5,900 |
2003/02/17 | 518 | 530 | 500 | 512 | 17,300 |
2003/02/14 | 505 | 512 | 500 | 512 | 8,900 |
2003/02/13 | 520 | 520 | 510 | 510 | 4,900 |
2003/02/12 | 511 | 520 | 509 | 520 | 7,000 |
2003/02/10 | 520 | 525 | 511 | 521 | 5,200 |
2003/02/07 | 507 | 540 | 507 | 521 | 11,000 |
2003/02/06 | 500 | 507 | 500 | 507 | 3,000 |
2003/02/05 | 500 | 505 | 490 | 490 | 8,300 |
2003/02/04 | 505 | 510 | 490 | 509 | 6,600 |
2003/02/03 | 519 | 519 | 505 | 505 | 3,900 |
2003/01/31 | 518 | 520 | 506 | 519 | 7,500 |
2003/01/30 | 515 | 518 | 500 | 518 | 1,800 |
2003/01/29 | 510 | 524 | 510 | 515 | 3,600 |
2003/01/28 | 518 | 518 | 511 | 515 | 7,800 |
2003/01/27 | 525 | 525 | 516 | 525 | 4,500 |
2003/01/24 | 520 | 525 | 516 | 516 | 2,200 |
2003/01/23 | 520 | 520 | 510 | 510 | 4,700 |
2003/01/22 | 506 | 530 | 505 | 530 | 4,200 |
2003/01/21 | 501 | 503 | 498 | 503 | 1,500 |
2003/01/20 | 509 | 514 | 500 | 501 | 11,300 |
2003/01/17 | 503 | 509 | 498 | 498 | 6,100 |
2003/01/16 | 513 | 513 | 498 | 513 | 3,000 |
2003/01/15 | 510 | 514 | 508 | 514 | 3,400 |
2003/01/14 | 491 | 510 | 480 | 510 | 8,700 |
2003/01/10 | 485 | 492 | 485 | 488 | 1,000 |
2003/01/09 | 495 | 496 | 485 | 485 | 8,100 |
2003/01/08 | 497 | 497 | 495 | 497 | 1,800 |
2003/01/07 | 500 | 501 | 497 | 497 | 2,700 |
2003/01/06 | 498 | 500 | 498 | 500 | 1,800 |