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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,073 | 1,073 | 1,051 | 1,055 | 13,400 |
| 2005/12/29 | 1,058 | 1,068 | 1,052 | 1,063 | 35,900 |
| 2005/12/28 | 1,040 | 1,055 | 1,040 | 1,055 | 25,500 |
| 2005/12/27 | 1,046 | 1,054 | 1,041 | 1,042 | 40,400 |
| 2005/12/26 | 1,054 | 1,055 | 1,048 | 1,050 | 43,600 |
| 2005/12/22 | 1,069 | 1,069 | 1,053 | 1,053 | 56,800 |
| 2005/12/21 | 1,054 | 1,055 | 1,026 | 1,049 | 76,400 |
| 2005/12/20 | 1,075 | 1,075 | 1,047 | 1,054 | 54,700 |
| 2005/12/19 | 1,083 | 1,083 | 1,071 | 1,079 | 16,800 |
| 2005/12/16 | 1,063 | 1,083 | 1,063 | 1,072 | 38,000 |
| 2005/12/15 | 1,085 | 1,088 | 1,063 | 1,063 | 37,000 |
| 2005/12/14 | 1,084 | 1,087 | 1,078 | 1,081 | 38,700 |
| 2005/12/13 | 1,091 | 1,096 | 1,082 | 1,083 | 35,200 |
| 2005/12/12 | 1,085 | 1,100 | 1,083 | 1,090 | 45,000 |
| 2005/12/09 | 1,084 | 1,095 | 1,082 | 1,085 | 41,400 |
| 2005/12/08 | 1,108 | 1,110 | 1,087 | 1,096 | 28,300 |
| 2005/12/07 | 1,110 | 1,117 | 1,101 | 1,110 | 48,600 |
| 2005/12/06 | 1,111 | 1,118 | 1,106 | 1,110 | 25,400 |
| 2005/12/05 | 1,129 | 1,137 | 1,108 | 1,124 | 53,900 |
| 2005/12/02 | 1,120 | 1,130 | 1,110 | 1,128 | 33,200 |
| 2005/12/01 | 1,111 | 1,118 | 1,111 | 1,117 | 20,100 |
| 2005/11/30 | 1,118 | 1,119 | 1,112 | 1,112 | 20,200 |
| 2005/11/29 | 1,114 | 1,119 | 1,112 | 1,117 | 21,000 |
| 2005/11/28 | 1,114 | 1,119 | 1,108 | 1,109 | 29,200 |
| 2005/11/25 | 1,105 | 1,110 | 1,100 | 1,110 | 23,200 |
| 2005/11/24 | 1,111 | 1,119 | 1,101 | 1,102 | 28,100 |
| 2005/11/22 | 1,112 | 1,116 | 1,102 | 1,110 | 15,900 |
| 2005/11/21 | 1,116 | 1,122 | 1,100 | 1,100 | 25,700 |
| 2005/11/18 | 1,134 | 1,138 | 1,103 | 1,113 | 29,100 |
| 2005/11/17 | 1,102 | 1,116 | 1,081 | 1,114 | 49,100 |
| 2005/11/16 | 1,130 | 1,132 | 1,111 | 1,118 | 16,700 |
| 2005/11/15 | 1,128 | 1,133 | 1,115 | 1,118 | 18,700 |
| 2005/11/14 | 1,140 | 1,140 | 1,102 | 1,114 | 47,700 |
| 2005/11/11 | 1,151 | 1,153 | 1,139 | 1,148 | 27,100 |
| 2005/11/10 | 1,163 | 1,169 | 1,145 | 1,151 | 14,200 |
| 2005/11/09 | 1,150 | 1,157 | 1,145 | 1,145 | 22,800 |
| 2005/11/08 | 1,166 | 1,171 | 1,150 | 1,158 | 21,500 |
| 2005/11/07 | 1,199 | 1,199 | 1,170 | 1,181 | 29,300 |
| 2005/11/04 | 1,195 | 1,199 | 1,189 | 1,192 | 24,100 |
| 2005/11/02 | 1,188 | 1,195 | 1,180 | 1,192 | 48,700 |
| 2005/11/01 | 1,124 | 1,170 | 1,124 | 1,170 | 26,300 |
| 2005/10/31 | 1,114 | 1,116 | 1,102 | 1,113 | 27,900 |
| 2005/10/28 | 1,085 | 1,101 | 1,081 | 1,101 | 62,800 |
| 2005/10/27 | 1,106 | 1,128 | 1,080 | 1,085 | 57,100 |
| 2005/10/26 | 1,088 | 1,102 | 1,079 | 1,091 | 46,400 |
| 2005/10/25 | 1,101 | 1,106 | 1,087 | 1,087 | 17,500 |
| 2005/10/24 | 1,090 | 1,120 | 1,090 | 1,090 | 30,900 |
| 2005/10/21 | 1,121 | 1,126 | 1,060 | 1,084 | 60,900 |
| 2005/10/20 | 1,127 | 1,138 | 1,125 | 1,127 | 31,000 |
| 2005/10/19 | 1,148 | 1,154 | 1,124 | 1,125 | 43,000 |
| 2005/10/18 | 1,153 | 1,158 | 1,148 | 1,150 | 17,500 |
| 2005/10/17 | 1,170 | 1,170 | 1,150 | 1,153 | 34,200 |
| 2005/10/14 | 1,151 | 1,160 | 1,141 | 1,153 | 38,800 |
| 2005/10/13 | 1,153 | 1,159 | 1,140 | 1,151 | 32,100 |
| 2005/10/12 | 1,170 | 1,174 | 1,155 | 1,158 | 30,800 |
| 2005/10/11 | 1,154 | 1,167 | 1,152 | 1,167 | 30,000 |
| 2005/10/07 | 1,151 | 1,160 | 1,151 | 1,152 | 25,700 |
| 2005/10/06 | 1,169 | 1,170 | 1,155 | 1,155 | 29,100 |
| 2005/10/05 | 1,176 | 1,180 | 1,161 | 1,164 | 51,400 |
| 2005/10/04 | 1,160 | 1,181 | 1,158 | 1,172 | 40,400 |
| 2005/10/03 | 1,166 | 1,168 | 1,160 | 1,167 | 23,600 |
| 2005/09/30 | 1,185 | 1,195 | 1,165 | 1,168 | 38,800 |
| 2005/09/29 | 1,184 | 1,194 | 1,165 | 1,190 | 60,500 |
| 2005/09/28 | 1,192 | 1,198 | 1,185 | 1,190 | 18,100 |
| 2005/09/27 | 1,205 | 1,205 | 1,190 | 1,190 | 19,400 |
| 2005/09/26 | 1,199 | 1,200 | 1,188 | 1,200 | 21,700 |
| 2005/09/22 | 1,199 | 1,199 | 1,182 | 1,195 | 29,100 |
| 2005/09/21 | 1,207 | 1,208 | 1,191 | 1,194 | 25,900 |
| 2005/09/20 | 1,200 | 1,210 | 1,197 | 1,201 | 35,000 |
| 2005/09/16 | 1,192 | 1,199 | 1,190 | 1,197 | 15,300 |
| 2005/09/15 | 1,195 | 1,203 | 1,190 | 1,190 | 27,200 |
| 2005/09/14 | 1,200 | 1,204 | 1,190 | 1,190 | 18,100 |
| 2005/09/13 | 1,210 | 1,210 | 1,197 | 1,198 | 13,400 |
| 2005/09/12 | 1,220 | 1,220 | 1,198 | 1,210 | 26,000 |
| 2005/09/09 | 1,198 | 1,213 | 1,193 | 1,213 | 61,100 |
| 2005/09/08 | 1,188 | 1,193 | 1,181 | 1,193 | 16,300 |
| 2005/09/07 | 1,206 | 1,206 | 1,190 | 1,194 | 20,600 |
| 2005/09/06 | 1,216 | 1,218 | 1,200 | 1,202 | 32,700 |
| 2005/09/05 | 1,180 | 1,218 | 1,173 | 1,216 | 43,100 |
| 2005/09/02 | 1,188 | 1,201 | 1,187 | 1,194 | 24,300 |
| 2005/09/01 | 1,195 | 1,200 | 1,188 | 1,188 | 19,100 |
| 2005/08/31 | 1,198 | 1,209 | 1,191 | 1,195 | 17,200 |
| 2005/08/30 | 1,202 | 1,207 | 1,195 | 1,195 | 30,400 |
| 2005/08/29 | 1,220 | 1,220 | 1,207 | 1,208 | 17,200 |
| 2005/08/26 | 1,231 | 1,234 | 1,220 | 1,225 | 20,600 |
| 2005/08/25 | 1,231 | 1,235 | 1,225 | 1,230 | 15,200 |
| 2005/08/24 | 1,231 | 1,243 | 1,227 | 1,231 | 27,100 |
| 2005/08/23 | 1,235 | 1,245 | 1,230 | 1,230 | 25,600 |
| 2005/08/22 | 1,215 | 1,236 | 1,213 | 1,235 | 22,000 |
| 2005/08/19 | 1,219 | 1,230 | 1,219 | 1,220 | 13,500 |
| 2005/08/18 | 1,240 | 1,240 | 1,224 | 1,224 | 8,900 |
| 2005/08/17 | 1,230 | 1,248 | 1,215 | 1,240 | 28,100 |
| 2005/08/16 | 1,236 | 1,249 | 1,231 | 1,235 | 25,800 |
| 2005/08/15 | 1,258 | 1,263 | 1,232 | 1,241 | 23,300 |
| 2005/08/12 | 1,265 | 1,266 | 1,243 | 1,251 | 18,900 |
| 2005/08/11 | 1,274 | 1,274 | 1,250 | 1,260 | 20,500 |
| 2005/08/10 | 1,235 | 1,269 | 1,230 | 1,269 | 34,100 |
| 2005/08/09 | 1,170 | 1,225 | 1,170 | 1,222 | 17,900 |
| 2005/08/08 | 1,180 | 1,180 | 1,150 | 1,179 | 21,000 |
| 2005/08/05 | 1,212 | 1,220 | 1,190 | 1,190 | 34,500 |
| 2005/08/04 | 1,206 | 1,229 | 1,206 | 1,217 | 26,300 |
| 2005/08/03 | 1,230 | 1,232 | 1,210 | 1,210 | 25,100 |
| 2005/08/02 | 1,236 | 1,241 | 1,231 | 1,231 | 15,000 |
| 2005/08/01 | 1,239 | 1,253 | 1,236 | 1,237 | 13,300 |
| 2005/07/29 | 1,247 | 1,265 | 1,243 | 1,244 | 26,500 |
| 2005/07/28 | 1,247 | 1,264 | 1,243 | 1,250 | 11,700 |
| 2005/07/27 | 1,238 | 1,252 | 1,231 | 1,248 | 19,000 |
| 2005/07/26 | 1,248 | 1,248 | 1,230 | 1,239 | 27,200 |
| 2005/07/25 | 1,250 | 1,252 | 1,239 | 1,251 | 21,500 |
| 2005/07/22 | 1,256 | 1,262 | 1,238 | 1,238 | 20,500 |
| 2005/07/21 | 1,270 | 1,278 | 1,255 | 1,262 | 21,200 |
| 2005/07/20 | 1,270 | 1,270 | 1,257 | 1,263 | 15,900 |
| 2005/07/19 | 1,272 | 1,300 | 1,260 | 1,274 | 28,300 |
| 2005/07/15 | 1,301 | 1,301 | 1,280 | 1,287 | 18,300 |
| 2005/07/14 | 1,305 | 1,309 | 1,290 | 1,291 | 41,700 |
| 2005/07/13 | 1,270 | 1,300 | 1,259 | 1,300 | 37,200 |
| 2005/07/12 | 1,271 | 1,274 | 1,257 | 1,260 | 19,400 |
| 2005/07/11 | 1,285 | 1,294 | 1,270 | 1,274 | 18,300 |
| 2005/07/08 | 1,283 | 1,298 | 1,283 | 1,292 | 13,800 |
| 2005/07/07 | 1,282 | 1,300 | 1,282 | 1,293 | 15,700 |
| 2005/07/06 | 1,315 | 1,315 | 1,291 | 1,295 | 27,300 |
| 2005/07/05 | 1,305 | 1,305 | 1,290 | 1,295 | 16,900 |
| 2005/07/04 | 1,296 | 1,304 | 1,281 | 1,304 | 19,300 |
| 2005/07/01 | 1,300 | 1,304 | 1,283 | 1,295 | 46,800 |
| 2005/06/30 | 1,328 | 1,328 | 1,295 | 1,300 | 33,400 |
| 2005/06/29 | 1,329 | 1,329 | 1,298 | 1,314 | 63,600 |
| 2005/06/28 | 1,300 | 1,311 | 1,293 | 1,311 | 39,400 |
| 2005/06/27 | 1,285 | 1,300 | 1,285 | 1,300 | 25,500 |
| 2005/06/24 | 1,300 | 1,310 | 1,284 | 1,305 | 29,100 |
| 2005/06/23 | 1,300 | 1,330 | 1,299 | 1,303 | 65,300 |
| 2005/06/22 | 1,261 | 1,298 | 1,260 | 1,286 | 38,100 |
| 2005/06/21 | 1,258 | 1,265 | 1,254 | 1,261 | 25,400 |
| 2005/06/20 | 1,266 | 1,269 | 1,256 | 1,258 | 15,900 |
| 2005/06/17 | 1,245 | 1,259 | 1,243 | 1,254 | 25,200 |
| 2005/06/16 | 1,231 | 1,247 | 1,231 | 1,243 | 22,400 |
| 2005/06/15 | 1,238 | 1,239 | 1,226 | 1,230 | 25,000 |
| 2005/06/14 | 1,230 | 1,233 | 1,224 | 1,231 | 22,800 |
| 2005/06/13 | 1,220 | 1,237 | 1,219 | 1,229 | 13,800 |
| 2005/06/10 | 1,222 | 1,237 | 1,220 | 1,224 | 47,800 |
| 2005/06/09 | 1,241 | 1,252 | 1,222 | 1,222 | 42,100 |
| 2005/06/08 | 1,217 | 1,237 | 1,215 | 1,235 | 49,400 |
| 2005/06/07 | 1,213 | 1,227 | 1,210 | 1,215 | 60,100 |
| 2005/06/06 | 1,214 | 1,229 | 1,214 | 1,219 | 45,300 |
| 2005/06/03 | 1,231 | 1,245 | 1,222 | 1,232 | 33,500 |
| 2005/06/02 | 1,240 | 1,259 | 1,237 | 1,238 | 39,100 |
| 2005/06/01 | 1,266 | 1,266 | 1,234 | 1,245 | 40,700 |
| 2005/05/31 | 1,219 | 1,279 | 1,210 | 1,275 | 60,000 |
| 2005/05/30 | 1,214 | 1,229 | 1,210 | 1,212 | 36,600 |
| 2005/05/27 | 1,201 | 1,227 | 1,201 | 1,210 | 48,200 |
| 2005/05/26 | 1,215 | 1,224 | 1,202 | 1,207 | 53,500 |
| 2005/05/25 | 1,264 | 1,280 | 1,230 | 1,232 | 47,600 |
| 2005/05/24 | 1,266 | 1,290 | 1,265 | 1,267 | 45,200 |
| 2005/05/23 | 1,302 | 1,310 | 1,277 | 1,291 | 50,400 |
| 2005/05/20 | 1,340 | 1,341 | 1,300 | 1,303 | 107,600 |
| 2005/05/19 | 1,230 | 1,390 | 1,230 | 1,332 | 233,800 |
| 2005/05/18 | 1,257 | 1,275 | 1,200 | 1,225 | 122,100 |
| 2005/05/17 | 1,357 | 1,378 | 1,297 | 1,297 | 155,600 |
| 2005/05/16 | 1,506 | 1,521 | 1,497 | 1,497 | 50,400 |
| 2005/05/13 | 1,469 | 1,492 | 1,456 | 1,486 | 46,200 |
| 2005/05/12 | 1,436 | 1,477 | 1,430 | 1,457 | 39,400 |
| 2005/05/11 | 1,425 | 1,449 | 1,421 | 1,422 | 17,900 |
| 2005/05/10 | 1,467 | 1,494 | 1,415 | 1,415 | 46,100 |
| 2005/05/09 | 1,426 | 1,450 | 1,414 | 1,447 | 26,700 |
| 2005/05/06 | 1,373 | 1,399 | 1,373 | 1,386 | 14,400 |
| 2005/05/02 | 1,391 | 1,392 | 1,366 | 1,373 | 38,600 |
| 2005/04/28 | 1,405 | 1,412 | 1,388 | 1,391 | 21,200 |
| 2005/04/27 | 1,415 | 1,424 | 1,400 | 1,421 | 14,000 |
| 2005/04/26 | 1,439 | 1,443 | 1,414 | 1,430 | 10,500 |
| 2005/04/25 | 1,445 | 1,448 | 1,425 | 1,441 | 11,800 |
| 2005/04/22 | 1,450 | 1,450 | 1,406 | 1,425 | 25,600 |
| 2005/04/21 | 1,381 | 1,411 | 1,381 | 1,405 | 29,200 |
| 2005/04/20 | 1,425 | 1,461 | 1,425 | 1,451 | 40,600 |
| 2005/04/19 | 1,350 | 1,440 | 1,333 | 1,410 | 37,100 |
| 2005/04/18 | 1,429 | 1,429 | 1,345 | 1,352 | 60,800 |
| 2005/04/15 | 1,490 | 1,506 | 1,431 | 1,431 | 48,900 |
| 2005/04/14 | 1,519 | 1,520 | 1,486 | 1,488 | 41,300 |
| 2005/04/13 | 1,516 | 1,525 | 1,512 | 1,515 | 23,600 |
| 2005/04/12 | 1,528 | 1,529 | 1,510 | 1,514 | 31,000 |
| 2005/04/11 | 1,539 | 1,540 | 1,515 | 1,530 | 34,800 |
| 2005/04/08 | 1,544 | 1,544 | 1,512 | 1,539 | 38,400 |
| 2005/04/07 | 1,539 | 1,545 | 1,504 | 1,545 | 56,400 |
| 2005/04/06 | 1,540 | 1,557 | 1,535 | 1,552 | 59,700 |
| 2005/04/05 | 1,551 | 1,564 | 1,540 | 1,552 | 40,600 |
| 2005/04/04 | 1,536 | 1,556 | 1,534 | 1,551 | 24,600 |
| 2005/04/01 | 1,560 | 1,566 | 1,538 | 1,561 | 25,600 |
| 2005/03/31 | 1,560 | 1,582 | 1,543 | 1,568 | 35,300 |
| 2005/03/30 | 1,568 | 1,597 | 1,506 | 1,525 | 73,700 |
| 2005/03/29 | 1,645 | 1,645 | 1,562 | 1,566 | 53,000 |
| 2005/03/28 | 1,540 | 1,651 | 1,529 | 1,635 | 58,600 |
| 2005/03/28 | 1 -> 1.50 分割 | ||||
| 2005/03/25 | 2,330 | 2,395 | 2,320 | 2,390 | 81,900 |
| 2005/03/24 | 2,480 | 2,490 | 2,390 | 2,410 | 42,900 |
| 2005/03/23 | 2,500 | 2,500 | 2,310 | 2,490 | 63,100 |
| 2005/03/22 | 2,550 | 2,565 | 2,540 | 2,540 | 43,100 |
| 2005/03/18 | 2,500 | 2,530 | 2,485 | 2,525 | 31,300 |
| 2005/03/17 | 2,415 | 2,495 | 2,410 | 2,485 | 47,200 |
| 2005/03/16 | 2,500 | 2,500 | 2,460 | 2,480 | 40,400 |
| 2005/03/15 | 2,560 | 2,560 | 2,510 | 2,515 | 20,600 |
| 2005/03/14 | 2,580 | 2,580 | 2,525 | 2,525 | 31,000 |
| 2005/03/11 | 2,590 | 2,600 | 2,545 | 2,550 | 68,300 |
| 2005/03/10 | 2,520 | 2,545 | 2,510 | 2,510 | 53,000 |
| 2005/03/09 | 2,555 | 2,600 | 2,555 | 2,560 | 37,000 |
| 2005/03/08 | 2,620 | 2,620 | 2,550 | 2,565 | 33,400 |
| 2005/03/07 | 2,625 | 2,630 | 2,585 | 2,605 | 65,200 |
| 2005/03/04 | 2,580 | 2,630 | 2,580 | 2,585 | 91,300 |
| 2005/03/03 | 2,500 | 2,645 | 2,500 | 2,580 | 139,800 |
| 2005/03/02 | 2,600 | 2,600 | 2,510 | 2,540 | 114,500 |
| 2005/03/01 | 2,400 | 2,590 | 2,400 | 2,590 | 214,500 |
| 2005/02/28 | 2,445 | 2,480 | 2,435 | 2,440 | 125,000 |
| 2005/02/25 | 2,315 | 2,385 | 2,295 | 2,385 | 110,400 |
| 2005/02/24 | 2,215 | 2,240 | 2,185 | 2,235 | 56,000 |
| 2005/02/23 | 2,130 | 2,185 | 2,115 | 2,175 | 100,200 |
| 2005/02/22 | 2,230 | 2,230 | 2,200 | 2,210 | 31,200 |
| 2005/02/21 | 2,245 | 2,250 | 2,215 | 2,230 | 43,600 |
| 2005/02/18 | 2,250 | 2,280 | 2,235 | 2,240 | 73,500 |
| 2005/02/17 | 2,345 | 2,345 | 2,295 | 2,325 | 41,500 |
| 2005/02/16 | 2,410 | 2,430 | 2,325 | 2,340 | 64,200 |
| 2005/02/15 | 2,370 | 2,445 | 2,340 | 2,400 | 141,100 |
| 2005/02/14 | 2,340 | 2,380 | 2,300 | 2,330 | 48,700 |
| 2005/02/10 | 2,320 | 2,385 | 2,315 | 2,335 | 105,300 |
| 2005/02/09 | 2,165 | 2,430 | 2,150 | 2,400 | 351,000 |
| 2005/02/08 | 2,110 | 2,140 | 2,080 | 2,120 | 32,100 |
| 2005/02/07 | 2,060 | 2,135 | 2,000 | 2,110 | 98,100 |
| 2005/02/04 | 2,135 | 2,145 | 2,085 | 2,100 | 71,400 |
| 2005/02/03 | 2,140 | 2,150 | 2,120 | 2,135 | 43,000 |
| 2005/02/02 | 2,135 | 2,150 | 2,125 | 2,140 | 44,500 |
| 2005/02/01 | 2,160 | 2,160 | 2,125 | 2,140 | 54,100 |
| 2005/01/31 | 2,095 | 2,130 | 2,080 | 2,120 | 41,100 |
| 2005/01/28 | 2,095 | 2,115 | 2,050 | 2,080 | 58,500 |
| 2005/01/27 | 2,140 | 2,145 | 2,060 | 2,095 | 137,600 |
| 2005/01/26 | 2,050 | 2,200 | 2,040 | 2,150 | 179,500 |
| 2005/01/25 | 1,968 | 2,040 | 1,967 | 2,025 | 145,100 |
| 2005/01/24 | 1,900 | 1,980 | 1,900 | 1,966 | 170,500 |
| 2005/01/21 | 1,745 | 1,939 | 1,745 | 1,904 | 257,600 |
| 2005/01/20 | 1,751 | 1,776 | 1,740 | 1,769 | 49,800 |
| 2005/01/19 | 1,753 | 1,781 | 1,753 | 1,759 | 36,900 |
| 2005/01/18 | 1,789 | 1,793 | 1,750 | 1,781 | 63,200 |
| 2005/01/17 | 1,785 | 1,820 | 1,762 | 1,790 | 66,100 |
| 2005/01/14 | 1,670 | 1,744 | 1,670 | 1,735 | 67,400 |
| 2005/01/13 | 1,691 | 1,700 | 1,680 | 1,697 | 97,900 |
| 2005/01/12 | 1,748 | 1,780 | 1,655 | 1,686 | 293,700 |
| 2005/01/11 | 1,470 | 1,599 | 1,470 | 1,598 | 117,500 |
| 2005/01/07 | 1,425 | 1,470 | 1,425 | 1,452 | 39,500 |
| 2005/01/06 | 1,405 | 1,421 | 1,391 | 1,420 | 24,200 |
| 2005/01/05 | 1,413 | 1,414 | 1,404 | 1,406 | 10,400 |
| 2005/01/04 | 1,388 | 1,423 | 1,388 | 1,407 | 3,800 |