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 |
---|---|---|---|---|---|
2007/12/28 | 360 | 360 | 354 | 354 | 5,000 |
2007/12/27 | 365 | 365 | 348 | 356 | 5,800 |
2007/12/26 | 358 | 365 | 357 | 365 | 6,400 |
2007/12/25 | 366 | 367 | 357 | 360 | 16,200 |
2007/12/21 | 355 | 367 | 353 | 361 | 21,400 |
2007/12/20 | 374 | 380 | 367 | 368 | 18,200 |
2007/12/19 | 380 | 381 | 373 | 373 | 11,400 |
2007/12/18 | 389 | 389 | 370 | 381 | 13,900 |
2007/12/17 | 395 | 396 | 382 | 382 | 22,900 |
2007/12/14 | 390 | 393 | 390 | 391 | 19,800 |
2007/12/13 | 390 | 393 | 390 | 391 | 3,000 |
2007/12/12 | 395 | 400 | 395 | 395 | 8,200 |
2007/12/11 | 399 | 399 | 378 | 396 | 12,000 |
2007/12/10 | 397 | 397 | 393 | 394 | 5,900 |
2007/12/07 | 397 | 401 | 395 | 396 | 4,000 |
2007/12/06 | 397 | 397 | 388 | 397 | 12,500 |
2007/12/05 | 388 | 397 | 387 | 397 | 5,500 |
2007/12/04 | 404 | 404 | 392 | 392 | 8,500 |
2007/12/03 | 404 | 407 | 399 | 405 | 8,500 |
2007/11/30 | 397 | 399 | 392 | 397 | 9,800 |
2007/11/29 | 396 | 406 | 391 | 394 | 14,100 |
2007/11/28 | 391 | 398 | 391 | 396 | 9,000 |
2007/11/27 | 382 | 392 | 380 | 392 | 11,300 |
2007/11/26 | 388 | 395 | 383 | 392 | 8,300 |
2007/11/22 | 382 | 396 | 382 | 395 | 5,200 |
2007/11/21 | 394 | 399 | 385 | 391 | 5,500 |
2007/11/20 | 392 | 393 | 377 | 393 | 7,500 |
2007/11/19 | 402 | 402 | 386 | 392 | 9,900 |
2007/11/16 | 406 | 406 | 396 | 401 | 12,100 |
2007/11/15 | 405 | 408 | 385 | 406 | 15,600 |
2007/11/14 | 394 | 402 | 389 | 402 | 17,100 |
2007/11/13 | 398 | 404 | 390 | 391 | 9,500 |
2007/11/12 | 398 | 399 | 385 | 393 | 20,700 |
2007/11/09 | 402 | 404 | 400 | 402 | 12,700 |
2007/11/08 | 400 | 405 | 400 | 401 | 26,000 |
2007/11/07 | 402 | 407 | 402 | 402 | 13,100 |
2007/11/06 | 402 | 408 | 402 | 402 | 9,100 |
2007/11/05 | 404 | 406 | 400 | 400 | 10,900 |
2007/11/02 | 410 | 410 | 402 | 402 | 10,900 |
2007/11/01 | 412 | 418 | 403 | 413 | 12,500 |
2007/10/31 | 403 | 419 | 403 | 419 | 10,600 |
2007/10/30 | 403 | 407 | 400 | 406 | 19,500 |
2007/10/29 | 405 | 408 | 397 | 397 | 26,100 |
2007/10/26 | 418 | 420 | 410 | 410 | 22,900 |
2007/10/25 | 422 | 423 | 412 | 423 | 22,100 |
2007/10/24 | 430 | 440 | 425 | 426 | 12,600 |
2007/10/23 | 433 | 435 | 429 | 432 | 10,400 |
2007/10/22 | 440 | 440 | 430 | 436 | 8,100 |
2007/10/19 | 441 | 446 | 440 | 441 | 4,400 |
2007/10/18 | 445 | 448 | 445 | 446 | 5,600 |
2007/10/17 | 451 | 452 | 445 | 446 | 13,200 |
2007/10/16 | 461 | 465 | 451 | 451 | 13,800 |
2007/10/15 | 461 | 462 | 455 | 457 | 10,800 |
2007/10/12 | 453 | 460 | 449 | 449 | 16,200 |
2007/10/11 | 461 | 463 | 447 | 454 | 22,300 |
2007/10/10 | 458 | 464 | 453 | 461 | 27,700 |
2007/10/09 | 445 | 453 | 442 | 452 | 17,700 |
2007/10/05 | 435 | 444 | 435 | 442 | 4,300 |
2007/10/04 | 445 | 445 | 438 | 439 | 6,400 |
2007/10/03 | 447 | 448 | 441 | 445 | 11,000 |
2007/10/02 | 449 | 449 | 443 | 448 | 7,300 |
2007/10/01 | 446 | 450 | 437 | 441 | 11,100 |
2007/09/28 | 457 | 457 | 443 | 446 | 13,200 |
2007/09/27 | 437 | 460 | 437 | 457 | 17,000 |
2007/09/26 | 436 | 444 | 436 | 439 | 10,200 |
2007/09/25 | 448 | 448 | 440 | 445 | 3,900 |
2007/09/21 | 432 | 449 | 432 | 448 | 8,000 |
2007/09/20 | 454 | 455 | 433 | 437 | 15,600 |
2007/09/19 | 446 | 451 | 446 | 451 | 17,100 |
2007/09/18 | 450 | 451 | 442 | 445 | 9,600 |
2007/09/14 | 450 | 451 | 438 | 449 | 18,300 |
2007/09/13 | 462 | 462 | 450 | 452 | 8,800 |
2007/09/12 | 463 | 470 | 458 | 465 | 8,400 |
2007/09/11 | 461 | 463 | 458 | 463 | 9,300 |
2007/09/10 | 461 | 465 | 456 | 465 | 12,800 |
2007/09/07 | 476 | 477 | 473 | 475 | 4,600 |
2007/09/06 | 476 | 477 | 465 | 476 | 10,100 |
2007/09/05 | 485 | 485 | 476 | 477 | 8,600 |
2007/09/04 | 493 | 493 | 488 | 490 | 4,200 |
2007/09/03 | 490 | 493 | 485 | 488 | 3,100 |
2007/08/31 | 489 | 490 | 482 | 490 | 12,600 |
2007/08/30 | 496 | 496 | 475 | 481 | 8,900 |
2007/08/29 | 476 | 490 | 475 | 482 | 18,100 |
2007/08/28 | 495 | 500 | 487 | 491 | 15,400 |
2007/08/27 | 491 | 498 | 489 | 498 | 21,600 |
2007/08/24 | 484 | 495 | 480 | 494 | 17,300 |
2007/08/23 | 470 | 475 | 464 | 475 | 6,500 |
2007/08/22 | 467 | 471 | 463 | 470 | 19,600 |
2007/08/21 | 466 | 485 | 462 | 481 | 19,900 |
2007/08/20 | 480 | 480 | 465 | 466 | 12,000 |
2007/08/17 | 480 | 480 | 465 | 466 | 16,700 |
2007/08/16 | 498 | 499 | 476 | 476 | 33,400 |
2007/08/15 | 513 | 513 | 498 | 501 | 19,800 |
2007/08/14 | 497 | 517 | 481 | 498 | 30,300 |
2007/08/13 | 471 | 487 | 471 | 487 | 27,000 |
2007/08/10 | 488 | 489 | 474 | 474 | 28,300 |
2007/08/09 | 487 | 489 | 480 | 487 | 18,800 |
2007/08/08 | 480 | 494 | 480 | 482 | 11,300 |
2007/08/07 | 487 | 492 | 476 | 483 | 23,300 |
2007/08/06 | 477 | 492 | 473 | 491 | 20,100 |
2007/08/03 | 481 | 490 | 475 | 482 | 18,000 |
2007/08/02 | 480 | 488 | 470 | 485 | 16,600 |
2007/08/01 | 500 | 500 | 495 | 495 | 10,600 |
2007/07/31 | 508 | 508 | 496 | 499 | 14,000 |
2007/07/30 | 490 | 499 | 488 | 499 | 16,400 |
2007/07/27 | 490 | 496 | 485 | 493 | 14,200 |
2007/07/26 | 511 | 514 | 500 | 500 | 21,800 |
2007/07/25 | 515 | 518 | 511 | 514 | 12,800 |
2007/07/24 | 521 | 521 | 515 | 519 | 4,700 |
2007/07/23 | 522 | 524 | 510 | 516 | 13,400 |
2007/07/20 | 529 | 533 | 521 | 524 | 19,500 |
2007/07/19 | 522 | 525 | 521 | 524 | 9,000 |
2007/07/18 | 529 | 529 | 521 | 521 | 9,000 |
2007/07/17 | 545 | 545 | 525 | 529 | 19,100 |
2007/07/13 | 527 | 532 | 520 | 528 | 20,100 |
2007/07/12 | 531 | 535 | 521 | 529 | 22,500 |
2007/07/11 | 540 | 540 | 530 | 535 | 11,500 |
2007/07/10 | 558 | 558 | 516 | 543 | 42,200 |
2007/07/09 | 569 | 569 | 560 | 560 | 30,500 |
2007/07/06 | 553 | 558 | 548 | 557 | 7,500 |
2007/07/05 | 549 | 556 | 549 | 553 | 7,800 |
2007/07/04 | 548 | 556 | 542 | 552 | 14,900 |
2007/07/03 | 550 | 556 | 543 | 550 | 13,600 |
2007/07/02 | 569 | 569 | 556 | 556 | 15,800 |
2007/06/29 | 550 | 559 | 545 | 553 | 17,700 |
2007/06/28 | 531 | 546 | 531 | 546 | 33,400 |
2007/06/27 | 530 | 531 | 521 | 525 | 15,600 |
2007/06/26 | 537 | 537 | 522 | 527 | 29,000 |
2007/06/25 | 535 | 535 | 518 | 527 | 39,900 |
2007/06/22 | 534 | 536 | 530 | 534 | 16,500 |
2007/06/21 | 538 | 540 | 525 | 535 | 21,600 |
2007/06/20 | 542 | 549 | 538 | 540 | 17,000 |
2007/06/19 | 540 | 553 | 530 | 536 | 17,300 |
2007/06/18 | 546 | 565 | 543 | 549 | 31,400 |
2007/06/15 | 528 | 545 | 526 | 541 | 36,400 |
2007/06/14 | 513 | 518 | 513 | 518 | 14,500 |
2007/06/13 | 516 | 516 | 506 | 511 | 26,800 |
2007/06/12 | 540 | 544 | 515 | 525 | 39,500 |
2007/06/11 | 541 | 550 | 541 | 544 | 19,900 |
2007/06/08 | 537 | 554 | 533 | 550 | 50,000 |
2007/06/07 | 540 | 565 | 530 | 564 | 36,600 |
2007/06/06 | 569 | 578 | 567 | 569 | 12,300 |
2007/06/05 | 570 | 573 | 569 | 571 | 24,200 |
2007/06/04 | 590 | 590 | 576 | 578 | 23,600 |
2007/06/01 | 572 | 588 | 563 | 577 | 30,000 |
2007/05/31 | 560 | 568 | 556 | 558 | 32,800 |
2007/05/30 | 545 | 565 | 545 | 553 | 34,600 |
2007/05/29 | 536 | 550 | 536 | 548 | 26,900 |
2007/05/28 | 521 | 531 | 521 | 530 | 17,600 |
2007/05/25 | 514 | 524 | 514 | 522 | 39,600 |
2007/05/24 | 528 | 532 | 515 | 530 | 29,800 |
2007/05/23 | 514 | 523 | 506 | 512 | 64,600 |
2007/05/22 | 506 | 511 | 480 | 511 | 164,500 |
2007/05/21 | 496 | 527 | 496 | 516 | 170,800 |
2007/05/18 | 580 | 597 | 555 | 596 | 53,400 |
2007/05/17 | 608 | 608 | 580 | 586 | 31,600 |
2007/05/16 | 620 | 624 | 615 | 619 | 9,400 |
2007/05/15 | 637 | 637 | 615 | 617 | 27,900 |
2007/05/14 | 645 | 645 | 627 | 633 | 40,100 |
2007/05/11 | 655 | 660 | 647 | 657 | 19,000 |
2007/05/10 | 657 | 660 | 651 | 655 | 9,400 |
2007/05/09 | 650 | 654 | 649 | 654 | 6,800 |
2007/05/08 | 662 | 662 | 650 | 654 | 9,000 |
2007/05/07 | 646 | 663 | 630 | 660 | 26,000 |
2007/05/02 | 656 | 656 | 648 | 654 | 9,300 |
2007/05/01 | 662 | 662 | 650 | 660 | 10,800 |
2007/04/27 | 666 | 669 | 651 | 656 | 16,200 |
2007/04/26 | 657 | 667 | 655 | 665 | 6,400 |
2007/04/25 | 671 | 671 | 660 | 666 | 15,200 |
2007/04/24 | 641 | 675 | 641 | 666 | 43,200 |
2007/04/23 | 647 | 650 | 640 | 649 | 32,600 |
2007/04/20 | 665 | 668 | 655 | 657 | 23,300 |
2007/04/19 | 681 | 683 | 660 | 668 | 50,000 |
2007/04/18 | 680 | 688 | 677 | 684 | 19,000 |
2007/04/17 | 695 | 701 | 683 | 683 | 15,700 |
2007/04/16 | 696 | 709 | 687 | 698 | 39,700 |
2007/04/13 | 683 | 687 | 683 | 686 | 14,500 |
2007/04/12 | 701 | 701 | 680 | 682 | 36,900 |
2007/04/11 | 710 | 715 | 699 | 704 | 25,400 |
2007/04/10 | 710 | 718 | 702 | 717 | 20,100 |
2007/04/09 | 709 | 716 | 708 | 713 | 10,600 |
2007/04/06 | 711 | 712 | 706 | 706 | 16,100 |
2007/04/05 | 705 | 710 | 705 | 708 | 16,700 |
2007/04/04 | 708 | 713 | 704 | 706 | 16,500 |
2007/04/03 | 708 | 719 | 702 | 704 | 24,300 |
2007/04/02 | 730 | 730 | 710 | 710 | 37,800 |
2007/03/30 | 725 | 730 | 717 | 730 | 23,000 |
2007/03/29 | 709 | 725 | 709 | 721 | 28,500 |
2007/03/28 | 715 | 723 | 707 | 714 | 22,300 |
2007/03/27 | 726 | 728 | 715 | 716 | 21,200 |
2007/03/26 | 738 | 740 | 725 | 736 | 56,700 |
2007/03/23 | 746 | 746 | 730 | 732 | 44,600 |
2007/03/22 | 740 | 743 | 736 | 737 | 29,000 |
2007/03/20 | 744 | 745 | 730 | 730 | 30,000 |
2007/03/19 | 743 | 745 | 735 | 738 | 30,100 |
2007/03/16 | 745 | 751 | 730 | 740 | 33,700 |
2007/03/15 | 756 | 756 | 740 | 743 | 25,000 |
2007/03/14 | 760 | 760 | 743 | 746 | 44,800 |
2007/03/13 | 777 | 780 | 759 | 764 | 36,600 |
2007/03/12 | 768 | 777 | 758 | 769 | 58,900 |
2007/03/09 | 733 | 745 | 730 | 741 | 52,700 |
2007/03/08 | 729 | 738 | 725 | 738 | 23,400 |
2007/03/07 | 734 | 742 | 725 | 727 | 41,700 |
2007/03/06 | 711 | 728 | 707 | 724 | 40,900 |
2007/03/05 | 746 | 746 | 716 | 717 | 45,400 |
2007/03/02 | 745 | 747 | 724 | 738 | 40,300 |
2007/03/01 | 758 | 761 | 743 | 746 | 44,600 |
2007/02/28 | 718 | 770 | 717 | 752 | 52,500 |
2007/02/27 | 775 | 778 | 764 | 770 | 49,600 |
2007/02/26 | 780 | 785 | 772 | 775 | 45,100 |
2007/02/23 | 790 | 797 | 773 | 785 | 39,900 |
2007/02/22 | 774 | 785 | 774 | 785 | 69,600 |
2007/02/21 | 767 | 768 | 760 | 764 | 38,700 |
2007/02/20 | 771 | 773 | 767 | 769 | 23,700 |
2007/02/19 | 763 | 778 | 763 | 773 | 31,400 |
2007/02/16 | 768 | 771 | 755 | 761 | 41,600 |
2007/02/15 | 782 | 782 | 765 | 770 | 42,400 |
2007/02/14 | 781 | 787 | 771 | 772 | 45,600 |
2007/02/13 | 786 | 808 | 773 | 781 | 87,200 |
2007/02/09 | 761 | 772 | 759 | 769 | 56,000 |
2007/02/08 | 787 | 789 | 760 | 761 | 67,600 |
2007/02/07 | 790 | 795 | 785 | 787 | 42,000 |
2007/02/06 | 783 | 790 | 782 | 788 | 40,800 |
2007/02/05 | 785 | 794 | 780 | 783 | 62,200 |
2007/02/02 | 779 | 783 | 774 | 780 | 41,200 |
2007/02/01 | 770 | 779 | 767 | 776 | 46,700 |
2007/01/31 | 769 | 773 | 765 | 769 | 45,900 |
2007/01/30 | 770 | 771 | 764 | 770 | 38,500 |
2007/01/29 | 766 | 777 | 760 | 766 | 51,900 |
2007/01/26 | 749 | 757 | 747 | 756 | 42,400 |
2007/01/25 | 750 | 757 | 746 | 747 | 57,800 |
2007/01/24 | 749 | 753 | 746 | 749 | 53,500 |
2007/01/23 | 758 | 758 | 747 | 748 | 37,200 |
2007/01/22 | 760 | 760 | 746 | 757 | 35,200 |
2007/01/19 | 755 | 757 | 746 | 750 | 64,700 |
2007/01/18 | 765 | 766 | 751 | 754 | 56,100 |
2007/01/17 | 760 | 770 | 743 | 758 | 45,200 |
2007/01/16 | 748 | 765 | 748 | 760 | 58,700 |
2007/01/15 | 754 | 760 | 740 | 746 | 79,000 |
2007/01/12 | 753 | 755 | 735 | 744 | 104,600 |
2007/01/11 | 768 | 770 | 751 | 758 | 53,200 |
2007/01/10 | 779 | 780 | 762 | 765 | 80,200 |
2007/01/09 | 779 | 786 | 774 | 779 | 72,900 |
2007/01/05 | 785 | 785 | 755 | 769 | 46,600 |
2007/01/04 | 780 | 785 | 771 | 779 | 16,700 |