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 |
---|---|---|---|---|---|
2008/12/30 | 198 | 198 | 190 | 197 | 6,700 |
2008/12/29 | 185 | 190 | 179 | 188 | 11,000 |
2008/12/26 | 194 | 194 | 178 | 193 | 5,900 |
2008/12/25 | 182 | 194 | 172 | 194 | 16,500 |
2008/12/24 | 210 | 211 | 192 | 192 | 9,200 |
2008/12/22 | 220 | 220 | 215 | 220 | 3,700 |
2008/12/19 | 229 | 229 | 225 | 226 | 10,400 |
2008/12/18 | 230 | 230 | 224 | 224 | 14,700 |
2008/12/17 | 224 | 224 | 210 | 218 | 6,100 |
2008/12/16 | 217 | 221 | 211 | 219 | 4,500 |
2008/12/15 | 222 | 222 | 221 | 222 | 14,700 |
2008/12/12 | 210 | 220 | 207 | 218 | 12,000 |
2008/12/11 | 222 | 222 | 209 | 215 | 16,500 |
2008/12/10 | 209 | 213 | 204 | 209 | 7,900 |
2008/12/09 | 214 | 219 | 210 | 212 | 3,000 |
2008/12/08 | 207 | 220 | 192 | 220 | 12,900 |
2008/12/05 | 200 | 211 | 200 | 203 | 5,000 |
2008/12/04 | 207 | 209 | 202 | 209 | 4,100 |
2008/12/03 | 203 | 208 | 201 | 208 | 4,400 |
2008/12/02 | 202 | 208 | 194 | 208 | 6,300 |
2008/12/01 | 216 | 216 | 205 | 206 | 4,200 |
2008/11/28 | 212 | 212 | 202 | 206 | 5,400 |
2008/11/27 | 202 | 207 | 201 | 204 | 3,100 |
2008/11/26 | 206 | 207 | 205 | 206 | 2,700 |
2008/11/25 | 209 | 210 | 204 | 208 | 2,700 |
2008/11/21 | 198 | 209 | 198 | 209 | 5,300 |
2008/11/20 | 212 | 214 | 200 | 205 | 2,600 |
2008/11/19 | 209 | 209 | 203 | 207 | 4,000 |
2008/11/18 | 209 | 209 | 200 | 202 | 2,000 |
2008/11/17 | 214 | 215 | 200 | 208 | 12,400 |
2008/11/14 | 196 | 213 | 196 | 213 | 6,600 |
2008/11/13 | 198 | 198 | 193 | 194 | 1,800 |
2008/11/12 | 196 | 200 | 195 | 198 | 5,400 |
2008/11/11 | 204 | 204 | 195 | 201 | 4,300 |
2008/11/10 | 208 | 209 | 199 | 199 | 3,700 |
2008/11/07 | 195 | 204 | 195 | 199 | 8,400 |
2008/11/06 | 206 | 214 | 205 | 211 | 10,300 |
2008/11/05 | 209 | 209 | 200 | 209 | 7,000 |
2008/11/04 | 191 | 201 | 191 | 201 | 6,700 |
2008/10/31 | 195 | 199 | 190 | 191 | 21,400 |
2008/10/30 | 170 | 183 | 167 | 180 | 15,800 |
2008/10/29 | 167 | 185 | 161 | 169 | 15,200 |
2008/10/28 | 166 | 176 | 160 | 172 | 12,000 |
2008/10/27 | 181 | 183 | 166 | 166 | 2,500 |
2008/10/24 | 184 | 186 | 178 | 181 | 7,400 |
2008/10/23 | 184 | 191 | 178 | 186 | 6,600 |
2008/10/22 | 205 | 210 | 195 | 195 | 3,900 |
2008/10/21 | 220 | 220 | 207 | 210 | 9,500 |
2008/10/20 | 204 | 215 | 195 | 214 | 16,500 |
2008/10/17 | 213 | 215 | 193 | 204 | 8,600 |
2008/10/16 | 210 | 210 | 185 | 206 | 20,800 |
2008/10/15 | 215 | 215 | 210 | 214 | 18,400 |
2008/10/14 | 196 | 200 | 182 | 200 | 17,100 |
2008/10/10 | 162 | 174 | 160 | 166 | 13,000 |
2008/10/09 | 152 | 163 | 152 | 162 | 20,700 |
2008/10/08 | 180 | 183 | 167 | 167 | 9,100 |
2008/10/07 | 180 | 194 | 170 | 194 | 15,500 |
2008/10/06 | 209 | 212 | 201 | 203 | 18,500 |
2008/10/03 | 229 | 234 | 225 | 229 | 6,100 |
2008/10/02 | 243 | 243 | 233 | 239 | 3,900 |
2008/10/01 | 243 | 244 | 231 | 239 | 5,800 |
2008/09/30 | 236 | 237 | 231 | 237 | 10,700 |
2008/09/29 | 238 | 242 | 234 | 241 | 8,100 |
2008/09/26 | 237 | 244 | 231 | 234 | 15,000 |
2008/09/25 | 239 | 243 | 238 | 238 | 7,700 |
2008/09/24 | 244 | 247 | 238 | 244 | 6,600 |
2008/09/22 | 259 | 260 | 246 | 249 | 13,800 |
2008/09/19 | 248 | 255 | 248 | 254 | 5,600 |
2008/09/18 | 239 | 253 | 239 | 248 | 5,100 |
2008/09/17 | 248 | 252 | 238 | 252 | 8,500 |
2008/09/16 | 250 | 257 | 240 | 249 | 15,400 |
2008/09/12 | 243 | 258 | 243 | 258 | 14,600 |
2008/09/11 | 263 | 263 | 247 | 247 | 10,500 |
2008/09/10 | 249 | 263 | 247 | 263 | 9,100 |
2008/09/09 | 257 | 257 | 253 | 254 | 4,700 |
2008/09/08 | 250 | 261 | 250 | 260 | 4,100 |
2008/09/05 | 254 | 254 | 235 | 250 | 18,100 |
2008/09/04 | 260 | 261 | 257 | 259 | 6,300 |
2008/09/03 | 257 | 263 | 257 | 260 | 3,000 |
2008/09/02 | 261 | 267 | 255 | 257 | 6,700 |
2008/09/01 | 266 | 268 | 265 | 266 | 2,400 |
2008/08/29 | 273 | 275 | 258 | 271 | 10,500 |
2008/08/28 | 257 | 262 | 256 | 258 | 3,000 |
2008/08/27 | 265 | 267 | 265 | 267 | 1,300 |
2008/08/26 | 266 | 271 | 266 | 269 | 1,700 |
2008/08/25 | 270 | 275 | 268 | 270 | 2,800 |
2008/08/22 | 262 | 266 | 258 | 265 | 1,900 |
2008/08/21 | 266 | 266 | 261 | 266 | 3,700 |
2008/08/20 | 265 | 265 | 261 | 265 | 6,300 |
2008/08/19 | 269 | 272 | 267 | 268 | 4,700 |
2008/08/18 | 275 | 285 | 274 | 274 | 6,500 |
2008/08/15 | 275 | 275 | 270 | 274 | 8,600 |
2008/08/14 | 268 | 275 | 268 | 275 | 5,300 |
2008/08/13 | 280 | 280 | 271 | 272 | 5,200 |
2008/08/12 | 290 | 290 | 277 | 279 | 10,800 |
2008/08/11 | 281 | 286 | 281 | 285 | 3,800 |
2008/08/08 | 275 | 282 | 275 | 282 | 5,100 |
2008/08/07 | 284 | 284 | 272 | 281 | 4,300 |
2008/08/06 | 284 | 288 | 262 | 281 | 12,300 |
2008/08/05 | 286 | 289 | 281 | 284 | 10,400 |
2008/08/04 | 293 | 300 | 288 | 289 | 23,600 |
2008/08/01 | 286 | 286 | 275 | 279 | 9,600 |
2008/07/31 | 283 | 286 | 274 | 286 | 12,900 |
2008/07/30 | 270 | 276 | 270 | 276 | 5,600 |
2008/07/29 | 266 | 271 | 265 | 271 | 3,100 |
2008/07/28 | 282 | 282 | 265 | 272 | 10,900 |
2008/07/25 | 276 | 278 | 266 | 269 | 13,900 |
2008/07/24 | 264 | 273 | 259 | 271 | 14,800 |
2008/07/23 | 251 | 260 | 245 | 260 | 22,000 |
2008/07/22 | 260 | 266 | 256 | 266 | 6,400 |
2008/07/18 | 264 | 264 | 254 | 258 | 7,900 |
2008/07/17 | 263 | 270 | 261 | 264 | 9,000 |
2008/07/16 | 265 | 266 | 262 | 263 | 5,100 |
2008/07/15 | 272 | 273 | 265 | 265 | 17,300 |
2008/07/14 | 268 | 270 | 265 | 268 | 9,100 |
2008/07/11 | 263 | 271 | 262 | 266 | 16,500 |
2008/07/10 | 267 | 269 | 263 | 263 | 4,800 |
2008/07/09 | 274 | 274 | 266 | 266 | 4,100 |
2008/07/08 | 261 | 280 | 261 | 265 | 17,500 |
2008/07/07 | 263 | 269 | 262 | 268 | 12,700 |
2008/07/04 | 270 | 278 | 270 | 278 | 9,400 |
2008/07/03 | 271 | 271 | 268 | 270 | 8,700 |
2008/07/02 | 279 | 280 | 271 | 279 | 8,200 |
2008/07/01 | 283 | 283 | 279 | 280 | 3,400 |
2008/06/30 | 294 | 294 | 284 | 285 | 5,200 |
2008/06/27 | 280 | 282 | 274 | 282 | 7,300 |
2008/06/26 | 285 | 289 | 282 | 284 | 3,600 |
2008/06/25 | 283 | 289 | 280 | 284 | 5,200 |
2008/06/24 | 287 | 288 | 282 | 288 | 5,800 |
2008/06/23 | 289 | 291 | 288 | 289 | 6,000 |
2008/06/20 | 295 | 295 | 290 | 291 | 7,900 |
2008/06/19 | 295 | 298 | 295 | 297 | 5,700 |
2008/06/18 | 300 | 300 | 293 | 300 | 12,800 |
2008/06/17 | 305 | 305 | 302 | 302 | 3,400 |
2008/06/16 | 303 | 310 | 298 | 305 | 17,500 |
2008/06/13 | 295 | 299 | 292 | 298 | 17,200 |
2008/06/12 | 302 | 307 | 297 | 304 | 13,800 |
2008/06/11 | 298 | 300 | 295 | 300 | 6,300 |
2008/06/10 | 305 | 307 | 298 | 300 | 5,400 |
2008/06/09 | 309 | 309 | 302 | 303 | 5,300 |
2008/06/06 | 308 | 315 | 308 | 309 | 7,700 |
2008/06/05 | 308 | 309 | 305 | 309 | 3,600 |
2008/06/04 | 301 | 306 | 301 | 306 | 4,600 |
2008/06/03 | 304 | 305 | 301 | 302 | 9,800 |
2008/06/02 | 309 | 309 | 306 | 306 | 4,300 |
2008/05/30 | 308 | 309 | 303 | 305 | 7,600 |
2008/05/29 | 304 | 304 | 300 | 303 | 4,600 |
2008/05/28 | 308 | 308 | 300 | 300 | 5,500 |
2008/05/27 | 306 | 308 | 306 | 308 | 3,400 |
2008/05/26 | 305 | 305 | 300 | 304 | 8,400 |
2008/05/23 | 305 | 308 | 304 | 305 | 6,700 |
2008/05/22 | 302 | 312 | 302 | 309 | 4,800 |
2008/05/21 | 316 | 316 | 305 | 305 | 9,200 |
2008/05/20 | 321 | 322 | 305 | 312 | 13,500 |
2008/05/19 | 306 | 330 | 298 | 321 | 37,200 |
2008/05/16 | 330 | 330 | 314 | 316 | 15,100 |
2008/05/15 | 310 | 326 | 310 | 324 | 23,100 |
2008/05/14 | 310 | 314 | 307 | 310 | 10,300 |
2008/05/13 | 314 | 316 | 310 | 313 | 7,100 |
2008/05/12 | 315 | 315 | 310 | 314 | 5,600 |
2008/05/09 | 318 | 323 | 315 | 315 | 4,600 |
2008/05/08 | 317 | 320 | 310 | 315 | 7,100 |
2008/05/07 | 320 | 321 | 317 | 317 | 9,200 |
2008/05/02 | 308 | 316 | 301 | 316 | 8,300 |
2008/05/01 | 313 | 317 | 304 | 307 | 8,800 |
2008/04/30 | 314 | 317 | 311 | 312 | 6,500 |
2008/04/28 | 305 | 312 | 305 | 309 | 7,100 |
2008/04/25 | 305 | 310 | 304 | 310 | 4,900 |
2008/04/24 | 302 | 308 | 301 | 307 | 4,000 |
2008/04/23 | 306 | 307 | 302 | 305 | 6,700 |
2008/04/22 | 301 | 329 | 300 | 303 | 21,300 |
2008/04/21 | 300 | 312 | 300 | 303 | 6,200 |
2008/04/18 | 300 | 302 | 300 | 302 | 5,300 |
2008/04/17 | 300 | 307 | 300 | 303 | 8,000 |
2008/04/16 | 296 | 302 | 295 | 302 | 4,600 |
2008/04/15 | 300 | 300 | 290 | 298 | 15,200 |
2008/04/14 | 295 | 300 | 292 | 295 | 5,600 |
2008/04/11 | 301 | 306 | 290 | 301 | 16,200 |
2008/04/10 | 295 | 297 | 293 | 296 | 2,900 |
2008/04/09 | 300 | 300 | 293 | 294 | 3,600 |
2008/04/08 | 298 | 305 | 298 | 299 | 4,600 |
2008/04/07 | 296 | 303 | 296 | 303 | 2,800 |
2008/04/04 | 304 | 305 | 298 | 301 | 14,900 |
2008/04/03 | 296 | 298 | 286 | 294 | 11,700 |
2008/04/02 | 293 | 303 | 293 | 297 | 2,900 |
2008/04/01 | 300 | 315 | 287 | 290 | 15,100 |
2008/03/31 | 303 | 305 | 289 | 295 | 6,200 |
2008/03/28 | 305 | 305 | 295 | 300 | 3,400 |
2008/03/27 | 298 | 301 | 297 | 300 | 5,500 |
2008/03/26 | 300 | 301 | 285 | 297 | 28,100 |
2008/03/25 | 296 | 306 | 278 | 306 | 56,500 |
2008/03/24 | 324 | 329 | 324 | 326 | 6,900 |
2008/03/21 | 315 | 321 | 312 | 321 | 8,500 |
2008/03/19 | 319 | 323 | 313 | 320 | 6,000 |
2008/03/18 | 306 | 310 | 305 | 307 | 9,700 |
2008/03/17 | 319 | 319 | 305 | 310 | 16,200 |
2008/03/14 | 319 | 319 | 314 | 316 | 20,500 |
2008/03/13 | 320 | 321 | 315 | 315 | 9,000 |
2008/03/12 | 326 | 327 | 315 | 316 | 7,700 |
2008/03/11 | 323 | 323 | 317 | 323 | 8,100 |
2008/03/10 | 321 | 326 | 320 | 320 | 6,400 |
2008/03/07 | 311 | 326 | 311 | 324 | 12,900 |
2008/03/06 | 323 | 323 | 311 | 316 | 14,000 |
2008/03/05 | 315 | 327 | 315 | 326 | 11,100 |
2008/03/04 | 315 | 321 | 315 | 319 | 5,500 |
2008/03/03 | 329 | 329 | 309 | 317 | 9,100 |
2008/02/29 | 331 | 338 | 320 | 329 | 10,900 |
2008/02/28 | 320 | 348 | 320 | 326 | 11,500 |
2008/02/27 | 336 | 339 | 330 | 334 | 5,800 |
2008/02/26 | 335 | 338 | 333 | 334 | 12,400 |
2008/02/25 | 332 | 343 | 332 | 339 | 10,000 |
2008/02/22 | 345 | 345 | 329 | 338 | 11,500 |
2008/02/21 | 344 | 350 | 340 | 350 | 9,000 |
2008/02/20 | 345 | 348 | 336 | 344 | 4,300 |
2008/02/19 | 348 | 348 | 337 | 340 | 12,100 |
2008/02/18 | 355 | 357 | 349 | 350 | 8,300 |
2008/02/15 | 340 | 358 | 335 | 356 | 25,900 |
2008/02/14 | 335 | 339 | 334 | 335 | 14,600 |
2008/02/13 | 343 | 345 | 335 | 338 | 6,600 |
2008/02/12 | 346 | 350 | 340 | 345 | 7,000 |
2008/02/08 | 341 | 350 | 341 | 346 | 6,900 |
2008/02/07 | 350 | 351 | 344 | 344 | 6,800 |
2008/02/06 | 354 | 360 | 350 | 350 | 11,900 |
2008/02/05 | 350 | 360 | 350 | 351 | 12,000 |
2008/02/04 | 345 | 355 | 343 | 353 | 7,100 |
2008/02/01 | 319 | 341 | 319 | 336 | 23,200 |
2008/01/31 | 312 | 317 | 309 | 316 | 12,000 |
2008/01/30 | 303 | 310 | 300 | 302 | 14,300 |
2008/01/29 | 305 | 307 | 305 | 307 | 4,200 |
2008/01/28 | 300 | 309 | 300 | 300 | 14,300 |
2008/01/25 | 293 | 300 | 293 | 300 | 11,000 |
2008/01/24 | 289 | 297 | 289 | 294 | 5,600 |
2008/01/23 | 291 | 292 | 285 | 289 | 10,100 |
2008/01/22 | 294 | 294 | 285 | 285 | 8,800 |
2008/01/21 | 302 | 302 | 296 | 298 | 7,600 |
2008/01/18 | 298 | 303 | 292 | 302 | 9,600 |
2008/01/17 | 285 | 298 | 285 | 294 | 13,900 |
2008/01/16 | 311 | 311 | 295 | 295 | 17,400 |
2008/01/15 | 335 | 335 | 315 | 315 | 18,500 |
2008/01/11 | 337 | 337 | 324 | 325 | 7,300 |
2008/01/10 | 330 | 333 | 330 | 333 | 7,000 |
2008/01/09 | 319 | 330 | 314 | 330 | 11,100 |
2008/01/08 | 322 | 324 | 314 | 319 | 12,000 |
2008/01/07 | 330 | 332 | 320 | 331 | 14,600 |
2008/01/04 | 355 | 355 | 329 | 329 | 9,600 |