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 |
---|---|---|---|---|---|
2010/12/30 | 330 | 330 | 323 | 327 | 106,200 |
2010/12/29 | 327 | 338 | 325 | 330 | 280,600 |
2010/12/28 | 336 | 336 | 324 | 324 | 370,900 |
2010/12/27 | 335 | 343 | 328 | 338 | 910,200 |
2010/12/24 | 300 | 343 | 300 | 340 | 1,521,400 |
2010/12/22 | 304 | 307 | 299 | 301 | 176,600 |
2010/12/21 | 299 | 303 | 292 | 301 | 322,000 |
2010/12/20 | 288 | 306 | 266 | 298 | 431,700 |
2010/12/17 | 250 | 279 | 245 | 264 | 40,900 |
2010/12/16 | 245 | 245 | 243 | 244 | 6,700 |
2010/12/15 | 240 | 247 | 240 | 242 | 25,900 |
2010/12/14 | 237 | 245 | 237 | 244 | 16,400 |
2010/12/13 | 229 | 239 | 223 | 237 | 43,800 |
2010/12/10 | 229 | 229 | 224 | 229 | 14,900 |
2010/12/09 | 229 | 230 | 227 | 228 | 7,600 |
2010/12/08 | 229 | 229 | 225 | 229 | 6,900 |
2010/12/07 | 223 | 229 | 223 | 229 | 7,200 |
2010/12/06 | 229 | 230 | 227 | 229 | 4,200 |
2010/12/03 | 228 | 229 | 228 | 228 | 2,200 |
2010/12/02 | 228 | 229 | 226 | 226 | 7,700 |
2010/12/01 | 224 | 227 | 224 | 227 | 4,100 |
2010/11/30 | 227 | 227 | 224 | 224 | 16,100 |
2010/11/29 | 223 | 230 | 223 | 226 | 16,300 |
2010/11/26 | 214 | 232 | 214 | 227 | 57,000 |
2010/11/25 | 214 | 215 | 211 | 211 | 9,700 |
2010/11/24 | 213 | 214 | 212 | 213 | 5,500 |
2010/11/22 | 212 | 213 | 212 | 213 | 5,700 |
2010/11/19 | 212 | 214 | 209 | 212 | 5,300 |
2010/11/18 | 207 | 213 | 207 | 213 | 5,200 |
2010/11/17 | 207 | 209 | 206 | 208 | 4,200 |
2010/11/16 | 211 | 213 | 207 | 207 | 9,800 |
2010/11/15 | 209 | 214 | 209 | 211 | 18,500 |
2010/11/12 | 224 | 224 | 202 | 211 | 50,100 |
2010/11/11 | 220 | 224 | 219 | 224 | 17,900 |
2010/11/10 | 219 | 220 | 218 | 219 | 8,800 |
2010/11/09 | 217 | 221 | 217 | 219 | 12,400 |
2010/11/08 | 217 | 220 | 216 | 218 | 6,900 |
2010/11/05 | 214 | 216 | 213 | 216 | 8,200 |
2010/11/04 | 213 | 214 | 209 | 211 | 10,900 |
2010/11/02 | 212 | 215 | 212 | 213 | 6,900 |
2010/11/01 | 215 | 215 | 212 | 212 | 7,100 |
2010/10/29 | 215 | 220 | 215 | 219 | 17,700 |
2010/10/28 | 220 | 227 | 213 | 217 | 26,900 |
2010/10/27 | 218 | 225 | 218 | 220 | 13,200 |
2010/10/26 | 208 | 219 | 208 | 219 | 11,000 |
2010/10/25 | 211 | 213 | 209 | 209 | 5,400 |
2010/10/22 | 212 | 215 | 212 | 214 | 2,500 |
2010/10/21 | 212 | 214 | 210 | 210 | 3,800 |
2010/10/20 | 212 | 212 | 210 | 211 | 3,200 |
2010/10/19 | 213 | 215 | 213 | 214 | 3,100 |
2010/10/18 | 212 | 217 | 212 | 216 | 2,300 |
2010/10/15 | 215 | 221 | 211 | 214 | 12,700 |
2010/10/14 | 213 | 219 | 212 | 219 | 10,900 |
2010/10/13 | 212 | 230 | 206 | 213 | 20,400 |
2010/10/12 | 221 | 222 | 197 | 212 | 34,000 |
2010/10/08 | 221 | 222 | 219 | 219 | 4,600 |
2010/10/07 | 219 | 221 | 219 | 221 | 2,600 |
2010/10/06 | 222 | 223 | 220 | 221 | 8,500 |
2010/10/05 | 220 | 222 | 219 | 222 | 4,400 |
2010/10/04 | 224 | 224 | 220 | 220 | 3,700 |
2010/10/01 | 225 | 226 | 223 | 224 | 8,700 |
2010/09/30 | 230 | 231 | 225 | 225 | 6,600 |
2010/09/29 | 229 | 230 | 229 | 230 | 7,200 |
2010/09/28 | 230 | 230 | 225 | 228 | 7,300 |
2010/09/27 | 222 | 227 | 222 | 226 | 6,600 |
2010/09/24 | 227 | 227 | 222 | 222 | 4,100 |
2010/09/22 | 222 | 224 | 221 | 222 | 4,900 |
2010/09/21 | 223 | 228 | 222 | 222 | 3,400 |
2010/09/17 | 231 | 231 | 223 | 223 | 4,600 |
2010/09/16 | 229 | 229 | 222 | 223 | 6,900 |
2010/09/15 | 231 | 234 | 228 | 230 | 19,100 |
2010/09/14 | 237 | 237 | 233 | 235 | 7,900 |
2010/09/13 | 232 | 236 | 231 | 235 | 10,500 |
2010/09/10 | 225 | 242 | 224 | 233 | 36,300 |
2010/09/09 | 219 | 224 | 219 | 224 | 3,800 |
2010/09/08 | 221 | 221 | 217 | 219 | 1,600 |
2010/09/07 | 219 | 225 | 218 | 221 | 5,400 |
2010/09/06 | 217 | 220 | 216 | 220 | 4,600 |
2010/09/03 | 218 | 219 | 217 | 217 | 2,500 |
2010/09/02 | 222 | 222 | 218 | 219 | 4,500 |
2010/09/01 | 223 | 223 | 218 | 218 | 5,900 |
2010/08/31 | 220 | 225 | 216 | 223 | 18,700 |
2010/08/30 | 221 | 221 | 219 | 220 | 5,200 |
2010/08/27 | 215 | 219 | 215 | 219 | 3,900 |
2010/08/26 | 217 | 217 | 215 | 217 | 4,700 |
2010/08/25 | 215 | 218 | 213 | 218 | 8,200 |
2010/08/24 | 216 | 219 | 215 | 219 | 7,200 |
2010/08/23 | 220 | 222 | 217 | 218 | 14,100 |
2010/08/20 | 216 | 221 | 214 | 218 | 14,000 |
2010/08/19 | 218 | 218 | 215 | 217 | 3,000 |
2010/08/18 | 217 | 218 | 216 | 218 | 6,900 |
2010/08/17 | 215 | 219 | 214 | 218 | 5,000 |
2010/08/16 | 216 | 219 | 215 | 217 | 7,700 |
2010/08/13 | 212 | 217 | 211 | 217 | 5,500 |
2010/08/12 | 207 | 212 | 203 | 210 | 10,300 |
2010/08/11 | 223 | 223 | 206 | 212 | 27,600 |
2010/08/10 | 220 | 223 | 219 | 223 | 15,800 |
2010/08/09 | 210 | 225 | 210 | 220 | 36,300 |
2010/08/06 | 209 | 210 | 208 | 210 | 6,000 |
2010/08/05 | 208 | 210 | 204 | 210 | 12,600 |
2010/08/04 | 212 | 214 | 208 | 208 | 8,100 |
2010/08/03 | 215 | 215 | 212 | 212 | 1,900 |
2010/08/02 | 208 | 215 | 208 | 213 | 7,100 |
2010/07/30 | 213 | 213 | 206 | 207 | 11,500 |
2010/07/29 | 211 | 215 | 210 | 210 | 12,300 |
2010/07/28 | 209 | 211 | 209 | 211 | 3,600 |
2010/07/27 | 206 | 211 | 205 | 208 | 5,600 |
2010/07/26 | 209 | 209 | 204 | 207 | 8,900 |
2010/07/23 | 206 | 209 | 202 | 209 | 10,500 |
2010/07/22 | 200 | 203 | 200 | 201 | 2,400 |
2010/07/21 | 204 | 204 | 201 | 201 | 6,700 |
2010/07/20 | 202 | 206 | 202 | 206 | 8,400 |
2010/07/16 | 209 | 209 | 205 | 206 | 16,200 |
2010/07/15 | 208 | 214 | 207 | 210 | 12,700 |
2010/07/14 | 207 | 213 | 207 | 211 | 10,900 |
2010/07/13 | 206 | 208 | 204 | 204 | 7,500 |
2010/07/12 | 204 | 207 | 203 | 203 | 2,800 |
2010/07/09 | 205 | 205 | 202 | 204 | 2,100 |
2010/07/08 | 214 | 214 | 200 | 204 | 11,100 |
2010/07/07 | 204 | 204 | 200 | 201 | 1,300 |
2010/07/06 | 198 | 202 | 198 | 202 | 3,800 |
2010/07/05 | 196 | 202 | 196 | 198 | 6,300 |
2010/07/02 | 200 | 203 | 199 | 202 | 3,800 |
2010/07/01 | 195 | 201 | 195 | 200 | 12,800 |
2010/06/30 | 201 | 201 | 196 | 196 | 14,900 |
2010/06/29 | 203 | 203 | 201 | 202 | 3,900 |
2010/06/28 | 202 | 209 | 201 | 203 | 7,200 |
2010/06/25 | 208 | 211 | 201 | 201 | 12,400 |
2010/06/24 | 210 | 212 | 209 | 209 | 3,900 |
2010/06/23 | 207 | 212 | 207 | 210 | 4,900 |
2010/06/22 | 214 | 218 | 210 | 213 | 16,000 |
2010/06/21 | 214 | 219 | 214 | 218 | 6,200 |
2010/06/18 | 224 | 224 | 219 | 222 | 10,300 |
2010/06/17 | 216 | 217 | 215 | 217 | 2,600 |
2010/06/16 | 216 | 217 | 215 | 216 | 9,900 |
2010/06/15 | 213 | 215 | 211 | 215 | 13,400 |
2010/06/14 | 206 | 216 | 206 | 216 | 9,800 |
2010/06/11 | 207 | 207 | 203 | 205 | 10,900 |
2010/06/10 | 203 | 203 | 203 | 203 | 2,500 |
2010/06/09 | 204 | 204 | 203 | 203 | 4,100 |
2010/06/08 | 206 | 206 | 203 | 204 | 7,400 |
2010/06/07 | 204 | 204 | 201 | 203 | 9,100 |
2010/06/04 | 211 | 211 | 209 | 210 | 6,600 |
2010/06/03 | 208 | 210 | 208 | 210 | 9,500 |
2010/06/02 | 210 | 210 | 207 | 208 | 7,800 |
2010/06/01 | 207 | 209 | 207 | 209 | 6,300 |
2010/05/31 | 208 | 208 | 206 | 208 | 9,500 |
2010/05/28 | 206 | 208 | 202 | 208 | 19,600 |
2010/05/27 | 200 | 201 | 199 | 201 | 5,700 |
2010/05/26 | 200 | 201 | 198 | 200 | 11,200 |
2010/05/25 | 198 | 200 | 194 | 200 | 16,200 |
2010/05/24 | 196 | 206 | 195 | 198 | 11,900 |
2010/05/21 | 193 | 197 | 193 | 196 | 10,700 |
2010/05/20 | 197 | 200 | 196 | 200 | 20,600 |
2010/05/19 | 198 | 199 | 198 | 198 | 11,900 |
2010/05/18 | 198 | 200 | 197 | 200 | 24,700 |
2010/05/17 | 208 | 209 | 196 | 197 | 51,100 |
2010/05/14 | 207 | 220 | 207 | 214 | 13,900 |
2010/05/13 | 210 | 211 | 208 | 208 | 7,700 |
2010/05/12 | 209 | 213 | 205 | 210 | 12,500 |
2010/05/11 | 214 | 216 | 206 | 209 | 14,200 |
2010/05/10 | 197 | 211 | 197 | 211 | 28,800 |
2010/05/07 | 196 | 202 | 191 | 195 | 34,000 |
2010/05/06 | 203 | 209 | 202 | 209 | 12,200 |
2010/04/30 | 219 | 219 | 215 | 217 | 24,100 |
2010/04/28 | 224 | 224 | 217 | 220 | 12,800 |
2010/04/27 | 224 | 227 | 217 | 226 | 14,300 |
2010/04/26 | 220 | 223 | 217 | 223 | 13,800 |
2010/04/23 | 218 | 219 | 215 | 218 | 7,000 |
2010/04/22 | 218 | 220 | 218 | 219 | 13,700 |
2010/04/21 | 226 | 226 | 220 | 221 | 13,900 |
2010/04/20 | 222 | 225 | 221 | 225 | 10,500 |
2010/04/19 | 223 | 224 | 220 | 222 | 15,400 |
2010/04/16 | 233 | 233 | 222 | 228 | 17,300 |
2010/04/15 | 230 | 235 | 225 | 230 | 49,800 |
2010/04/14 | 212 | 220 | 212 | 220 | 21,300 |
2010/04/13 | 211 | 215 | 208 | 210 | 17,500 |
2010/04/12 | 205 | 208 | 203 | 208 | 16,900 |
2010/04/09 | 204 | 205 | 201 | 205 | 11,200 |
2010/04/08 | 203 | 204 | 201 | 203 | 8,500 |
2010/04/07 | 205 | 205 | 200 | 203 | 13,700 |
2010/04/06 | 204 | 204 | 203 | 203 | 10,200 |
2010/04/05 | 204 | 204 | 201 | 204 | 8,500 |
2010/04/02 | 201 | 203 | 199 | 203 | 15,100 |
2010/04/01 | 206 | 206 | 200 | 202 | 18,200 |
2010/03/31 | 205 | 206 | 201 | 206 | 20,500 |
2010/03/30 | 206 | 207 | 201 | 207 | 12,400 |
2010/03/29 | 204 | 206 | 200 | 205 | 14,900 |
2010/03/26 | 204 | 207 | 199 | 207 | 16,100 |
2010/03/25 | 202 | 204 | 201 | 204 | 5,200 |
2010/03/24 | 204 | 204 | 200 | 204 | 10,000 |
2010/03/23 | 203 | 204 | 200 | 202 | 4,300 |
2010/03/19 | 201 | 205 | 200 | 205 | 11,200 |
2010/03/18 | 205 | 205 | 203 | 203 | 2,500 |
2010/03/17 | 203 | 204 | 200 | 203 | 13,600 |
2010/03/16 | 202 | 208 | 201 | 203 | 12,100 |
2010/03/15 | 206 | 208 | 203 | 204 | 11,400 |
2010/03/12 | 205 | 205 | 200 | 205 | 12,900 |
2010/03/11 | 201 | 204 | 200 | 204 | 2,900 |
2010/03/10 | 200 | 203 | 200 | 201 | 3,800 |
2010/03/09 | 200 | 203 | 198 | 202 | 3,500 |
2010/03/08 | 205 | 205 | 200 | 202 | 5,000 |
2010/03/05 | 204 | 209 | 198 | 205 | 7,300 |
2010/03/04 | 201 | 201 | 199 | 199 | 2,800 |
2010/03/03 | 201 | 205 | 198 | 204 | 6,400 |
2010/03/02 | 204 | 207 | 204 | 207 | 4,900 |
2010/03/01 | 205 | 207 | 204 | 204 | 5,700 |
2010/02/26 | 203 | 203 | 202 | 203 | 4,700 |
2010/02/25 | 200 | 203 | 198 | 201 | 4,900 |
2010/02/24 | 196 | 203 | 195 | 195 | 7,500 |
2010/02/23 | 194 | 204 | 189 | 197 | 17,000 |
2010/02/22 | 205 | 205 | 194 | 198 | 8,200 |
2010/02/19 | 207 | 207 | 197 | 200 | 6,400 |
2010/02/18 | 202 | 209 | 200 | 204 | 4,800 |
2010/02/17 | 205 | 205 | 201 | 203 | 5,700 |
2010/02/16 | 203 | 205 | 200 | 202 | 2,700 |
2010/02/15 | 200 | 206 | 200 | 204 | 13,400 |
2010/02/12 | 187 | 200 | 187 | 196 | 14,100 |
2010/02/10 | 190 | 191 | 185 | 185 | 10,100 |
2010/02/09 | 189 | 193 | 187 | 190 | 5,100 |
2010/02/08 | 191 | 193 | 183 | 190 | 5,100 |
2010/02/05 | 197 | 197 | 193 | 194 | 4,900 |
2010/02/04 | 198 | 200 | 195 | 197 | 2,700 |
2010/02/03 | 192 | 198 | 192 | 196 | 3,300 |
2010/02/02 | 197 | 202 | 190 | 193 | 13,800 |
2010/02/01 | 198 | 202 | 197 | 197 | 6,100 |
2010/01/29 | 205 | 205 | 198 | 198 | 8,600 |
2010/01/28 | 205 | 206 | 200 | 205 | 8,000 |
2010/01/27 | 199 | 204 | 199 | 200 | 9,300 |
2010/01/26 | 206 | 206 | 199 | 199 | 7,400 |
2010/01/25 | 201 | 203 | 197 | 202 | 10,700 |
2010/01/22 | 208 | 209 | 198 | 201 | 9,800 |
2010/01/21 | 207 | 214 | 205 | 208 | 6,200 |
2010/01/20 | 215 | 215 | 206 | 207 | 10,800 |
2010/01/19 | 207 | 214 | 207 | 211 | 10,700 |
2010/01/18 | 203 | 206 | 203 | 206 | 2,400 |
2010/01/15 | 200 | 209 | 200 | 205 | 11,600 |
2010/01/14 | 200 | 207 | 200 | 206 | 12,100 |
2010/01/13 | 206 | 207 | 199 | 199 | 8,900 |
2010/01/12 | 196 | 208 | 196 | 204 | 8,500 |
2010/01/08 | 197 | 199 | 194 | 196 | 4,300 |
2010/01/07 | 200 | 200 | 195 | 197 | 2,000 |
2010/01/06 | 200 | 200 | 195 | 196 | 4,700 |
2010/01/05 | 202 | 205 | 191 | 195 | 6,500 |
2010/01/04 | 201 | 209 | 197 | 197 | 3,700 |