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 |
---|---|---|---|---|---|
2011/12/30 | 253 | 253 | 250 | 250 | 2,800 |
2011/12/29 | 255 | 255 | 247 | 251 | 7,400 |
2011/12/28 | 255 | 256 | 251 | 253 | 16,200 |
2011/12/27 | 255 | 256 | 253 | 255 | 24,600 |
2011/12/26 | 256 | 261 | 256 | 259 | 15,200 |
2011/12/22 | 260 | 262 | 258 | 258 | 12,800 |
2011/12/21 | 270 | 272 | 263 | 264 | 13,600 |
2011/12/20 | 274 | 274 | 266 | 270 | 8,500 |
2011/12/19 | 284 | 284 | 268 | 270 | 45,800 |
2011/12/16 | 266 | 281 | 262 | 275 | 44,600 |
2011/12/15 | 264 | 266 | 261 | 266 | 19,100 |
2011/12/14 | 263 | 267 | 262 | 264 | 10,800 |
2011/12/13 | 267 | 267 | 261 | 263 | 11,500 |
2011/12/12 | 270 | 270 | 260 | 269 | 9,100 |
2011/12/09 | 269 | 269 | 262 | 264 | 37,100 |
2011/12/08 | 276 | 276 | 267 | 267 | 27,000 |
2011/12/07 | 277 | 278 | 269 | 270 | 15,400 |
2011/12/06 | 289 | 289 | 278 | 278 | 18,400 |
2011/12/05 | 290 | 290 | 285 | 288 | 7,400 |
2011/12/02 | 288 | 294 | 281 | 289 | 29,000 |
2011/12/01 | 291 | 291 | 283 | 286 | 11,100 |
2011/11/30 | 285 | 290 | 281 | 290 | 38,800 |
2011/11/29 | 295 | 295 | 285 | 288 | 45,400 |
2011/11/28 | 290 | 297 | 285 | 290 | 70,100 |
2011/11/25 | 280 | 286 | 277 | 286 | 56,700 |
2011/11/24 | 283 | 286 | 277 | 284 | 39,000 |
2011/11/22 | 284 | 293 | 282 | 283 | 109,400 |
2011/11/21 | 267 | 295 | 265 | 284 | 239,700 |
2011/11/18 | 261 | 263 | 256 | 259 | 24,700 |
2011/11/17 | 256 | 266 | 255 | 263 | 13,500 |
2011/11/16 | 260 | 264 | 256 | 256 | 22,100 |
2011/11/15 | 264 | 269 | 263 | 263 | 19,200 |
2011/11/14 | 260 | 272 | 260 | 272 | 24,500 |
2011/11/11 | 257 | 261 | 255 | 259 | 11,100 |
2011/11/10 | 262 | 276 | 257 | 259 | 26,400 |
2011/11/09 | 265 | 272 | 255 | 270 | 59,400 |
2011/11/08 | 277 | 279 | 261 | 261 | 69,200 |
2011/11/07 | 279 | 280 | 276 | 278 | 20,900 |
2011/11/04 | 286 | 286 | 279 | 283 | 27,700 |
2011/11/02 | 284 | 286 | 281 | 281 | 46,900 |
2011/11/01 | 284 | 287 | 284 | 285 | 18,800 |
2011/10/31 | 296 | 296 | 285 | 285 | 48,200 |
2011/10/28 | 294 | 298 | 290 | 293 | 34,400 |
2011/10/27 | 294 | 294 | 287 | 292 | 40,800 |
2011/10/26 | 288 | 291 | 284 | 288 | 17,400 |
2011/10/25 | 294 | 294 | 286 | 287 | 29,000 |
2011/10/24 | 288 | 295 | 288 | 291 | 24,100 |
2011/10/21 | 285 | 291 | 283 | 290 | 50,000 |
2011/10/20 | 302 | 303 | 289 | 289 | 107,100 |
2011/10/19 | 309 | 309 | 302 | 304 | 49,300 |
2011/10/18 | 306 | 312 | 304 | 305 | 66,500 |
2011/10/17 | 311 | 314 | 308 | 311 | 27,200 |
2011/10/14 | 317 | 317 | 304 | 310 | 66,500 |
2011/10/13 | 301 | 317 | 301 | 317 | 58,800 |
2011/10/12 | 299 | 302 | 297 | 300 | 62,700 |
2011/10/11 | 309 | 311 | 299 | 301 | 129,200 |
2011/10/07 | 308 | 312 | 307 | 307 | 76,300 |
2011/10/06 | 307 | 314 | 305 | 306 | 128,000 |
2011/10/05 | 317 | 324 | 306 | 307 | 82,600 |
2011/10/04 | 311 | 318 | 303 | 318 | 119,900 |
2011/10/03 | 329 | 337 | 314 | 317 | 149,300 |
2011/09/30 | 337 | 345 | 334 | 337 | 150,100 |
2011/09/29 | 327 | 345 | 327 | 342 | 310,100 |
2011/09/28 | 325 | 330 | 317 | 324 | 142,200 |
2011/09/27 | 341 | 343 | 326 | 333 | 222,600 |
2011/09/26 | 330 | 335 | 324 | 333 | 225,300 |
2011/09/22 | 320 | 342 | 320 | 332 | 586,500 |
2011/09/21 | 307 | 327 | 307 | 320 | 318,200 |
2011/09/20 | 296 | 316 | 296 | 307 | 245,400 |
2011/09/16 | 300 | 300 | 296 | 297 | 35,600 |
2011/09/15 | 299 | 303 | 292 | 295 | 121,100 |
2011/09/14 | 312 | 312 | 291 | 295 | 198,600 |
2011/09/13 | 317 | 320 | 309 | 309 | 192,300 |
2011/09/12 | 314 | 327 | 312 | 317 | 311,400 |
2011/09/09 | 308 | 325 | 301 | 319 | 206,400 |
2011/09/08 | 310 | 318 | 298 | 309 | 410,400 |
2011/09/07 | 282 | 310 | 277 | 310 | 352,600 |
2011/09/06 | 292 | 294 | 274 | 274 | 295,000 |
2011/09/05 | 280 | 297 | 280 | 292 | 474,100 |
2011/09/02 | 262 | 274 | 260 | 273 | 160,200 |
2011/09/01 | 263 | 263 | 259 | 260 | 24,300 |
2011/08/31 | 257 | 263 | 255 | 263 | 51,100 |
2011/08/30 | 258 | 258 | 251 | 257 | 35,600 |
2011/08/29 | 251 | 258 | 251 | 257 | 34,300 |
2011/08/26 | 247 | 252 | 246 | 250 | 52,600 |
2011/08/25 | 242 | 270 | 240 | 249 | 282,500 |
2011/08/24 | 234 | 234 | 229 | 231 | 6,100 |
2011/08/23 | 231 | 232 | 228 | 232 | 4,700 |
2011/08/22 | 230 | 232 | 229 | 230 | 4,300 |
2011/08/19 | 226 | 234 | 226 | 229 | 5,700 |
2011/08/18 | 237 | 238 | 231 | 231 | 8,700 |
2011/08/17 | 230 | 237 | 230 | 234 | 13,900 |
2011/08/16 | 231 | 232 | 229 | 230 | 8,000 |
2011/08/15 | 231 | 231 | 227 | 230 | 10,000 |
2011/08/12 | 229 | 229 | 221 | 227 | 11,600 |
2011/08/11 | 233 | 233 | 221 | 223 | 16,200 |
2011/08/10 | 220 | 229 | 220 | 229 | 16,700 |
2011/08/09 | 218 | 220 | 217 | 219 | 11,100 |
2011/08/08 | 222 | 226 | 220 | 224 | 7,400 |
2011/08/05 | 227 | 229 | 221 | 222 | 28,300 |
2011/08/04 | 236 | 238 | 231 | 235 | 10,800 |
2011/08/03 | 233 | 238 | 233 | 236 | 20,400 |
2011/08/02 | 240 | 241 | 238 | 241 | 17,000 |
2011/08/01 | 240 | 243 | 240 | 243 | 14,100 |
2011/07/29 | 249 | 249 | 242 | 242 | 35,100 |
2011/07/28 | 255 | 255 | 245 | 247 | 36,400 |
2011/07/27 | 256 | 258 | 256 | 257 | 17,000 |
2011/07/26 | 266 | 266 | 259 | 259 | 38,200 |
2011/07/25 | 260 | 267 | 256 | 266 | 48,800 |
2011/07/22 | 255 | 258 | 254 | 258 | 21,400 |
2011/07/21 | 256 | 256 | 252 | 253 | 14,400 |
2011/07/20 | 251 | 256 | 248 | 256 | 22,300 |
2011/07/19 | 251 | 251 | 248 | 248 | 15,800 |
2011/07/15 | 251 | 253 | 251 | 251 | 33,700 |
2011/07/14 | 244 | 256 | 244 | 255 | 97,000 |
2011/07/13 | 245 | 246 | 244 | 246 | 38,600 |
2011/07/12 | 245 | 246 | 245 | 245 | 21,900 |
2011/07/11 | 243 | 249 | 243 | 248 | 20,700 |
2011/07/08 | 245 | 248 | 243 | 247 | 25,400 |
2011/07/07 | 245 | 245 | 243 | 245 | 17,400 |
2011/07/06 | 242 | 245 | 242 | 245 | 16,700 |
2011/07/05 | 239 | 248 | 239 | 244 | 44,000 |
2011/07/04 | 245 | 245 | 243 | 245 | 30,100 |
2011/07/01 | 247 | 248 | 240 | 242 | 112,800 |
2011/06/30 | 255 | 255 | 246 | 249 | 69,600 |
2011/06/29 | 260 | 260 | 251 | 255 | 51,600 |
2011/06/28 | 257 | 258 | 253 | 253 | 38,800 |
2011/06/27 | 257 | 257 | 249 | 255 | 88,100 |
2011/06/24 | 261 | 261 | 253 | 254 | 55,100 |
2011/06/23 | 251 | 259 | 251 | 252 | 80,600 |
2011/06/22 | 253 | 272 | 250 | 256 | 488,700 |
2011/06/21 | 252 | 255 | 246 | 251 | 172,100 |
2011/06/20 | 262 | 273 | 246 | 255 | 1,230,400 |
2011/06/17 | 214 | 280 | 208 | 260 | 931,600 |
2011/06/16 | 206 | 206 | 202 | 202 | 9,700 |
2011/06/15 | 210 | 211 | 206 | 206 | 13,700 |
2011/06/14 | 205 | 214 | 205 | 210 | 13,100 |
2011/06/13 | 202 | 212 | 202 | 203 | 19,200 |
2011/06/10 | 208 | 215 | 208 | 208 | 17,900 |
2011/06/09 | 212 | 213 | 210 | 210 | 4,900 |
2011/06/08 | 214 | 217 | 214 | 214 | 6,500 |
2011/06/07 | 215 | 216 | 212 | 214 | 10,300 |
2011/06/06 | 226 | 228 | 215 | 217 | 22,100 |
2011/06/03 | 229 | 230 | 226 | 226 | 6,800 |
2011/06/02 | 229 | 230 | 229 | 229 | 6,000 |
2011/06/01 | 232 | 232 | 229 | 232 | 6,800 |
2011/05/31 | 232 | 232 | 230 | 231 | 9,300 |
2011/05/30 | 232 | 232 | 229 | 229 | 12,000 |
2011/05/27 | 231 | 233 | 231 | 232 | 13,000 |
2011/05/26 | 235 | 235 | 230 | 231 | 8,400 |
2011/05/25 | 234 | 235 | 230 | 235 | 12,300 |
2011/05/24 | 232 | 237 | 230 | 237 | 13,200 |
2011/05/23 | 235 | 235 | 230 | 231 | 10,200 |
2011/05/20 | 233 | 237 | 232 | 235 | 12,900 |
2011/05/19 | 234 | 236 | 230 | 231 | 13,400 |
2011/05/18 | 237 | 237 | 234 | 234 | 9,000 |
2011/05/17 | 240 | 241 | 235 | 235 | 18,200 |
2011/05/16 | 240 | 245 | 235 | 237 | 38,300 |
2011/05/13 | 260 | 261 | 246 | 253 | 22,900 |
2011/05/12 | 264 | 265 | 261 | 262 | 14,100 |
2011/05/11 | 266 | 266 | 264 | 264 | 5,600 |
2011/05/10 | 264 | 269 | 263 | 266 | 11,900 |
2011/05/09 | 271 | 271 | 262 | 266 | 9,700 |
2011/05/06 | 274 | 275 | 269 | 271 | 11,200 |
2011/05/02 | 278 | 278 | 269 | 274 | 14,200 |
2011/04/28 | 268 | 274 | 266 | 270 | 19,600 |
2011/04/27 | 264 | 269 | 263 | 267 | 10,900 |
2011/04/26 | 276 | 276 | 265 | 267 | 9,900 |
2011/04/25 | 260 | 278 | 260 | 272 | 13,700 |
2011/04/22 | 267 | 267 | 262 | 262 | 3,800 |
2011/04/21 | 270 | 270 | 260 | 263 | 11,500 |
2011/04/20 | 269 | 269 | 259 | 262 | 11,300 |
2011/04/19 | 262 | 264 | 261 | 263 | 12,900 |
2011/04/18 | 264 | 268 | 260 | 264 | 13,200 |
2011/04/15 | 255 | 266 | 255 | 260 | 20,300 |
2011/04/14 | 260 | 264 | 253 | 259 | 13,200 |
2011/04/13 | 253 | 263 | 253 | 259 | 10,200 |
2011/04/12 | 259 | 263 | 255 | 258 | 13,200 |
2011/04/11 | 262 | 265 | 259 | 265 | 16,100 |
2011/04/08 | 259 | 267 | 259 | 266 | 12,500 |
2011/04/07 | 267 | 280 | 259 | 265 | 20,400 |
2011/04/06 | 282 | 283 | 256 | 266 | 34,900 |
2011/04/05 | 284 | 286 | 281 | 281 | 13,200 |
2011/04/04 | 289 | 289 | 284 | 287 | 12,700 |
2011/04/01 | 290 | 291 | 283 | 283 | 11,200 |
2011/03/31 | 289 | 290 | 286 | 290 | 9,400 |
2011/03/30 | 283 | 289 | 283 | 288 | 15,000 |
2011/03/29 | 287 | 287 | 284 | 285 | 10,700 |
2011/03/28 | 287 | 290 | 285 | 288 | 22,400 |
2011/03/25 | 284 | 292 | 283 | 288 | 16,500 |
2011/03/24 | 296 | 296 | 282 | 282 | 21,900 |
2011/03/23 | 300 | 300 | 293 | 294 | 18,400 |
2011/03/22 | 300 | 305 | 295 | 296 | 28,700 |
2011/03/18 | 286 | 300 | 284 | 289 | 28,500 |
2011/03/17 | 266 | 295 | 266 | 278 | 36,800 |
2011/03/16 | 260 | 305 | 260 | 288 | 35,800 |
2011/03/15 | 315 | 325 | 258 | 268 | 129,200 |
2011/03/14 | 311 | 325 | 305 | 317 | 153,600 |
2011/03/11 | 330 | 338 | 330 | 332 | 44,200 |
2011/03/10 | 343 | 348 | 335 | 335 | 40,600 |
2011/03/09 | 356 | 356 | 343 | 343 | 22,500 |
2011/03/08 | 354 | 358 | 350 | 350 | 18,700 |
2011/03/07 | 359 | 359 | 354 | 358 | 25,200 |
2011/03/04 | 356 | 364 | 354 | 359 | 57,200 |
2011/03/03 | 352 | 354 | 351 | 354 | 17,400 |
2011/03/02 | 350 | 358 | 350 | 351 | 33,300 |
2011/03/01 | 357 | 358 | 353 | 357 | 50,900 |
2011/02/28 | 356 | 356 | 341 | 353 | 47,700 |
2011/02/25 | 333 | 355 | 333 | 355 | 67,800 |
2011/02/24 | 334 | 336 | 330 | 332 | 54,000 |
2011/02/23 | 334 | 348 | 334 | 336 | 50,700 |
2011/02/22 | 353 | 354 | 339 | 341 | 76,600 |
2011/02/21 | 360 | 360 | 353 | 354 | 38,100 |
2011/02/18 | 358 | 359 | 355 | 355 | 22,700 |
2011/02/17 | 363 | 363 | 354 | 357 | 40,200 |
2011/02/16 | 361 | 361 | 351 | 357 | 87,400 |
2011/02/15 | 360 | 363 | 359 | 361 | 38,400 |
2011/02/14 | 365 | 365 | 359 | 364 | 47,000 |
2011/02/10 | 356 | 362 | 356 | 362 | 32,900 |
2011/02/09 | 361 | 366 | 356 | 359 | 71,300 |
2011/02/08 | 371 | 371 | 363 | 365 | 80,100 |
2011/02/07 | 366 | 367 | 357 | 364 | 75,100 |
2011/02/04 | 358 | 364 | 352 | 360 | 212,200 |
2011/02/03 | 369 | 385 | 357 | 360 | 871,900 |
2011/02/02 | 330 | 340 | 329 | 334 | 58,700 |
2011/02/01 | 328 | 332 | 327 | 330 | 61,600 |
2011/01/31 | 331 | 336 | 328 | 331 | 55,200 |
2011/01/28 | 334 | 339 | 333 | 337 | 49,000 |
2011/01/27 | 341 | 344 | 335 | 335 | 47,500 |
2011/01/26 | 342 | 342 | 337 | 339 | 26,200 |
2011/01/25 | 333 | 343 | 333 | 342 | 79,500 |
2011/01/24 | 336 | 336 | 328 | 329 | 90,100 |
2011/01/21 | 337 | 341 | 334 | 337 | 91,400 |
2011/01/20 | 340 | 350 | 335 | 335 | 136,300 |
2011/01/19 | 357 | 359 | 343 | 343 | 97,900 |
2011/01/18 | 360 | 363 | 351 | 356 | 114,000 |
2011/01/17 | 370 | 376 | 356 | 356 | 291,800 |
2011/01/14 | 334 | 367 | 334 | 365 | 463,800 |
2011/01/13 | 330 | 337 | 329 | 334 | 94,800 |
2011/01/12 | 328 | 343 | 326 | 328 | 141,100 |
2011/01/11 | 323 | 327 | 322 | 324 | 69,000 |
2011/01/07 | 325 | 329 | 323 | 324 | 68,600 |
2011/01/06 | 324 | 330 | 321 | 329 | 106,500 |
2011/01/05 | 330 | 330 | 323 | 325 | 100,500 |
2011/01/04 | 326 | 336 | 326 | 331 | 175,700 |