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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,179 | 1,188 | 1,162 | 1,183 | 138,900 |
| 2013/12/27 | 1,140 | 1,150 | 1,117 | 1,149 | 141,000 |
| 2013/12/26 | 1,088 | 1,136 | 1,088 | 1,131 | 121,700 |
| 2013/12/25 | 1,078 | 1,097 | 1,067 | 1,083 | 188,100 |
| 2013/12/24 | 1,100 | 1,102 | 1,072 | 1,078 | 161,100 |
| 2013/12/20 | 1,112 | 1,115 | 1,091 | 1,101 | 114,100 |
| 2013/12/19 | 1,126 | 1,142 | 1,111 | 1,115 | 121,500 |
| 2013/12/18 | 1,108 | 1,117 | 1,108 | 1,111 | 76,300 |
| 2013/12/17 | 1,113 | 1,127 | 1,106 | 1,125 | 57,500 |
| 2013/12/16 | 1,151 | 1,155 | 1,100 | 1,101 | 151,800 |
| 2013/12/13 | 1,151 | 1,161 | 1,145 | 1,156 | 92,200 |
| 2013/12/12 | 1,125 | 1,160 | 1,122 | 1,150 | 94,600 |
| 2013/12/11 | 1,155 | 1,167 | 1,141 | 1,146 | 160,500 |
| 2013/12/10 | 1,177 | 1,180 | 1,168 | 1,175 | 141,700 |
| 2013/12/09 | 1,206 | 1,213 | 1,180 | 1,187 | 151,000 |
| 2013/12/06 | 1,240 | 1,263 | 1,180 | 1,196 | 320,100 |
| 2013/12/05 | 1,206 | 1,225 | 1,206 | 1,212 | 181,300 |
| 2013/12/04 | 1,228 | 1,249 | 1,221 | 1,236 | 139,600 |
| 2013/12/03 | 1,265 | 1,269 | 1,247 | 1,254 | 147,600 |
| 2013/12/02 | 1,299 | 1,299 | 1,262 | 1,275 | 434,700 |
| 2013/11/29 | 1,218 | 1,268 | 1,206 | 1,262 | 321,800 |
| 2013/11/28 | 1,228 | 1,242 | 1,211 | 1,223 | 82,600 |
| 2013/11/27 | 1,233 | 1,239 | 1,215 | 1,228 | 125,300 |
| 2013/11/26 | 1,201 | 1,222 | 1,196 | 1,212 | 98,700 |
| 2013/11/25 | 1,223 | 1,234 | 1,202 | 1,206 | 97,500 |
| 2013/11/22 | 1,207 | 1,246 | 1,207 | 1,216 | 166,200 |
| 2013/11/21 | 1,209 | 1,218 | 1,204 | 1,208 | 56,000 |
| 2013/11/20 | 1,206 | 1,218 | 1,205 | 1,212 | 65,300 |
| 2013/11/19 | 1,222 | 1,222 | 1,201 | 1,205 | 113,100 |
| 2013/11/18 | 1,246 | 1,250 | 1,222 | 1,232 | 202,700 |
| 2013/11/15 | 1,235 | 1,245 | 1,230 | 1,237 | 179,500 |
| 2013/11/14 | 1,240 | 1,255 | 1,225 | 1,231 | 195,400 |
| 2013/11/13 | 1,290 | 1,290 | 1,241 | 1,251 | 317,100 |
| 2013/11/12 | 1,270 | 1,303 | 1,251 | 1,274 | 705,400 |
| 2013/11/11 | 1,270 | 1,283 | 1,240 | 1,263 | 184,800 |
| 2013/11/08 | 1,230 | 1,254 | 1,230 | 1,241 | 153,500 |
| 2013/11/07 | 1,243 | 1,252 | 1,230 | 1,251 | 192,700 |
| 2013/11/06 | 1,208 | 1,265 | 1,208 | 1,219 | 394,300 |
| 2013/11/05 | 1,165 | 1,195 | 1,156 | 1,182 | 143,200 |
| 2013/11/01 | 1,170 | 1,175 | 1,135 | 1,147 | 188,900 |
| 2013/10/31 | 1,202 | 1,218 | 1,176 | 1,178 | 132,300 |
| 2013/10/30 | 1,236 | 1,240 | 1,205 | 1,215 | 181,000 |
| 2013/10/29 | 1,225 | 1,256 | 1,225 | 1,228 | 141,100 |
| 2013/10/28 | 1,235 | 1,261 | 1,221 | 1,238 | 176,800 |
| 2013/10/25 | 1,242 | 1,251 | 1,215 | 1,235 | 252,800 |
| 2013/10/24 | 1,282 | 1,308 | 1,222 | 1,262 | 960,800 |
| 2013/10/23 | 1,226 | 1,235 | 1,192 | 1,198 | 158,900 |
| 2013/10/22 | 1,240 | 1,243 | 1,225 | 1,228 | 105,400 |
| 2013/10/21 | 1,250 | 1,267 | 1,227 | 1,247 | 174,300 |
| 2013/10/18 | 1,250 | 1,257 | 1,218 | 1,232 | 227,600 |
| 2013/10/17 | 1,302 | 1,302 | 1,241 | 1,259 | 321,100 |
| 2013/10/16 | 1,260 | 1,265 | 1,234 | 1,242 | 287,600 |
| 2013/10/15 | 1,293 | 1,338 | 1,260 | 1,283 | 704,300 |
| 2013/10/11 | 1,199 | 1,267 | 1,190 | 1,263 | 633,200 |
| 2013/10/10 | 1,162 | 1,183 | 1,162 | 1,172 | 180,900 |
| 2013/10/09 | 1,101 | 1,170 | 1,098 | 1,164 | 262,000 |
| 2013/10/08 | 1,098 | 1,132 | 1,060 | 1,115 | 257,500 |
| 2013/10/07 | 1,159 | 1,160 | 1,095 | 1,098 | 227,600 |
| 2013/10/04 | 1,169 | 1,189 | 1,116 | 1,159 | 499,300 |
| 2013/10/03 | 1,213 | 1,253 | 1,178 | 1,192 | 375,300 |
| 2013/10/02 | 1,262 | 1,289 | 1,190 | 1,213 | 490,100 |
| 2013/10/01 | 1,320 | 1,330 | 1,270 | 1,278 | 365,300 |
| 2013/09/30 | 1,326 | 1,341 | 1,301 | 1,330 | 291,100 |
| 2013/09/27 | 1,370 | 1,406 | 1,325 | 1,345 | 694,400 |
| 2013/09/26 | 1,301 | 1,362 | 1,281 | 1,360 | 344,200 |
| 2013/09/25 | 1,361 | 1,411 | 1,300 | 1,322 | 880,300 |
| 2013/09/24 | 1,295 | 1,384 | 1,290 | 1,361 | 824,200 |
| 2013/09/20 | 1,300 | 1,319 | 1,280 | 1,314 | 392,500 |
| 2013/09/19 | 1,298 | 1,335 | 1,270 | 1,323 | 861,000 |
| 2013/09/18 | 1,289 | 1,293 | 1,238 | 1,252 | 292,900 |
| 2013/09/17 | 1,313 | 1,313 | 1,257 | 1,261 | 411,300 |
| 2013/09/13 | 1,281 | 1,295 | 1,245 | 1,286 | 447,300 |
| 2013/09/12 | 1,211 | 1,317 | 1,201 | 1,280 | 981,900 |
| 2013/09/11 | 1,190 | 1,338 | 1,174 | 1,237 | 2,099,100 |
| 2013/09/10 | 1,194 | 1,195 | 1,141 | 1,166 | 467,200 |
| 2013/09/09 | 1,180 | 1,185 | 1,090 | 1,170 | 696,700 |
| 2013/09/06 | 1,090 | 1,106 | 1,015 | 1,030 | 343,500 |
| 2013/09/05 | 1,124 | 1,134 | 1,067 | 1,095 | 283,300 |
| 2013/09/04 | 1,057 | 1,144 | 1,049 | 1,124 | 493,600 |
| 2013/09/03 | 1,050 | 1,065 | 1,039 | 1,056 | 151,900 |
| 2013/09/02 | 1,030 | 1,053 | 1,018 | 1,033 | 206,200 |
| 2013/08/30 | 1,007 | 1,061 | 990 | 1,008 | 454,600 |
| 2013/08/29 | 965 | 1,003 | 961 | 966 | 97,000 |
| 2013/08/28 | 959 | 980 | 955 | 962 | 130,200 |
| 2013/08/27 | 997 | 1,007 | 985 | 990 | 99,200 |
| 2013/08/26 | 1,000 | 1,011 | 997 | 1,002 | 38,700 |
| 2013/08/23 | 1,007 | 1,027 | 995 | 1,000 | 90,900 |
| 2013/08/22 | 991 | 1,006 | 984 | 997 | 83,800 |
| 2013/08/21 | 1,022 | 1,040 | 991 | 1,004 | 117,100 |
| 2013/08/20 | 1,030 | 1,061 | 1,021 | 1,022 | 108,200 |
| 2013/08/19 | 1,031 | 1,043 | 1,015 | 1,031 | 66,000 |
| 2013/08/16 | 987 | 1,060 | 987 | 1,030 | 193,000 |
| 2013/08/15 | 995 | 1,012 | 994 | 998 | 65,200 |
| 2013/08/14 | 1,025 | 1,033 | 995 | 1,016 | 96,700 |
| 2013/08/13 | 991 | 1,032 | 990 | 1,023 | 119,700 |
| 2013/08/12 | 1,000 | 1,032 | 985 | 991 | 128,800 |
| 2013/08/09 | 1,010 | 1,049 | 1,000 | 1,010 | 168,900 |
| 2013/08/08 | 1,061 | 1,085 | 1,011 | 1,018 | 182,000 |
| 2013/08/07 | 1,080 | 1,091 | 1,060 | 1,066 | 129,500 |
| 2013/08/06 | 1,108 | 1,135 | 1,067 | 1,104 | 200,900 |
| 2013/08/05 | 1,121 | 1,153 | 1,110 | 1,117 | 189,400 |
| 2013/08/02 | 1,100 | 1,120 | 1,076 | 1,113 | 202,600 |
| 2013/08/01 | 1,050 | 1,090 | 1,005 | 1,090 | 248,400 |
| 2013/07/31 | 1,092 | 1,115 | 1,046 | 1,051 | 217,300 |
| 2013/07/30 | 1,009 | 1,108 | 1,009 | 1,088 | 252,700 |
| 2013/07/29 | 1,082 | 1,130 | 1,030 | 1,039 | 288,100 |
| 2013/07/26 | 1,112 | 1,177 | 1,106 | 1,133 | 410,400 |
| 2013/07/25 | 1,220 | 1,225 | 1,110 | 1,135 | 584,100 |
| 2013/07/24 | 1,225 | 1,255 | 1,200 | 1,219 | 346,600 |
| 2013/07/23 | 1,220 | 1,261 | 1,201 | 1,235 | 668,900 |
| 2013/07/22 | 1,169 | 1,280 | 1,122 | 1,249 | 2,132,300 |
| 2013/07/19 | 1,148 | 1,154 | 1,100 | 1,143 | 330,000 |
| 2013/07/18 | 1,127 | 1,178 | 1,117 | 1,149 | 482,600 |
| 2013/07/17 | 1,135 | 1,139 | 1,080 | 1,104 | 247,100 |
| 2013/07/16 | 1,165 | 1,188 | 1,110 | 1,130 | 604,100 |
| 2013/07/12 | 1,045 | 1,190 | 1,038 | 1,139 | 1,473,800 |
| 2013/07/11 | 990 | 1,026 | 983 | 1,023 | 145,900 |
| 2013/07/10 | 1,001 | 1,011 | 981 | 987 | 132,400 |
| 2013/07/09 | 1,020 | 1,030 | 985 | 1,008 | 130,500 |
| 2013/07/08 | 1,054 | 1,054 | 1,000 | 1,004 | 220,800 |
| 2013/07/05 | 987 | 1,060 | 974 | 1,024 | 561,200 |
| 2013/07/04 | 953 | 980 | 953 | 967 | 139,000 |
| 2013/07/03 | 980 | 989 | 954 | 969 | 157,000 |
| 2013/07/02 | 998 | 1,000 | 941 | 972 | 295,000 |
| 2013/07/01 | 916 | 968 | 891 | 962 | 278,400 |
| 2013/06/28 | 829 | 892 | 826 | 871 | 219,900 |
| 2013/06/27 | 825 | 840 | 790 | 831 | 340,400 |
| 2013/06/26 | 928 | 929 | 823 | 829 | 280,600 |
| 2013/06/25 | 941 | 949 | 880 | 901 | 280,400 |
| 2013/06/24 | 968 | 995 | 950 | 956 | 146,900 |
| 2013/06/21 | 938 | 959 | 906 | 948 | 272,800 |
| 2013/06/20 | 982 | 1,009 | 971 | 983 | 130,500 |
| 2013/06/19 | 1,011 | 1,017 | 977 | 989 | 147,900 |
| 2013/06/18 | 1,019 | 1,024 | 988 | 999 | 165,200 |
| 2013/06/17 | 958 | 1,006 | 958 | 1,003 | 197,400 |
| 2013/06/14 | 1,064 | 1,070 | 981 | 986 | 438,600 |
| 2013/06/13 | 1,052 | 1,088 | 993 | 1,034 | 603,900 |
| 2013/06/12 | 988 | 1,090 | 966 | 1,061 | 562,500 |
| 2013/06/11 | 993 | 1,080 | 980 | 1,018 | 953,400 |
| 2013/06/10 | 950 | 1,005 | 942 | 1,005 | 830,500 |
| 2013/06/07 | 850 | 900 | 785 | 855 | 656,800 |
| 2013/06/06 | 972 | 1,020 | 867 | 891 | 1,174,000 |
| 2013/06/05 | 1,290 | 1,415 | 996 | 1,039 | 4,498,500 |
| 2013/06/04 | 1,240 | 1,306 | 1,090 | 1,250 | 1,540,300 |
| 2013/06/03 | 1,030 | 1,248 | 1,009 | 1,244 | 2,415,400 |
| 2013/05/31 | 1,010 | 1,075 | 990 | 1,007 | 192,400 |
| 2013/05/30 | 1,001 | 1,050 | 980 | 987 | 240,200 |
| 2013/05/29 | 1,030 | 1,070 | 1,010 | 1,034 | 144,700 |
| 2013/05/28 | 960 | 1,015 | 960 | 1,008 | 151,500 |
| 2013/05/27 | 986 | 1,031 | 948 | 988 | 186,300 |
| 2013/05/24 | 1,022 | 1,090 | 974 | 1,035 | 304,400 |
| 2013/05/23 | 1,109 | 1,120 | 971 | 974 | 428,200 |
| 2013/05/22 | 1,164 | 1,166 | 1,087 | 1,110 | 399,100 |
| 2013/05/21 | 1,230 | 1,231 | 1,171 | 1,186 | 200,300 |
| 2013/05/20 | 1,195 | 1,260 | 1,190 | 1,215 | 367,100 |
| 2013/05/17 | 1,128 | 1,242 | 1,079 | 1,224 | 418,900 |
| 2013/05/16 | 1,155 | 1,155 | 1,020 | 1,098 | 332,200 |
| 2013/05/15 | 1,240 | 1,250 | 1,101 | 1,125 | 361,200 |
| 2013/05/14 | 1,225 | 1,249 | 1,171 | 1,242 | 310,000 |
| 2013/05/13 | 1,257 | 1,284 | 1,213 | 1,232 | 380,000 |
| 2013/05/10 | 1,275 | 1,309 | 1,213 | 1,285 | 327,000 |
| 2013/05/09 | 1,325 | 1,341 | 1,255 | 1,265 | 424,100 |
| 2013/05/08 | 1,333 | 1,412 | 1,295 | 1,342 | 1,125,000 |
| 2013/05/07 | 1,285 | 1,330 | 1,260 | 1,305 | 489,700 |
| 2013/05/02 | 1,197 | 1,389 | 1,192 | 1,282 | 1,142,600 |
| 2013/05/01 | 1,300 | 1,311 | 1,205 | 1,208 | 751,300 |
| 2013/04/30 | 1,387 | 1,445 | 1,272 | 1,341 | 2,592,400 |
| 2013/04/26 | 1,357 | 1,357 | 1,357 | 1,357 | 546,000 |
| 2013/04/25 | 928 | 1,057 | 924 | 1,057 | 1,076,600 |
| 2013/04/24 | 928 | 930 | 900 | 907 | 323,000 |
| 2013/04/23 | 903 | 917 | 872 | 913 | 434,700 |
| 2013/04/22 | 850 | 899 | 818 | 884 | 280,800 |
| 2013/04/19 | 872 | 891 | 840 | 849 | 186,300 |
| 2013/04/18 | 845 | 885 | 832 | 864 | 496,000 |
| 2013/04/17 | 814 | 824 | 800 | 815 | 146,800 |
| 2013/04/16 | 815 | 822 | 797 | 815 | 169,200 |
| 2013/04/15 | 776 | 857 | 772 | 830 | 497,400 |
| 2013/04/12 | 755 | 775 | 751 | 761 | 99,000 |
| 2013/04/11 | 772 | 779 | 750 | 763 | 91,900 |
| 2013/04/10 | 800 | 800 | 762 | 772 | 96,300 |
| 2013/04/09 | 829 | 829 | 778 | 790 | 194,700 |
| 2013/04/08 | 815 | 830 | 795 | 804 | 173,000 |
| 2013/04/05 | 850 | 850 | 770 | 785 | 193,300 |
| 2013/04/04 | 785 | 810 | 782 | 804 | 172,200 |
| 2013/04/03 | 760 | 827 | 757 | 815 | 280,200 |
| 2013/04/02 | 687 | 776 | 670 | 730 | 298,800 |
| 2013/04/01 | 792 | 795 | 725 | 727 | 201,900 |
| 2013/03/29 | 829 | 841 | 776 | 805 | 267,600 |
| 2013/03/28 | 872 | 881 | 820 | 825 | 282,700 |
| 2013/03/27 | 914 | 923 | 861 | 881 | 285,700 |
| 2013/03/26 | 855 | 924 | 851 | 899 | 366,900 |
| 2013/03/25 | 841 | 950 | 841 | 875 | 525,900 |
| 2013/03/22 | 816 | 880 | 814 | 841 | 480,000 |
| 2013/03/21 | 745 | 863 | 739 | 846 | 771,600 |
| 2013/03/19 | 661 | 729 | 661 | 722 | 339,400 |
| 2013/03/18 | 666 | 672 | 645 | 657 | 158,100 |
| 2013/03/15 | 675 | 690 | 660 | 676 | 342,800 |
| 2013/03/14 | 685 | 700 | 668 | 695 | 291,700 |
| 2013/03/13 | 600 | 708 | 592 | 684 | 785,300 |
| 2013/03/12 | 674 | 675 | 571 | 608 | 561,000 |
| 2013/03/11 | 558 | 634 | 558 | 634 | 290,000 |
| 2013/03/08 | 513 | 534 | 507 | 534 | 192,200 |
| 2013/03/07 | 500 | 520 | 498 | 515 | 166,000 |
| 2013/03/06 | 505 | 507 | 493 | 496 | 74,400 |
| 2013/03/05 | 500 | 522 | 491 | 497 | 279,200 |
| 2013/03/04 | 467 | 498 | 462 | 493 | 300,600 |
| 2013/03/01 | 454 | 466 | 442 | 459 | 214,200 |
| 2013/02/28 | 420 | 489 | 416 | 441 | 586,700 |
| 2013/02/27 | 420 | 420 | 413 | 417 | 21,800 |
| 2013/02/26 | 415 | 422 | 402 | 421 | 64,300 |
| 2013/02/25 | 434 | 436 | 411 | 420 | 89,500 |
| 2013/02/22 | 434 | 440 | 417 | 430 | 67,700 |
| 2013/02/21 | 426 | 437 | 426 | 433 | 25,600 |
| 2013/02/20 | 421 | 429 | 419 | 426 | 40,600 |
| 2013/02/19 | 410 | 424 | 410 | 422 | 27,100 |
| 2013/02/18 | 405 | 436 | 405 | 417 | 46,100 |
| 2013/02/15 | 425 | 428 | 393 | 413 | 93,800 |
| 2013/02/14 | 439 | 440 | 430 | 430 | 60,500 |
| 2013/02/13 | 428 | 460 | 425 | 434 | 186,000 |
| 2013/02/12 | 438 | 445 | 420 | 434 | 125,700 |
| 2013/02/08 | 436 | 436 | 415 | 422 | 89,700 |
| 2013/02/07 | 431 | 438 | 427 | 433 | 68,400 |
| 2013/02/06 | 443 | 447 | 433 | 434 | 85,400 |
| 2013/02/05 | 434 | 458 | 431 | 435 | 118,500 |
| 2013/02/04 | 436 | 459 | 432 | 442 | 219,700 |
| 2013/02/01 | 456 | 466 | 441 | 459 | 667,600 |
| 2013/01/31 | 388 | 465 | 383 | 465 | 1,411,600 |
| 2013/01/30 | 389 | 392 | 378 | 385 | 69,000 |
| 2013/01/29 | 390 | 394 | 374 | 394 | 200,400 |
| 2013/01/28 | 356 | 406 | 352 | 390 | 589,800 |
| 2013/01/25 | 333 | 335 | 330 | 332 | 23,100 |
| 2013/01/24 | 328 | 328 | 325 | 327 | 4,300 |
| 2013/01/23 | 326 | 331 | 324 | 327 | 17,500 |
| 2013/01/22 | 331 | 335 | 328 | 331 | 20,300 |
| 2013/01/21 | 333 | 333 | 326 | 328 | 10,000 |
| 2013/01/18 | 323 | 328 | 322 | 326 | 23,900 |
| 2013/01/17 | 332 | 332 | 323 | 325 | 24,200 |
| 2013/01/16 | 334 | 336 | 326 | 334 | 34,600 |
| 2013/01/15 | 339 | 349 | 333 | 339 | 52,100 |
| 2013/01/11 | 332 | 336 | 327 | 331 | 29,100 |
| 2013/01/10 | 324 | 334 | 318 | 332 | 65,100 |
| 2013/01/09 | 300 | 316 | 300 | 316 | 35,100 |
| 2013/01/08 | 304 | 306 | 302 | 304 | 18,900 |
| 2013/01/07 | 307 | 307 | 298 | 303 | 38,800 |
| 2013/01/04 | 307 | 307 | 300 | 304 | 25,800 |