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 |
---|---|---|---|---|---|
2015/12/30 | 654 | 690 | 654 | 674 | 25,100 |
2015/12/29 | 643 | 667 | 643 | 661 | 17,400 |
2015/12/28 | 630 | 676 | 630 | 643 | 35,700 |
2015/12/25 | 645 | 651 | 605 | 621 | 103,300 |
2015/12/24 | 689 | 689 | 650 | 658 | 62,500 |
2015/12/22 | 697 | 699 | 674 | 678 | 29,900 |
2015/12/21 | 713 | 719 | 694 | 701 | 26,700 |
2015/12/18 | 733 | 742 | 726 | 727 | 26,800 |
2015/12/17 | 747 | 750 | 730 | 741 | 23,200 |
2015/12/16 | 722 | 738 | 722 | 733 | 26,000 |
2015/12/15 | 737 | 754 | 722 | 722 | 22,600 |
2015/12/14 | 727 | 746 | 727 | 736 | 23,600 |
2015/12/11 | 750 | 761 | 748 | 750 | 24,400 |
2015/12/10 | 749 | 757 | 745 | 745 | 14,500 |
2015/12/09 | 763 | 770 | 753 | 764 | 21,700 |
2015/12/08 | 770 | 776 | 750 | 768 | 34,400 |
2015/12/07 | 780 | 781 | 760 | 770 | 37,000 |
2015/12/04 | 771 | 772 | 763 | 768 | 17,500 |
2015/12/03 | 782 | 787 | 781 | 784 | 13,200 |
2015/12/02 | 770 | 787 | 770 | 787 | 41,900 |
2015/12/01 | 764 | 775 | 756 | 771 | 35,500 |
2015/11/30 | 772 | 783 | 767 | 767 | 15,800 |
2015/11/27 | 777 | 783 | 765 | 774 | 16,600 |
2015/11/26 | 776 | 785 | 773 | 777 | 25,500 |
2015/11/25 | 770 | 786 | 770 | 782 | 30,100 |
2015/11/24 | 774 | 794 | 774 | 779 | 72,500 |
2015/11/20 | 752 | 765 | 752 | 765 | 23,700 |
2015/11/19 | 752 | 765 | 749 | 759 | 30,900 |
2015/11/18 | 777 | 780 | 742 | 752 | 65,200 |
2015/11/17 | 788 | 788 | 753 | 772 | 114,600 |
2015/11/16 | 705 | 748 | 695 | 743 | 159,400 |
2015/11/13 | 675 | 689 | 670 | 685 | 21,900 |
2015/11/12 | 692 | 692 | 677 | 682 | 38,500 |
2015/11/11 | 660 | 695 | 660 | 686 | 116,000 |
2015/11/10 | 642 | 647 | 640 | 645 | 11,900 |
2015/11/09 | 639 | 649 | 639 | 648 | 19,600 |
2015/11/06 | 641 | 645 | 638 | 642 | 16,300 |
2015/11/05 | 640 | 643 | 634 | 638 | 23,900 |
2015/11/04 | 640 | 642 | 634 | 636 | 20,100 |
2015/11/02 | 635 | 638 | 631 | 634 | 17,300 |
2015/10/30 | 645 | 648 | 636 | 637 | 35,300 |
2015/10/29 | 630 | 642 | 615 | 638 | 36,100 |
2015/10/28 | 637 | 645 | 625 | 630 | 13,600 |
2015/10/27 | 635 | 635 | 624 | 632 | 10,500 |
2015/10/26 | 636 | 648 | 635 | 641 | 11,200 |
2015/10/23 | 637 | 637 | 620 | 630 | 11,200 |
2015/10/22 | 638 | 640 | 613 | 628 | 16,600 |
2015/10/21 | 612 | 642 | 612 | 638 | 19,900 |
2015/10/20 | 622 | 630 | 608 | 620 | 16,700 |
2015/10/19 | 640 | 642 | 620 | 627 | 28,500 |
2015/10/16 | 649 | 650 | 636 | 644 | 12,100 |
2015/10/15 | 634 | 650 | 629 | 645 | 12,600 |
2015/10/14 | 639 | 654 | 629 | 633 | 18,100 |
2015/10/13 | 631 | 646 | 631 | 640 | 22,400 |
2015/10/09 | 605 | 635 | 605 | 630 | 46,800 |
2015/10/08 | 603 | 605 | 601 | 603 | 30,700 |
2015/10/07 | 603 | 605 | 598 | 603 | 22,600 |
2015/10/06 | 602 | 606 | 596 | 600 | 19,900 |
2015/10/05 | 596 | 598 | 593 | 595 | 19,800 |
2015/10/02 | 582 | 595 | 579 | 593 | 40,200 |
2015/10/01 | 587 | 591 | 577 | 589 | 13,500 |
2015/09/30 | 582 | 594 | 576 | 587 | 19,000 |
2015/09/29 | 603 | 603 | 571 | 572 | 31,600 |
2015/09/28 | 610 | 610 | 599 | 603 | 36,700 |
2015/09/25 | 591 | 620 | 580 | 597 | 43,000 |
2015/09/24 | 603 | 603 | 592 | 598 | 14,800 |
2015/09/18 | 609 | 613 | 603 | 607 | 14,900 |
2015/09/17 | 624 | 630 | 613 | 619 | 21,700 |
2015/09/16 | 627 | 628 | 614 | 624 | 20,500 |
2015/09/15 | 626 | 633 | 619 | 626 | 16,300 |
2015/09/14 | 621 | 628 | 612 | 616 | 20,700 |
2015/09/11 | 600 | 618 | 600 | 611 | 33,700 |
2015/09/10 | 590 | 610 | 590 | 604 | 25,800 |
2015/09/09 | 585 | 618 | 583 | 583 | 50,800 |
2015/09/08 | 586 | 598 | 576 | 580 | 24,900 |
2015/09/07 | 590 | 599 | 573 | 588 | 25,600 |
2015/09/04 | 622 | 622 | 591 | 599 | 42,400 |
2015/09/03 | 627 | 636 | 610 | 612 | 21,000 |
2015/09/02 | 627 | 636 | 611 | 617 | 30,500 |
2015/09/01 | 660 | 660 | 644 | 647 | 29,300 |
2015/08/31 | 658 | 672 | 650 | 663 | 20,200 |
2015/08/28 | 642 | 658 | 642 | 650 | 21,500 |
2015/08/27 | 625 | 655 | 625 | 640 | 66,100 |
2015/08/26 | 585 | 626 | 585 | 620 | 52,700 |
2015/08/25 | 573 | 620 | 561 | 578 | 92,700 |
2015/08/24 | 657 | 671 | 625 | 625 | 91,900 |
2015/08/21 | 683 | 701 | 683 | 683 | 73,700 |
2015/08/20 | 735 | 738 | 723 | 723 | 37,600 |
2015/08/19 | 750 | 752 | 739 | 740 | 21,400 |
2015/08/18 | 755 | 758 | 750 | 753 | 16,100 |
2015/08/17 | 748 | 763 | 748 | 755 | 18,800 |
2015/08/14 | 752 | 760 | 748 | 755 | 34,900 |
2015/08/13 | 752 | 761 | 752 | 757 | 15,100 |
2015/08/12 | 756 | 762 | 753 | 754 | 13,200 |
2015/08/11 | 758 | 765 | 756 | 760 | 16,600 |
2015/08/10 | 751 | 759 | 750 | 759 | 8,200 |
2015/08/07 | 760 | 767 | 750 | 754 | 16,200 |
2015/08/06 | 767 | 767 | 758 | 766 | 13,500 |
2015/08/05 | 756 | 775 | 751 | 759 | 36,100 |
2015/08/04 | 751 | 757 | 750 | 753 | 11,300 |
2015/08/03 | 755 | 755 | 749 | 750 | 15,600 |
2015/07/31 | 745 | 756 | 745 | 751 | 20,900 |
2015/07/30 | 750 | 795 | 747 | 747 | 86,200 |
2015/07/29 | 775 | 776 | 767 | 768 | 17,700 |
2015/07/28 | 770 | 780 | 764 | 775 | 24,200 |
2015/07/27 | 785 | 786 | 775 | 780 | 17,100 |
2015/07/24 | 789 | 791 | 785 | 787 | 10,100 |
2015/07/23 | 785 | 791 | 782 | 789 | 10,500 |
2015/07/22 | 788 | 792 | 786 | 786 | 22,000 |
2015/07/21 | 802 | 802 | 796 | 798 | 8,100 |
2015/07/17 | 815 | 815 | 794 | 799 | 19,500 |
2015/07/16 | 805 | 816 | 764 | 810 | 58,700 |
2015/07/15 | 805 | 809 | 796 | 805 | 62,500 |
2015/07/14 | 782 | 805 | 782 | 802 | 40,900 |
2015/07/13 | 769 | 785 | 769 | 778 | 16,000 |
2015/07/10 | 759 | 774 | 759 | 762 | 20,800 |
2015/07/09 | 765 | 766 | 730 | 761 | 67,100 |
2015/07/08 | 805 | 805 | 778 | 779 | 43,400 |
2015/07/07 | 788 | 805 | 788 | 791 | 21,700 |
2015/07/06 | 800 | 801 | 783 | 785 | 28,200 |
2015/07/03 | 800 | 805 | 800 | 802 | 22,300 |
2015/07/02 | 803 | 803 | 797 | 802 | 21,600 |
2015/07/01 | 785 | 805 | 773 | 796 | 38,500 |
2015/06/30 | 769 | 777 | 756 | 773 | 82,400 |
2015/06/29 | 778 | 785 | 769 | 771 | 92,900 |
2015/06/26 | 798 | 801 | 792 | 796 | 26,300 |
2015/06/25 | 799 | 812 | 796 | 801 | 44,300 |
2015/06/24 | 800 | 813 | 795 | 803 | 55,700 |
2015/06/23 | 794 | 795 | 785 | 788 | 41,400 |
2015/06/22 | 795 | 799 | 791 | 793 | 25,600 |
2015/06/19 | 789 | 796 | 784 | 791 | 37,000 |
2015/06/18 | 810 | 811 | 777 | 778 | 136,300 |
2015/06/17 | 811 | 815 | 810 | 811 | 26,100 |
2015/06/16 | 813 | 816 | 811 | 812 | 30,000 |
2015/06/15 | 814 | 818 | 811 | 814 | 43,900 |
2015/06/12 | 819 | 823 | 811 | 819 | 55,100 |
2015/06/11 | 824 | 824 | 810 | 815 | 121,400 |
2015/06/10 | 838 | 845 | 829 | 829 | 75,800 |
2015/06/09 | 843 | 849 | 838 | 841 | 53,800 |
2015/06/08 | 842 | 846 | 837 | 841 | 30,300 |
2015/06/05 | 841 | 850 | 836 | 840 | 82,900 |
2015/06/04 | 841 | 844 | 841 | 841 | 32,800 |
2015/06/03 | 845 | 849 | 840 | 844 | 21,700 |
2015/06/02 | 850 | 850 | 842 | 844 | 27,800 |
2015/06/01 | 845 | 845 | 841 | 843 | 28,700 |
2015/05/29 | 847 | 853 | 844 | 844 | 30,300 |
2015/05/28 | 849 | 852 | 845 | 847 | 32,000 |
2015/05/27 | 854 | 854 | 846 | 847 | 45,100 |
2015/05/26 | 856 | 858 | 853 | 854 | 18,000 |
2015/05/25 | 856 | 862 | 855 | 856 | 33,800 |
2015/05/22 | 859 | 861 | 855 | 856 | 16,900 |
2015/05/21 | 858 | 863 | 855 | 856 | 43,300 |
2015/05/20 | 853 | 863 | 852 | 856 | 45,000 |
2015/05/19 | 850 | 856 | 850 | 851 | 52,400 |
2015/05/18 | 865 | 873 | 849 | 851 | 65,800 |
2015/05/15 | 866 | 875 | 862 | 865 | 41,900 |
2015/05/14 | 867 | 872 | 861 | 863 | 59,400 |
2015/05/13 | 876 | 882 | 861 | 867 | 132,100 |
2015/05/12 | 881 | 888 | 872 | 879 | 47,600 |
2015/05/11 | 878 | 896 | 877 | 879 | 59,900 |
2015/05/08 | 872 | 897 | 870 | 888 | 141,500 |
2015/05/07 | 872 | 879 | 866 | 867 | 33,300 |
2015/05/01 | 876 | 878 | 865 | 871 | 89,200 |
2015/04/30 | 903 | 903 | 879 | 887 | 82,700 |
2015/04/28 | 918 | 927 | 910 | 913 | 116,000 |
2015/04/27 | 898 | 908 | 898 | 907 | 117,100 |
2015/04/24 | 889 | 896 | 885 | 891 | 34,900 |
2015/04/23 | 890 | 890 | 882 | 886 | 34,900 |
2015/04/22 | 879 | 891 | 876 | 885 | 30,100 |
2015/04/21 | 890 | 891 | 872 | 881 | 46,400 |
2015/04/20 | 900 | 904 | 887 | 887 | 125,200 |
2015/04/17 | 898 | 898 | 873 | 885 | 74,900 |
2015/04/16 | 912 | 912 | 896 | 900 | 37,700 |
2015/04/15 | 920 | 920 | 903 | 907 | 24,800 |
2015/04/14 | 911 | 915 | 908 | 911 | 19,600 |
2015/04/13 | 907 | 911 | 905 | 908 | 8,500 |
2015/04/10 | 904 | 909 | 901 | 907 | 26,500 |
2015/04/09 | 914 | 917 | 904 | 908 | 26,200 |
2015/04/08 | 911 | 920 | 911 | 914 | 15,100 |
2015/04/07 | 915 | 915 | 909 | 911 | 20,400 |
2015/04/06 | 908 | 917 | 903 | 911 | 16,500 |
2015/04/03 | 904 | 910 | 901 | 910 | 14,400 |
2015/04/02 | 902 | 907 | 900 | 904 | 35,600 |
2015/04/01 | 916 | 920 | 902 | 902 | 49,300 |
2015/03/31 | 924 | 930 | 916 | 922 | 25,500 |
2015/03/30 | 921 | 929 | 917 | 919 | 39,200 |
2015/03/27 | 921 | 953 | 921 | 933 | 55,700 |
2015/03/26 | 937 | 937 | 926 | 928 | 32,000 |
2015/03/25 | 941 | 943 | 936 | 940 | 49,600 |
2015/03/24 | 937 | 938 | 922 | 931 | 37,800 |
2015/03/23 | 944 | 948 | 933 | 938 | 90,300 |
2015/03/20 | 914 | 916 | 907 | 912 | 14,400 |
2015/03/19 | 916 | 921 | 904 | 911 | 18,600 |
2015/03/18 | 913 | 920 | 912 | 920 | 16,200 |
2015/03/17 | 913 | 925 | 913 | 916 | 14,800 |
2015/03/16 | 919 | 921 | 910 | 915 | 26,300 |
2015/03/13 | 937 | 937 | 918 | 925 | 38,000 |
2015/03/12 | 924 | 932 | 922 | 929 | 14,500 |
2015/03/11 | 920 | 927 | 918 | 921 | 28,300 |
2015/03/10 | 925 | 960 | 924 | 924 | 38,200 |
2015/03/09 | 934 | 934 | 923 | 925 | 14,800 |
2015/03/06 | 925 | 934 | 924 | 934 | 20,400 |
2015/03/05 | 916 | 929 | 915 | 928 | 23,500 |
2015/03/04 | 931 | 934 | 922 | 928 | 33,300 |
2015/03/03 | 939 | 949 | 925 | 932 | 32,400 |
2015/03/02 | 930 | 948 | 930 | 944 | 52,200 |
2015/02/27 | 945 | 947 | 932 | 940 | 45,100 |
2015/02/26 | 944 | 948 | 938 | 945 | 32,900 |
2015/02/25 | 952 | 958 | 941 | 944 | 68,600 |
2015/02/24 | 952 | 970 | 952 | 958 | 67,000 |
2015/02/23 | 954 | 970 | 944 | 958 | 93,600 |
2015/02/20 | 972 | 975 | 928 | 945 | 190,400 |
2015/02/19 | 949 | 972 | 931 | 970 | 555,000 |
2015/02/18 | 890 | 897 | 886 | 889 | 30,400 |
2015/02/17 | 899 | 900 | 894 | 895 | 26,400 |
2015/02/16 | 894 | 900 | 890 | 899 | 48,000 |
2015/02/13 | 882 | 900 | 881 | 893 | 59,300 |
2015/02/12 | 903 | 903 | 875 | 889 | 98,900 |
2015/02/10 | 860 | 860 | 845 | 858 | 36,700 |
2015/02/09 | 856 | 856 | 841 | 841 | 15,800 |
2015/02/06 | 836 | 845 | 836 | 843 | 15,100 |
2015/02/05 | 830 | 848 | 830 | 841 | 21,600 |
2015/02/04 | 826 | 849 | 825 | 840 | 22,900 |
2015/02/03 | 844 | 846 | 828 | 828 | 37,100 |
2015/02/02 | 860 | 860 | 849 | 849 | 16,800 |
2015/01/30 | 867 | 868 | 860 | 865 | 15,100 |
2015/01/29 | 872 | 872 | 864 | 867 | 17,000 |
2015/01/28 | 861 | 880 | 858 | 874 | 33,000 |
2015/01/27 | 860 | 876 | 854 | 863 | 72,300 |
2015/01/26 | 840 | 845 | 838 | 840 | 13,000 |
2015/01/23 | 845 | 845 | 835 | 843 | 27,300 |
2015/01/22 | 840 | 867 | 831 | 843 | 32,900 |
2015/01/21 | 850 | 850 | 839 | 839 | 14,200 |
2015/01/20 | 833 | 849 | 831 | 844 | 20,800 |
2015/01/19 | 840 | 844 | 832 | 835 | 20,700 |
2015/01/16 | 849 | 851 | 840 | 846 | 36,300 |
2015/01/15 | 852 | 858 | 849 | 855 | 15,300 |
2015/01/14 | 858 | 869 | 849 | 850 | 33,500 |
2015/01/13 | 863 | 866 | 851 | 858 | 29,000 |
2015/01/09 | 880 | 880 | 870 | 878 | 19,100 |
2015/01/08 | 870 | 882 | 867 | 875 | 18,300 |
2015/01/07 | 856 | 885 | 856 | 864 | 24,900 |
2015/01/06 | 880 | 881 | 863 | 869 | 31,600 |
2015/01/05 | 901 | 903 | 891 | 893 | 24,100 |