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 |
---|---|---|---|---|---|
2016/12/30 | 707 | 718 | 707 | 717 | 31,800 |
2016/12/29 | 712 | 719 | 712 | 715 | 47,000 |
2016/12/28 | 718 | 728 | 711 | 719 | 107,300 |
2016/12/27 | 706 | 722 | 706 | 717 | 87,500 |
2016/12/26 | 693 | 714 | 691 | 710 | 108,700 |
2016/12/22 | 695 | 704 | 693 | 698 | 76,800 |
2016/12/21 | 710 | 712 | 698 | 707 | 155,600 |
2016/12/20 | 699 | 710 | 699 | 709 | 99,400 |
2016/12/19 | 705 | 710 | 695 | 699 | 167,700 |
2016/12/16 | 714 | 723 | 706 | 712 | 229,400 |
2016/12/15 | 769 | 769 | 715 | 726 | 517,300 |
2016/12/14 | 799 | 814 | 751 | 758 | 643,600 |
2016/12/13 | 759 | 784 | 756 | 784 | 247,800 |
2016/12/12 | 745 | 770 | 740 | 763 | 288,000 |
2016/12/09 | 730 | 743 | 717 | 739 | 272,500 |
2016/12/08 | 744 | 762 | 731 | 735 | 281,200 |
2016/12/07 | 758 | 773 | 738 | 744 | 395,900 |
2016/12/06 | 794 | 806 | 748 | 758 | 793,500 |
2016/12/05 | 826 | 826 | 772 | 788 | 855,500 |
2016/12/02 | 815 | 910 | 796 | 825 | 4,058,900 |
2016/12/01 | 764 | 784 | 754 | 770 | 633,100 |
2016/11/30 | 758 | 758 | 726 | 741 | 300,500 |
2016/11/29 | 758 | 763 | 727 | 740 | 470,500 |
2016/11/28 | 700 | 765 | 700 | 764 | 679,300 |
2016/11/25 | 698 | 700 | 677 | 685 | 119,700 |
2016/11/24 | 722 | 722 | 688 | 705 | 225,000 |
2016/11/22 | 666 | 707 | 665 | 699 | 169,300 |
2016/11/21 | 682 | 683 | 669 | 670 | 98,700 |
2016/11/18 | 705 | 710 | 683 | 688 | 134,700 |
2016/11/17 | 686 | 710 | 675 | 706 | 155,900 |
2016/11/16 | 680 | 696 | 679 | 684 | 101,000 |
2016/11/15 | 688 | 698 | 667 | 698 | 127,500 |
2016/11/14 | 633 | 677 | 633 | 673 | 94,500 |
2016/11/11 | 675 | 680 | 627 | 646 | 141,600 |
2016/11/10 | 680 | 694 | 663 | 678 | 273,800 |
2016/11/09 | 660 | 673 | 618 | 633 | 307,800 |
2016/11/08 | 690 | 695 | 670 | 678 | 170,400 |
2016/11/07 | 724 | 728 | 699 | 704 | 108,900 |
2016/11/04 | 723 | 735 | 704 | 723 | 199,400 |
2016/11/02 | 730 | 743 | 699 | 708 | 218,400 |
2016/11/01 | 718 | 719 | 690 | 717 | 161,200 |
2016/10/31 | 733 | 747 | 715 | 724 | 132,000 |
2016/10/28 | 748 | 751 | 737 | 742 | 129,300 |
2016/10/27 | 755 | 759 | 743 | 748 | 49,000 |
2016/10/26 | 748 | 754 | 744 | 749 | 64,300 |
2016/10/25 | 750 | 754 | 741 | 745 | 116,300 |
2016/10/24 | 757 | 779 | 751 | 759 | 187,500 |
2016/10/21 | 740 | 749 | 738 | 742 | 73,100 |
2016/10/20 | 757 | 758 | 732 | 737 | 119,400 |
2016/10/19 | 731 | 762 | 731 | 758 | 123,600 |
2016/10/18 | 735 | 742 | 727 | 739 | 93,500 |
2016/10/17 | 758 | 758 | 739 | 743 | 115,800 |
2016/10/14 | 780 | 780 | 754 | 763 | 98,000 |
2016/10/13 | 764 | 793 | 761 | 771 | 433,400 |
2016/10/12 | 770 | 777 | 735 | 740 | 168,000 |
2016/10/11 | 795 | 805 | 761 | 769 | 263,900 |
2016/10/07 | 740 | 786 | 740 | 780 | 188,300 |
2016/10/06 | 759 | 763 | 746 | 748 | 108,000 |
2016/10/05 | 777 | 786 | 753 | 764 | 147,500 |
2016/10/04 | 764 | 781 | 747 | 778 | 271,300 |
2016/10/03 | 785 | 799 | 760 | 777 | 323,000 |
2016/09/30 | 761 | 791 | 729 | 744 | 629,200 |
2016/09/29 | 720 | 750 | 711 | 748 | 431,300 |
2016/09/28 | 692 | 713 | 692 | 705 | 120,500 |
2016/09/27 | 673 | 701 | 660 | 697 | 101,800 |
2016/09/26 | 710 | 713 | 681 | 683 | 250,000 |
2016/09/23 | 660 | 705 | 654 | 704 | 319,600 |
2016/09/21 | 635 | 650 | 634 | 649 | 43,700 |
2016/09/20 | 642 | 646 | 635 | 638 | 58,100 |
2016/09/16 | 646 | 652 | 643 | 644 | 35,100 |
2016/09/15 | 650 | 658 | 644 | 650 | 54,800 |
2016/09/14 | 660 | 660 | 645 | 650 | 51,800 |
2016/09/13 | 660 | 668 | 643 | 661 | 96,400 |
2016/09/12 | 668 | 676 | 648 | 654 | 114,700 |
2016/09/09 | 687 | 716 | 676 | 679 | 320,000 |
2016/09/08 | 648 | 698 | 648 | 687 | 250,400 |
2016/09/07 | 640 | 647 | 636 | 647 | 58,100 |
2016/09/06 | 650 | 653 | 645 | 648 | 43,700 |
2016/09/05 | 642 | 660 | 639 | 654 | 127,400 |
2016/09/02 | 649 | 652 | 610 | 632 | 185,700 |
2016/09/01 | 658 | 658 | 647 | 654 | 57,700 |
2016/08/31 | 646 | 659 | 641 | 653 | 76,100 |
2016/08/30 | 653 | 658 | 642 | 644 | 78,800 |
2016/08/29 | 659 | 670 | 648 | 651 | 204,900 |
2016/08/26 | 649 | 662 | 639 | 652 | 152,400 |
2016/08/25 | 650 | 652 | 643 | 647 | 40,700 |
2016/08/24 | 655 | 655 | 641 | 650 | 72,000 |
2016/08/23 | 645 | 664 | 645 | 647 | 145,800 |
2016/08/22 | 639 | 658 | 636 | 642 | 142,000 |
2016/08/19 | 640 | 653 | 633 | 641 | 196,800 |
2016/08/18 | 633 | 659 | 633 | 646 | 98,100 |
2016/08/17 | 635 | 645 | 634 | 641 | 77,700 |
2016/08/16 | 643 | 649 | 634 | 642 | 88,400 |
2016/08/15 | 631 | 660 | 631 | 641 | 127,200 |
2016/08/12 | 663 | 664 | 632 | 640 | 137,300 |
2016/08/10 | 651 | 664 | 643 | 653 | 117,900 |
2016/08/09 | 670 | 685 | 646 | 651 | 390,800 |
2016/08/08 | 628 | 643 | 620 | 636 | 195,000 |
2016/08/05 | 665 | 678 | 640 | 645 | 248,600 |
2016/08/04 | 626 | 662 | 626 | 656 | 335,300 |
2016/08/03 | 627 | 645 | 605 | 631 | 498,900 |
2016/08/02 | 670 | 685 | 636 | 647 | 983,000 |
2016/08/01 | 615 | 730 | 602 | 700 | 2,816,800 |
2016/07/29 | 552 | 634 | 551 | 630 | 490,700 |
2016/07/28 | 552 | 585 | 552 | 572 | 420,800 |
2016/07/27 | 580 | 590 | 542 | 558 | 511,400 |
2016/07/26 | 602 | 641 | 562 | 609 | 1,591,900 |
2016/07/25 | 707 | 707 | 707 | 707 | 471,300 |
2016/07/22 | 547 | 607 | 541 | 607 | 1,437,300 |
2016/07/21 | 435 | 507 | 433 | 507 | 99,100 |
2016/07/20 | 411 | 430 | 409 | 427 | 41,000 |
2016/07/19 | 416 | 431 | 408 | 415 | 18,700 |
2016/07/15 | 435 | 463 | 410 | 422 | 93,000 |
2016/07/14 | 381 | 431 | 376 | 422 | 107,300 |
2016/07/13 | 373 | 400 | 373 | 377 | 28,700 |
2016/07/12 | 373 | 375 | 367 | 372 | 16,000 |
2016/07/11 | 364 | 371 | 359 | 363 | 16,100 |
2016/07/08 | 361 | 362 | 356 | 357 | 20,800 |
2016/07/07 | 365 | 369 | 362 | 364 | 8,700 |
2016/07/06 | 364 | 367 | 362 | 365 | 15,000 |
2016/07/05 | 387 | 387 | 371 | 376 | 15,800 |
2016/07/04 | 375 | 375 | 367 | 369 | 15,500 |
2016/07/01 | 374 | 379 | 371 | 375 | 5,200 |
2016/06/30 | 383 | 389 | 376 | 377 | 11,900 |
2016/06/29 | 377 | 385 | 364 | 376 | 18,300 |
2016/06/28 | 371 | 384 | 367 | 384 | 16,500 |
2016/06/27 | 383 | 388 | 376 | 377 | 16,500 |
2016/06/24 | 401 | 404 | 360 | 383 | 24,700 |
2016/06/23 | 395 | 401 | 395 | 400 | 14,400 |
2016/06/22 | 402 | 417 | 397 | 400 | 11,900 |
2016/06/21 | 405 | 418 | 405 | 406 | 11,700 |
2016/06/20 | 400 | 418 | 400 | 406 | 11,200 |
2016/06/17 | 395 | 401 | 395 | 396 | 8,000 |
2016/06/16 | 415 | 415 | 395 | 396 | 24,100 |
2016/06/15 | 410 | 425 | 410 | 417 | 14,500 |
2016/06/14 | 430 | 430 | 415 | 416 | 21,400 |
2016/06/13 | 438 | 438 | 432 | 432 | 21,700 |
2016/06/10 | 451 | 451 | 442 | 444 | 20,800 |
2016/06/09 | 447 | 447 | 440 | 443 | 5,600 |
2016/06/08 | 444 | 454 | 441 | 448 | 18,600 |
2016/06/07 | 448 | 448 | 441 | 444 | 5,300 |
2016/06/06 | 439 | 442 | 439 | 441 | 8,700 |
2016/06/03 | 441 | 447 | 441 | 444 | 10,000 |
2016/06/02 | 448 | 450 | 444 | 445 | 20,200 |
2016/06/01 | 460 | 463 | 454 | 456 | 10,300 |
2016/05/31 | 467 | 467 | 454 | 460 | 19,800 |
2016/05/30 | 452 | 470 | 450 | 462 | 19,300 |
2016/05/27 | 451 | 453 | 443 | 450 | 12,300 |
2016/05/26 | 453 | 460 | 448 | 450 | 16,900 |
2016/05/25 | 441 | 449 | 441 | 444 | 12,500 |
2016/05/24 | 444 | 447 | 439 | 441 | 23,600 |
2016/05/23 | 444 | 448 | 443 | 446 | 14,600 |
2016/05/20 | 449 | 450 | 444 | 447 | 10,200 |
2016/05/19 | 440 | 450 | 440 | 446 | 10,500 |
2016/05/18 | 436 | 445 | 436 | 441 | 32,100 |
2016/05/17 | 434 | 450 | 432 | 439 | 60,700 |
2016/05/16 | 440 | 458 | 437 | 437 | 131,800 |
2016/05/13 | 468 | 475 | 467 | 467 | 30,700 |
2016/05/12 | 464 | 476 | 464 | 471 | 28,300 |
2016/05/11 | 470 | 489 | 463 | 464 | 38,400 |
2016/05/10 | 467 | 474 | 455 | 465 | 34,500 |
2016/05/09 | 469 | 479 | 458 | 465 | 31,100 |
2016/05/06 | 455 | 466 | 451 | 461 | 39,600 |
2016/05/02 | 450 | 464 | 448 | 456 | 39,500 |
2016/04/28 | 485 | 493 | 460 | 467 | 52,500 |
2016/04/27 | 472 | 480 | 470 | 480 | 16,700 |
2016/04/26 | 479 | 484 | 469 | 473 | 33,300 |
2016/04/25 | 493 | 493 | 482 | 486 | 16,000 |
2016/04/22 | 477 | 488 | 470 | 487 | 22,400 |
2016/04/21 | 467 | 480 | 467 | 477 | 33,500 |
2016/04/20 | 468 | 476 | 462 | 463 | 24,900 |
2016/04/19 | 460 | 467 | 460 | 464 | 18,900 |
2016/04/18 | 467 | 470 | 455 | 458 | 28,200 |
2016/04/15 | 475 | 477 | 469 | 475 | 14,500 |
2016/04/14 | 476 | 476 | 466 | 472 | 22,900 |
2016/04/13 | 468 | 473 | 463 | 468 | 13,800 |
2016/04/12 | 445 | 474 | 445 | 463 | 29,800 |
2016/04/11 | 448 | 451 | 440 | 445 | 52,500 |
2016/04/08 | 447 | 458 | 443 | 454 | 34,400 |
2016/04/07 | 457 | 460 | 446 | 453 | 11,800 |
2016/04/06 | 445 | 452 | 444 | 450 | 22,700 |
2016/04/05 | 462 | 465 | 444 | 449 | 47,500 |
2016/04/04 | 469 | 473 | 460 | 468 | 42,900 |
2016/04/01 | 478 | 481 | 470 | 471 | 57,600 |
2016/03/31 | 486 | 490 | 482 | 485 | 18,900 |
2016/03/30 | 495 | 495 | 489 | 490 | 16,400 |
2016/03/29 | 490 | 501 | 490 | 497 | 18,900 |
2016/03/28 | 498 | 520 | 488 | 496 | 46,200 |
2016/03/25 | 510 | 515 | 507 | 508 | 12,000 |
2016/03/24 | 521 | 521 | 510 | 510 | 12,700 |
2016/03/23 | 528 | 534 | 514 | 521 | 14,600 |
2016/03/22 | 522 | 526 | 515 | 524 | 10,800 |
2016/03/18 | 519 | 519 | 506 | 512 | 12,300 |
2016/03/17 | 519 | 524 | 511 | 513 | 14,800 |
2016/03/16 | 512 | 522 | 512 | 514 | 6,300 |
2016/03/15 | 526 | 526 | 514 | 519 | 13,400 |
2016/03/14 | 516 | 521 | 507 | 521 | 22,200 |
2016/03/11 | 490 | 515 | 490 | 507 | 24,800 |
2016/03/10 | 490 | 502 | 490 | 497 | 23,900 |
2016/03/09 | 496 | 504 | 496 | 497 | 9,500 |
2016/03/08 | 509 | 513 | 499 | 502 | 12,100 |
2016/03/07 | 518 | 522 | 508 | 510 | 29,100 |
2016/03/04 | 501 | 523 | 501 | 517 | 34,700 |
2016/03/03 | 489 | 507 | 489 | 502 | 21,900 |
2016/03/02 | 480 | 495 | 479 | 488 | 18,800 |
2016/03/01 | 468 | 477 | 467 | 471 | 14,400 |
2016/02/29 | 480 | 489 | 475 | 475 | 20,500 |
2016/02/26 | 474 | 484 | 474 | 475 | 9,600 |
2016/02/25 | 463 | 477 | 463 | 470 | 13,200 |
2016/02/24 | 462 | 481 | 455 | 466 | 18,500 |
2016/02/23 | 490 | 490 | 469 | 474 | 27,500 |
2016/02/22 | 457 | 508 | 457 | 475 | 45,700 |
2016/02/19 | 454 | 460 | 449 | 453 | 21,200 |
2016/02/18 | 447 | 465 | 443 | 458 | 37,400 |
2016/02/17 | 437 | 452 | 437 | 439 | 53,000 |
2016/02/16 | 451 | 464 | 437 | 445 | 78,200 |
2016/02/15 | 458 | 484 | 441 | 448 | 81,600 |
2016/02/12 | 486 | 500 | 452 | 474 | 32,000 |
2016/02/10 | 537 | 538 | 505 | 514 | 30,900 |
2016/02/09 | 563 | 563 | 531 | 541 | 29,700 |
2016/02/08 | 566 | 592 | 564 | 587 | 12,400 |
2016/02/05 | 585 | 589 | 572 | 577 | 14,900 |
2016/02/04 | 598 | 606 | 590 | 595 | 13,600 |
2016/02/03 | 605 | 607 | 594 | 601 | 16,300 |
2016/02/02 | 627 | 627 | 613 | 624 | 12,700 |
2016/02/01 | 610 | 630 | 610 | 627 | 16,500 |
2016/01/29 | 607 | 610 | 587 | 610 | 18,100 |
2016/01/28 | 589 | 601 | 589 | 597 | 11,400 |
2016/01/27 | 596 | 606 | 594 | 600 | 7,700 |
2016/01/26 | 588 | 612 | 581 | 594 | 13,300 |
2016/01/25 | 594 | 612 | 583 | 600 | 9,800 |
2016/01/22 | 578 | 593 | 562 | 593 | 16,600 |
2016/01/21 | 558 | 593 | 558 | 558 | 43,900 |
2016/01/20 | 597 | 614 | 567 | 568 | 20,200 |
2016/01/19 | 591 | 599 | 574 | 596 | 28,400 |
2016/01/18 | 597 | 608 | 593 | 598 | 9,200 |
2016/01/15 | 633 | 633 | 610 | 618 | 14,100 |
2016/01/14 | 620 | 624 | 605 | 610 | 26,100 |
2016/01/13 | 616 | 634 | 616 | 627 | 9,000 |
2016/01/12 | 629 | 637 | 613 | 615 | 30,100 |
2016/01/08 | 637 | 667 | 637 | 639 | 16,900 |
2016/01/07 | 659 | 659 | 647 | 647 | 13,200 |
2016/01/06 | 670 | 674 | 658 | 659 | 20,400 |
2016/01/05 | 655 | 676 | 655 | 665 | 9,700 |
2016/01/04 | 664 | 690 | 663 | 664 | 27,000 |