オキサイド(6521)の株価時系列情報
オキサイド(6521)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 7,700 | 7,840 | 7,610 | 7,660 | 90,900 |
| 2022/12/29 | 7,200 | 7,610 | 7,150 | 7,590 | 72,100 |
| 2022/12/28 | 7,410 | 7,480 | 7,210 | 7,350 | 67,600 |
| 2022/12/27 | 7,770 | 7,780 | 7,430 | 7,560 | 123,200 |
| 2022/12/26 | 7,120 | 7,510 | 7,090 | 7,470 | 109,400 |
| 2022/12/23 | 7,240 | 7,280 | 6,980 | 7,030 | 152,800 |
| 2022/12/22 | 7,780 | 7,940 | 7,390 | 7,460 | 174,500 |
| 2022/12/21 | 7,640 | 8,060 | 7,490 | 7,770 | 163,300 |
| 2022/12/20 | 7,960 | 8,080 | 7,670 | 7,790 | 192,600 |
| 2022/12/19 | 7,700 | 8,300 | 7,630 | 8,110 | 165,400 |
| 2022/12/16 | 7,950 | 8,050 | 7,800 | 7,850 | 185,500 |
| 2022/12/15 | 7,900 | 8,300 | 7,670 | 8,200 | 496,900 |
| 2022/12/14 | 7,230 | 7,610 | 7,160 | 7,580 | 101,000 |
| 2022/12/13 | 7,330 | 7,340 | 7,120 | 7,120 | 43,900 |
| 2022/12/12 | 7,260 | 7,270 | 7,110 | 7,180 | 36,000 |
| 2022/12/09 | 7,260 | 7,340 | 7,140 | 7,290 | 48,300 |
| 2022/12/08 | 7,370 | 7,420 | 7,070 | 7,110 | 56,600 |
| 2022/12/07 | 7,250 | 7,350 | 7,200 | 7,300 | 65,300 |
| 2022/12/06 | 7,410 | 7,470 | 7,240 | 7,390 | 101,400 |
| 2022/12/05 | 7,710 | 7,860 | 7,550 | 7,560 | 71,100 |
| 2022/12/02 | 7,710 | 7,720 | 7,530 | 7,670 | 122,900 |
| 2022/12/01 | 8,020 | 8,060 | 7,760 | 7,820 | 156,000 |
| 2022/11/30 | 7,850 | 7,850 | 7,610 | 7,820 | 146,700 |
| 2022/11/29 | 7,950 | 8,150 | 7,750 | 7,890 | 187,100 |
| 2022/11/28 | 7,850 | 8,490 | 7,770 | 7,970 | 698,100 |
| 2022/11/25 | 7,500 | 7,640 | 7,350 | 7,550 | 158,500 |
| 2022/11/24 | 7,170 | 7,360 | 7,040 | 7,360 | 105,200 |
| 2022/11/22 | 7,210 | 7,220 | 6,980 | 7,090 | 116,700 |
| 2022/11/21 | 7,500 | 7,510 | 7,180 | 7,280 | 263,300 |
| 2022/11/18 | 6,550 | 7,280 | 6,520 | 7,200 | 433,600 |
| 2022/11/17 | 6,410 | 6,520 | 6,310 | 6,400 | 88,900 |
| 2022/11/16 | 6,380 | 6,580 | 6,260 | 6,350 | 153,000 |
| 2022/11/15 | 5,810 | 6,240 | 5,740 | 6,190 | 84,800 |
| 2022/11/14 | 5,950 | 5,960 | 5,810 | 5,810 | 39,500 |
| 2022/11/11 | 6,000 | 6,070 | 5,910 | 5,950 | 91,500 |
| 2022/11/10 | 5,850 | 5,870 | 5,760 | 5,770 | 28,100 |
| 2022/11/09 | 6,000 | 6,050 | 5,900 | 5,920 | 35,400 |
| 2022/11/08 | 5,870 | 6,000 | 5,860 | 6,000 | 34,700 |
| 2022/11/07 | 5,870 | 5,870 | 5,780 | 5,860 | 39,000 |
| 2022/11/04 | 5,800 | 5,800 | 5,610 | 5,670 | 61,200 |
| 2022/11/02 | 6,060 | 6,060 | 5,860 | 5,870 | 44,800 |
| 2022/11/01 | 6,090 | 6,130 | 6,020 | 6,060 | 36,900 |
| 2022/10/31 | 5,980 | 6,120 | 5,980 | 6,120 | 51,900 |
| 2022/10/28 | 5,960 | 5,980 | 5,850 | 5,890 | 25,200 |
| 2022/10/27 | 5,950 | 6,080 | 5,930 | 5,980 | 36,000 |
| 2022/10/26 | 6,030 | 6,060 | 5,920 | 5,940 | 47,100 |
| 2022/10/25 | 5,850 | 5,970 | 5,830 | 5,930 | 40,000 |
| 2022/10/24 | 5,850 | 5,950 | 5,760 | 5,780 | 47,700 |
| 2022/10/21 | 5,700 | 5,870 | 5,620 | 5,750 | 70,100 |
| 2022/10/20 | 5,750 | 6,010 | 5,650 | 5,750 | 123,600 |
| 2022/10/19 | 5,860 | 5,930 | 5,730 | 5,750 | 90,600 |
| 2022/10/18 | 6,020 | 6,070 | 5,840 | 5,930 | 103,800 |
| 2022/10/17 | 6,220 | 6,330 | 5,840 | 6,000 | 203,000 |
| 2022/10/14 | 6,390 | 6,400 | 6,210 | 6,300 | 80,400 |
| 2022/10/13 | 6,390 | 6,460 | 6,180 | 6,200 | 58,600 |
| 2022/10/12 | 6,250 | 6,430 | 6,250 | 6,330 | 56,500 |
| 2022/10/11 | 6,560 | 6,560 | 6,180 | 6,200 | 118,600 |
| 2022/10/07 | 6,180 | 6,640 | 6,150 | 6,590 | 110,500 |
| 2022/10/06 | 6,280 | 6,460 | 6,200 | 6,200 | 54,300 |
| 2022/10/05 | 6,290 | 6,340 | 6,080 | 6,090 | 45,700 |
| 2022/10/04 | 6,150 | 6,180 | 6,060 | 6,140 | 51,700 |
| 2022/10/03 | 5,680 | 6,030 | 5,640 | 5,970 | 50,800 |
| 2022/09/30 | 5,790 | 5,840 | 5,650 | 5,730 | 32,600 |
| 2022/09/29 | 5,980 | 6,000 | 5,830 | 5,890 | 34,000 |
| 2022/09/28 | 5,850 | 5,880 | 5,570 | 5,650 | 49,500 |
| 2022/09/27 | 5,750 | 5,890 | 5,740 | 5,800 | 26,200 |
| 2022/09/26 | 5,830 | 5,890 | 5,710 | 5,710 | 54,900 |
| 2022/09/22 | 5,870 | 6,030 | 5,860 | 6,020 | 26,100 |
| 2022/09/21 | 6,080 | 6,100 | 5,920 | 5,990 | 37,800 |
| 2022/09/20 | 6,070 | 6,210 | 6,050 | 6,180 | 31,300 |
| 2022/09/16 | 6,130 | 6,140 | 5,950 | 6,000 | 46,700 |
| 2022/09/15 | 6,260 | 6,310 | 6,200 | 6,220 | 30,500 |
| 2022/09/14 | 6,040 | 6,280 | 6,010 | 6,240 | 36,800 |
| 2022/09/13 | 6,140 | 6,320 | 6,130 | 6,240 | 40,800 |
| 2022/09/12 | 6,260 | 6,360 | 6,120 | 6,160 | 53,500 |
| 2022/09/09 | 6,200 | 6,250 | 6,090 | 6,160 | 42,100 |
| 2022/09/08 | 5,960 | 6,180 | 5,880 | 6,170 | 55,900 |
| 2022/09/07 | 5,920 | 5,920 | 5,770 | 5,800 | 30,100 |
| 2022/09/06 | 5,990 | 6,110 | 5,890 | 5,980 | 32,700 |
| 2022/09/05 | 5,720 | 5,970 | 5,690 | 5,970 | 25,200 |
| 2022/09/02 | 5,960 | 6,000 | 5,820 | 5,820 | 28,800 |
| 2022/09/01 | 6,060 | 6,070 | 5,910 | 5,920 | 36,200 |
| 2022/08/31 | 5,950 | 6,170 | 5,950 | 6,120 | 29,300 |
| 2022/08/30 | 5,930 | 6,030 | 5,900 | 6,030 | 42,800 |
| 2022/08/29 | 5,830 | 5,990 | 5,770 | 5,840 | 100,600 |
| 2022/08/26 | 6,330 | 6,390 | 6,120 | 6,130 | 46,100 |
| 2022/08/25 | 6,500 | 6,520 | 6,230 | 6,270 | 47,500 |
| 2022/08/24 | 6,120 | 6,360 | 6,120 | 6,360 | 68,200 |
| 2022/08/23 | 6,030 | 6,260 | 5,920 | 6,110 | 75,400 |
| 2022/08/22 | 6,330 | 6,570 | 6,200 | 6,210 | 80,400 |
| 2022/08/19 | 6,450 | 6,850 | 6,440 | 6,530 | 153,500 |
| 2022/08/18 | 6,060 | 6,430 | 6,030 | 6,400 | 95,900 |
| 2022/08/17 | 6,060 | 6,270 | 6,060 | 6,220 | 82,400 |
| 2022/08/16 | 5,700 | 6,130 | 5,690 | 6,100 | 185,500 |
| 2022/08/15 | 5,600 | 5,760 | 5,560 | 5,700 | 62,900 |
| 2022/08/12 | 5,650 | 5,650 | 5,520 | 5,550 | 25,800 |
| 2022/08/10 | 5,560 | 5,590 | 5,480 | 5,510 | 28,000 |
| 2022/08/09 | 5,620 | 5,800 | 5,600 | 5,620 | 39,000 |
| 2022/08/08 | 5,680 | 5,720 | 5,560 | 5,660 | 25,300 |
| 2022/08/05 | 5,640 | 5,640 | 5,520 | 5,620 | 30,500 |
| 2022/08/04 | 5,670 | 5,810 | 5,610 | 5,660 | 47,500 |
| 2022/08/03 | 5,510 | 5,620 | 5,500 | 5,540 | 24,600 |
| 2022/08/02 | 5,540 | 5,600 | 5,470 | 5,510 | 38,200 |
| 2022/08/01 | 5,490 | 5,670 | 5,480 | 5,630 | 58,100 |
| 2022/07/29 | 5,640 | 5,680 | 5,460 | 5,480 | 63,200 |
| 2022/07/28 | 5,620 | 5,660 | 5,550 | 5,590 | 53,500 |
| 2022/07/27 | 5,500 | 5,650 | 5,470 | 5,540 | 61,100 |
| 2022/07/26 | 5,580 | 5,740 | 5,470 | 5,570 | 73,500 |
| 2022/07/25 | 5,460 | 5,600 | 5,340 | 5,580 | 88,200 |
| 2022/07/22 | 5,180 | 5,570 | 5,170 | 5,530 | 156,400 |
| 2022/07/21 | 4,945 | 5,230 | 4,940 | 5,200 | 110,900 |
| 2022/07/20 | 4,810 | 5,130 | 4,795 | 4,980 | 191,200 |
| 2022/07/19 | 4,770 | 4,815 | 4,610 | 4,725 | 127,600 |
| 2022/07/15 | 5,050 | 5,050 | 4,570 | 4,790 | 466,400 |
| 2022/07/14 | 4,190 | 4,390 | 4,165 | 4,375 | 74,100 |
| 2022/07/13 | 4,175 | 4,245 | 4,170 | 4,190 | 18,600 |
| 2022/07/12 | 4,300 | 4,310 | 4,175 | 4,205 | 47,100 |
| 2022/07/11 | 4,480 | 4,480 | 4,335 | 4,345 | 34,000 |
| 2022/07/08 | 4,450 | 4,470 | 4,335 | 4,380 | 40,200 |
| 2022/07/07 | 4,305 | 4,365 | 4,260 | 4,325 | 25,400 |
| 2022/07/06 | 4,350 | 4,430 | 4,270 | 4,275 | 35,400 |
| 2022/07/05 | 4,325 | 4,455 | 4,325 | 4,355 | 24,700 |
| 2022/07/04 | 4,380 | 4,400 | 4,255 | 4,325 | 23,900 |
| 2022/07/01 | 4,490 | 4,505 | 4,220 | 4,310 | 66,700 |
| 2022/06/30 | 4,635 | 4,675 | 4,500 | 4,530 | 47,100 |
| 2022/06/29 | 4,695 | 4,705 | 4,570 | 4,615 | 39,000 |
| 2022/06/28 | 4,800 | 4,815 | 4,700 | 4,765 | 35,100 |
| 2022/06/27 | 4,860 | 4,920 | 4,775 | 4,860 | 28,400 |
| 2022/06/24 | 4,660 | 4,825 | 4,660 | 4,825 | 26,400 |
| 2022/06/23 | 4,685 | 4,760 | 4,605 | 4,660 | 28,800 |
| 2022/06/22 | 4,835 | 4,900 | 4,605 | 4,655 | 38,100 |
| 2022/06/21 | 4,635 | 4,905 | 4,635 | 4,815 | 39,700 |
| 2022/06/20 | 4,810 | 4,860 | 4,500 | 4,590 | 68,000 |
| 2022/06/17 | 4,835 | 4,920 | 4,695 | 4,740 | 63,200 |
| 2022/06/16 | 5,390 | 5,410 | 4,970 | 4,990 | 75,200 |
| 2022/06/15 | 5,400 | 5,480 | 5,260 | 5,290 | 21,000 |
| 2022/06/14 | 5,100 | 5,340 | 5,080 | 5,340 | 24,000 |
| 2022/06/13 | 5,180 | 5,250 | 5,150 | 5,210 | 25,000 |
| 2022/06/10 | 5,450 | 5,470 | 5,330 | 5,380 | 37,700 |
| 2022/06/09 | 5,540 | 5,630 | 5,460 | 5,540 | 25,000 |
| 2022/06/08 | 5,520 | 5,590 | 5,490 | 5,540 | 24,000 |
| 2022/06/07 | 5,670 | 5,690 | 5,440 | 5,440 | 46,400 |
| 2022/06/06 | 5,650 | 5,750 | 5,570 | 5,690 | 15,500 |
| 2022/06/03 | 5,710 | 5,890 | 5,670 | 5,670 | 29,500 |
| 2022/06/02 | 5,710 | 5,710 | 5,600 | 5,600 | 33,100 |
| 2022/06/01 | 5,750 | 6,000 | 5,740 | 5,770 | 70,000 |
| 2022/05/31 | 5,700 | 5,770 | 5,610 | 5,750 | 31,600 |
| 2022/05/30 | 5,560 | 5,810 | 5,560 | 5,750 | 68,000 |
| 2022/05/27 | 5,500 | 5,500 | 5,360 | 5,460 | 25,700 |
| 2022/05/26 | 5,350 | 5,470 | 5,350 | 5,400 | 19,400 |
| 2022/05/25 | 5,450 | 5,510 | 5,310 | 5,340 | 28,400 |
| 2022/05/24 | 5,510 | 5,550 | 5,460 | 5,470 | 20,400 |
| 2022/05/23 | 5,720 | 5,740 | 5,570 | 5,580 | 19,700 |
| 2022/05/20 | 5,610 | 5,630 | 5,410 | 5,620 | 32,900 |
| 2022/05/19 | 5,530 | 5,780 | 5,470 | 5,630 | 53,400 |
| 2022/05/18 | 5,620 | 5,700 | 5,550 | 5,550 | 24,500 |
| 2022/05/17 | 5,540 | 5,710 | 5,450 | 5,480 | 28,000 |
| 2022/05/16 | 5,720 | 5,930 | 5,640 | 5,640 | 48,000 |
| 2022/05/13 | 5,530 | 5,740 | 5,510 | 5,630 | 62,900 |
| 2022/05/12 | 5,560 | 5,570 | 5,370 | 5,430 | 49,000 |
| 2022/05/11 | 5,120 | 5,510 | 5,120 | 5,460 | 59,300 |
| 2022/05/10 | 5,090 | 5,160 | 4,985 | 5,120 | 51,500 |
| 2022/05/09 | 5,390 | 5,430 | 5,040 | 5,110 | 81,600 |
| 2022/05/06 | 5,360 | 5,510 | 5,300 | 5,470 | 26,200 |
| 2022/05/02 | 5,380 | 5,380 | 5,260 | 5,300 | 25,200 |
| 2022/04/28 | 5,590 | 5,640 | 5,410 | 5,430 | 50,100 |
| 2022/04/27 | 5,490 | 5,640 | 5,410 | 5,570 | 55,400 |
| 2022/04/26 | 5,350 | 5,680 | 5,340 | 5,590 | 124,900 |
| 2022/04/25 | 5,180 | 5,240 | 5,100 | 5,120 | 32,500 |
| 2022/04/22 | 5,130 | 5,260 | 5,110 | 5,260 | 53,200 |
| 2022/04/21 | 5,240 | 5,460 | 5,160 | 5,330 | 44,500 |
| 2022/04/20 | 5,500 | 5,500 | 5,160 | 5,160 | 78,500 |
| 2022/04/19 | 5,060 | 5,580 | 5,060 | 5,370 | 185,500 |
| 2022/04/18 | 5,100 | 5,250 | 4,980 | 4,995 | 105,100 |
| 2022/04/15 | 4,935 | 5,330 | 4,800 | 5,190 | 439,400 |
| 2022/04/14 | 4,940 | 4,940 | 4,940 | 4,940 | 38,700 |
| 2022/04/13 | 5,860 | 6,030 | 5,730 | 5,940 | 140,700 |
| 2022/04/12 | 5,350 | 5,710 | 5,270 | 5,660 | 82,000 |
| 2022/04/11 | 5,740 | 5,760 | 5,440 | 5,470 | 45,100 |
| 2022/04/08 | 5,530 | 5,770 | 5,530 | 5,740 | 34,200 |
| 2022/04/07 | 5,740 | 5,780 | 5,550 | 5,560 | 48,700 |
| 2022/04/06 | 5,840 | 6,000 | 5,780 | 5,870 | 57,400 |
| 2022/04/05 | 5,970 | 6,070 | 5,840 | 5,940 | 63,700 |
| 2022/04/04 | 5,900 | 5,940 | 5,760 | 5,820 | 51,100 |
| 2022/04/01 | 5,730 | 5,860 | 5,660 | 5,830 | 53,000 |
| 2022/03/31 | 5,650 | 5,900 | 5,550 | 5,810 | 76,700 |
| 2022/03/30 | 5,600 | 5,730 | 5,500 | 5,710 | 64,800 |
| 2022/03/29 | 5,370 | 5,530 | 5,340 | 5,400 | 45,000 |
| 2022/03/28 | 5,440 | 5,440 | 5,190 | 5,190 | 45,800 |
| 2022/03/25 | 5,580 | 5,610 | 5,370 | 5,440 | 74,600 |
| 2022/03/24 | 5,100 | 5,460 | 5,090 | 5,450 | 63,400 |
| 2022/03/23 | 5,150 | 5,350 | 5,150 | 5,280 | 65,700 |
| 2022/03/22 | 5,170 | 5,170 | 4,990 | 5,050 | 50,000 |
| 2022/03/18 | 5,020 | 5,160 | 4,990 | 5,080 | 78,300 |
| 2022/03/17 | 4,880 | 5,010 | 4,865 | 4,930 | 69,100 |
| 2022/03/16 | 4,540 | 4,760 | 4,535 | 4,695 | 62,700 |
| 2022/03/15 | 4,520 | 4,525 | 4,400 | 4,400 | 42,600 |
| 2022/03/14 | 4,460 | 4,620 | 4,440 | 4,525 | 44,600 |
| 2022/03/11 | 4,655 | 4,710 | 4,480 | 4,520 | 49,600 |
| 2022/03/10 | 4,735 | 4,835 | 4,695 | 4,725 | 47,100 |
| 2022/03/09 | 4,720 | 4,720 | 4,500 | 4,595 | 49,000 |
| 2022/03/08 | 4,475 | 4,770 | 4,460 | 4,515 | 57,400 |
| 2022/03/07 | 4,555 | 4,675 | 4,465 | 4,615 | 73,000 |
| 2022/03/04 | 4,910 | 4,915 | 4,705 | 4,815 | 88,600 |
| 2022/03/03 | 5,220 | 5,250 | 4,885 | 4,980 | 108,200 |
| 2022/03/02 | 4,805 | 5,010 | 4,795 | 4,970 | 90,600 |
| 2022/03/01 | 4,675 | 4,980 | 4,655 | 4,955 | 99,100 |
| 2022/02/28 | 4,680 | 4,720 | 4,540 | 4,600 | 139,400 |
| 2022/02/25 | 4,200 | 4,420 | 4,160 | 4,400 | 91,000 |
| 2022/02/24 | 4,135 | 4,205 | 3,990 | 4,020 | 87,300 |
| 2022/02/22 | 4,150 | 4,325 | 4,140 | 4,205 | 62,900 |
| 2022/02/21 | 4,250 | 4,270 | 4,120 | 4,235 | 52,000 |
| 2022/02/18 | 4,200 | 4,380 | 4,165 | 4,320 | 60,800 |
| 2022/02/17 | 4,500 | 4,540 | 4,285 | 4,340 | 90,100 |
| 2022/02/16 | 4,610 | 4,630 | 4,475 | 4,485 | 66,800 |
| 2022/02/15 | 4,490 | 4,575 | 4,410 | 4,455 | 75,800 |
| 2022/02/14 | 4,700 | 4,710 | 4,470 | 4,520 | 104,700 |
| 2022/02/10 | 4,985 | 5,080 | 4,830 | 4,905 | 85,500 |
| 2022/02/09 | 4,815 | 4,905 | 4,720 | 4,845 | 74,400 |
| 2022/02/08 | 4,690 | 4,840 | 4,660 | 4,725 | 77,100 |
| 2022/02/07 | 5,040 | 5,090 | 4,685 | 4,760 | 89,300 |
| 2022/02/04 | 4,900 | 5,070 | 4,830 | 5,040 | 82,300 |
| 2022/02/03 | 4,975 | 5,130 | 4,950 | 5,000 | 79,000 |
| 2022/02/02 | 5,080 | 5,160 | 4,960 | 5,140 | 89,800 |
| 2022/02/01 | 4,950 | 5,260 | 4,895 | 4,995 | 229,000 |
| 2022/01/31 | 4,515 | 4,805 | 4,500 | 4,715 | 102,300 |
| 2022/01/28 | 4,525 | 4,535 | 4,350 | 4,445 | 106,200 |
| 2022/01/27 | 4,840 | 4,890 | 4,405 | 4,455 | 179,100 |
| 2022/01/26 | 4,795 | 4,940 | 4,780 | 4,835 | 90,700 |
| 2022/01/25 | 5,150 | 5,210 | 4,795 | 4,820 | 148,800 |
| 2022/01/24 | 5,030 | 5,120 | 4,920 | 5,090 | 121,200 |
| 2022/01/21 | 5,200 | 5,250 | 5,020 | 5,130 | 150,300 |
| 2022/01/20 | 5,330 | 5,440 | 5,130 | 5,370 | 143,200 |
| 2022/01/19 | 5,460 | 5,600 | 5,260 | 5,330 | 180,200 |
| 2022/01/18 | 5,270 | 5,900 | 5,230 | 5,640 | 283,500 |
| 2022/01/17 | 5,700 | 5,710 | 5,110 | 5,360 | 392,200 |
| 2022/01/14 | 5,700 | 5,820 | 5,700 | 5,700 | 417,100 |
| 2022/01/13 | 6,690 | 6,920 | 6,670 | 6,700 | 174,400 |
| 2022/01/12 | 6,670 | 6,750 | 6,530 | 6,750 | 100,100 |
| 2022/01/11 | 6,340 | 6,640 | 6,240 | 6,420 | 98,900 |
| 2022/01/07 | 6,420 | 6,560 | 6,150 | 6,270 | 128,300 |
| 2022/01/06 | 6,510 | 6,520 | 6,300 | 6,400 | 138,900 |
| 2022/01/05 | 7,080 | 7,100 | 6,760 | 6,770 | 102,500 |
| 2022/01/04 | 7,420 | 7,450 | 7,110 | 7,170 | 91,900 |