6428 (株)オーイズミの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	490	500	485	491	3,300	327.33
2002-12-27	520	530	495	495	7,200	330
2002-12-26	495	495	486	495	7,300	330
2002-12-25	486	500	476	486	10,700	324
2002-12-24	503	503	480	480	12,200	320
2002-12-20	530	530	480	505	12,800	336.67
2002-12-19	481	495	480	490	3,000	326.67
2002-12-18	509	509	500	500	3,000	333.33
2002-12-17	501	520	500	515	5,500	343.33
2002-12-16	500	550	482	550	16,800	366.67
2002-12-13	510	515	505	505	1,500	336.67
2002-12-12	525	550	520	550	3,000	366.67
2002-12-11	550	550	525	525	2,600	350
2002-12-10	520	550	490	550	20,100	366.67
2002-12-09	525	535	520	525	5,100	350
2002-12-06	535	536	520	535	7,700	356.67
2002-12-05	547	547	535	535	3,400	356.67
2002-12-04	525	550	525	550	4,400	366.67
2002-12-03	560	570	545	545	1,500	363.33
2002-12-02	575	575	540	540	4,000	360
2002-11-29	558	570	541	555	11,800	370
2002-11-28	545	555	540	540	6,800	360
2002-11-27	525	540	525	530	7,100	353.33
2002-11-26	548	548	530	530	6,700	353.33
2002-11-25	520	528	500	528	11,100	352
2002-11-22	530	548	525	540	16,600	360
2002-11-21	461	510	461	490	8,000	326.67
2002-11-20	410	440	410	440	5,600	293.33
2002-11-19	410	434	406	420	16,600	280
2002-11-18	445	450	420	425	14,500	283.33
2002-11-15	450	470	445	445	12,000	296.67
2002-11-14	490	490	450	450	7,300	300
2002-11-13	485	495	485	485	1,600	323.33
2002-11-12	490	498	484	498	4,700	332
2002-11-11	511	511	495	500	8,100	333.33
2002-11-08	510	511	500	511	3,500	340.67
2002-11-07	497	519	495	519	13,400	346
2002-11-06	506	506	493	495	12,000	330
2002-11-05	500	520	490	505	14,800	336.67
2002-11-01	530	530	500	505	17,100	336.67
2002-10-31	540	550	510	521	14,000	347.33
2002-10-30	569	570	542	542	9,400	361.33
2002-10-29	506	586	506	550	63,100	366.67
2002-10-28	576	576	576	576	3,600	384
2002-10-25	685	685	675	676	1,400	450.67
2002-10-24	700	700	685	685	6,700	456.67
2002-10-23	720	720	705	705	7,000	470
2002-10-22	729	745	705	710	23,100	473.33
2002-10-21	686	720	670	720	31,900	480
2002-10-18	635	645	635	645	2,400	430
2002-10-17	679	679	650	655	4,400	436.67
2002-10-16	666	677	630	649	4,400	432.67
2002-10-15	645	670	640	665	9,500	443.33
2002-10-11	590	620	590	620	15,100	413.33
2002-10-10	580	600	550	600	25,100	400
2002-10-09	620	620	581	590	22,200	393.33
2002-10-08	660	660	610	620	10,600	413.33
2002-10-07	671	680	650	660	11,600	440
2002-10-04	700	700	681	691	8,500	460.67
2002-10-03	683	709	670	709	18,600	472.67
2002-10-02	730	740	680	680	18,500	453.33
2002-10-01	730	745	720	730	3,700	486.67
2002-09-30	750	750	730	730	2,800	486.67
2002-09-27	700	750	700	730	25,900	486.67
2002-09-26	770	780	680	700	15,700	466.67
2002-09-25	770	770	750	760	4,000	506.67
2002-09-24	789	797	771	775	1,500	516.67
2002-09-20	777	790	777	790	5,200	526.67
2002-09-19	790	800	770	780	11,900	520
2002-09-18	809	810	785	799	9,800	532.67
2002-09-17	817	817	800	815	13,000	543.33
2002-09-13	789	800	770	797	6,800	531.33
2002-09-12	780	788	760	788	7,500	525.33
2002-09-11	760	770	741	750	7,600	500
2002-09-10	760	770	760	765	6,300	510
2002-09-09	752	780	752	780	12,300	520
2002-09-06	755	765	746	746	4,600	497.33
2002-09-05	777	800	775	775	13,500	516.67
2002-09-04	770	780	745	775	17,500	516.67
2002-09-03	852	852	800	800	10,000	533.33
2002-09-02	870	870	850	851	9,800	567.33
2002-08-30	872	890	865	870	18,300	580
2002-08-29	865	885	865	875	6,500	583.33
2002-08-28	870	895	870	890	6,200	593.33
2002-08-27	860	880	855	880	14,400	586.67
2002-08-26	855	899	850	899	25,300	599.33
2002-08-23	861	878	861	867	16,200	578
2002-08-22	878	880	850	879	20,800	586
2002-08-21	900	912	900	908	8,700	605.33
2002-08-20	910	910	900	910	8,600	606.67
2002-08-19	930	931	915	915	1,900	610
2002-08-16	950	950	920	949	3,900	632.67
2002-08-15	932	950	932	950	1,000	633.33
2002-08-14	940	940	940	940	100	626.67
2002-08-13	940	951	940	950	4,000	633.33
2002-08-12	935	935	935	935	1,700	623.33
2002-08-09	945	950	930	950	7,000	633.33
2002-08-08	970	970	950	950	3,600	633.33
2002-08-07	971	990	960	960	2,000	640
2002-08-06	1,010	1,010	940	955	8,700	636.67
2002-08-05	1,058	1,070	1,010	1,010	19,500	673.33
2002-08-02	1,010	1,060	1,000	1,040	24,000	693.33
2002-08-01	954	994	954	970	9,200	646.67
2002-07-31	960	965	950	961	3,400	640.67
2002-07-30	908	930	908	930	5,300	620
2002-07-29	900	940	900	902	6,100	601.33
2002-07-26	940	959	925	940	9,400	626.67
2002-07-25	940	959	935	959	8,000	639.33
2002-07-24	952	960	940	940	4,000	626.67
2002-07-23	950	970	950	970	5,100	646.67
2002-07-22	965	980	950	980	8,000	653.33
2002-07-19	1,010	1,010	995	995	3,800	663.33
2002-07-18	1,015	1,020	985	1,020	11,300	680
2002-07-17	1,080	1,080	1,015	1,028	10,600	685.33
2002-07-16	1,090	1,097	1,061	1,062	10,300	708
2002-07-15	1,100	1,100	1,062	1,070	9,000	713.33
2002-07-12	1,079	1,100	1,060	1,090	7,000	726.67
2002-07-11	1,110	1,110	1,050	1,090	25,700	726.67
2002-07-10	1,100	1,100	1,065	1,095	5,600	730
2002-07-09	1,100	1,100	1,060	1,098	12,800	732
2002-07-08	1,135	1,150	1,100	1,102	13,600	734.67
2002-07-05	1,160	1,160	1,120	1,135	13,200	756.67
2002-07-04	1,141	1,190	1,141	1,160	14,800	773.33
2002-07-03	1,201	1,201	1,130	1,135	35,500	756.67
2002-07-02	1,215	1,240	1,180	1,195	42,800	796.67
2002-07-01	1,160	1,215	1,160	1,210	62,000	806.67
2002-06-28	1,060	1,150	1,050	1,150	68,000	766.67
2002-06-27	1,040	1,070	1,040	1,040	19,600	693.33
2002-06-25	1,090	1,090	1,000	1,020	54,700	680
2002-06-24	1,965	1,965	1,860	1,900	38,500	633.33
2002-06-21	1,940	1,965	1,910	1,965	21,700	655
2002-06-20	1,900	1,955	1,860	1,940	19,600	646.67
2002-06-19	2,080	2,095	1,951	1,959	27,400	653
2002-06-18	2,040	2,140	2,040	2,060	22,500	686.67
2002-06-17	2,100	2,140	2,020	2,065	36,500	688.33
2002-06-14	2,240	2,290	2,100	2,180	57,000	726.67
2002-06-13	2,150	2,240	2,130	2,230	85,700	743.33
2002-06-12	2,085	2,135	2,065	2,120	75,000	706.67
2002-06-11	1,990	2,090	1,988	2,065	83,000	688.33
2002-06-10	1,930	2,000	1,920	1,980	32,100	660
2002-06-07	1,836	1,900	1,836	1,900	59,900	633.33
2002-06-06	1,840	1,845	1,815	1,838	12,000	612.67
2002-06-05	1,830	1,843	1,801	1,838	21,400	612.67
2002-06-04	1,818	1,850	1,805	1,837	21,000	612.33
2002-06-03	1,800	1,830	1,795	1,811	17,500	603.67
2002-05-31	1,792	1,805	1,770	1,791	19,300	597
2002-05-30	1,801	1,820	1,750	1,792	33,600	597.33
2002-05-29	1,859	1,860	1,820	1,845	29,000	615
2002-05-28	1,868	1,873	1,835	1,860	86,200	620
2002-05-27	1,655	1,900	1,640	1,833	104,000	611
2002-05-24	1,700	1,710	1,670	1,680	27,500	560
2002-05-23	1,649	1,699	1,649	1,695	34,000	565
2002-05-22	1,615	1,685	1,615	1,649	112,400	549.67
2002-05-21	1,971	1,975	1,675	1,675	103,400	558.33
2002-05-20	1,899	2,000	1,899	1,975	75,100	658.33
2002-05-17	1,781	1,880	1,780	1,880	42,500	626.67
2002-05-16	1,780	1,790	1,770	1,780	22,400	593.33
2002-05-15	1,774	1,780	1,750	1,780	24,800	593.33
2002-05-14	1,780	1,795	1,750	1,775	38,400	591.67
2002-05-13	1,720	1,785	1,710	1,775	48,200	591.67
2002-05-10	1,679	1,700	1,665	1,700	54,800	566.67
2002-05-09	1,644	1,690	1,635	1,690	29,700	563.33
2002-05-08	1,700	1,700	1,630	1,634	33,400	544.67
2002-05-07	1,700	1,709	1,630	1,675	52,800	558.33
2002-05-02	1,600	1,630	1,599	1,606	96,100	535.33
2002-05-01	1,490	1,560	1,488	1,545	73,000	515
2002-04-30	1,483	1,487	1,480	1,487	7,400	495.67
2002-04-26	1,490	1,490	1,468	1,483	18,700	494.33
2002-04-25	1,487	1,489	1,470	1,479	8,500	493
2002-04-24	1,477	1,485	1,468	1,480	9,300	493.33
2002-04-23	1,478	1,480	1,462	1,480	5,900	493.33
2002-04-22	1,469	1,485	1,460	1,460	29,500	486.67
2002-04-19	1,475	1,475	1,460	1,460	4,700	486.67
2002-04-18	1,470	1,478	1,465	1,466	4,400	488.67
2002-04-17	1,460	1,475	1,460	1,465	11,800	488.33
2002-04-16	1,472	1,472	1,460	1,470	4,800	490
2002-04-15	1,472	1,472	1,461	1,461	3,400	487
2002-04-12	1,470	1,473	1,462	1,472	4,000	490.67
2002-04-11	1,472	1,475	1,464	1,474	8,100	491.33
2002-04-10	1,480	1,480	1,466	1,469	6,700	489.67
2002-04-09	1,472	1,480	1,470	1,480	14,900	493.33
2002-04-08	1,484	1,488	1,472	1,472	8,800	490.67
2002-04-05	1,480	1,483	1,465	1,483	8,100	494.33
2002-04-04	1,477	1,480	1,460	1,479	11,600	493
2002-04-03	1,476	1,488	1,460	1,480	12,200	493.33
2002-04-02	1,488	1,490	1,460	1,490	11,600	496.67
2002-04-01	1,480	1,492	1,460	1,480	6,900	493.33
2002-03-29	1,490	1,490	1,450	1,451	14,000	483.67
2002-03-28	1,500	1,505	1,480	1,481	9,800	493.67
2002-03-27	1,512	1,512	1,480	1,498	9,900	499.33
2002-03-26	1,536	1,536	1,492	1,493	18,700	497.67
2002-03-25	1,517	1,530	1,510	1,516	41,600	505.33
2002-03-22	1,513	1,515	1,493	1,508	21,900	502.67
2002-03-20	1,512	1,530	1,500	1,500	48,000	500
2002-03-19	1,510	1,520	1,490	1,510	81,700	503.33
2002-03-18	1,500	1,500	1,470	1,500	45,800	500
2002-03-15	1,475	1,475	1,450	1,460	13,000	486.67
2002-03-14	1,480	1,480	1,450	1,455	23,900	485
2002-03-13	1,449	1,476	1,420	1,470	33,900	490
2002-03-12	1,430	1,470	1,360	1,409	26,300	469.67

分割・併合履歴： [2005-03-28]1株→1.5株 [2002-06-25]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

6428 (株)オーイズミ の時系列データ [2002年度]

6428 (株)オーイズミの時系列データ [2002年度]