6428 (株)オーイズミの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	615	615	612	614	5,600	409.33
2003-12-29	564	595	564	595	3,000	396.67
2003-12-26	580	590	575	580	13,900	386.67
2003-12-25	550	570	550	560	16,200	373.33
2003-12-24	560	580	550	560	20,000	373.33
2003-12-22	560	575	560	565	5,700	376.67
2003-12-19	585	585	562	562	14,700	374.67
2003-12-18	589	589	564	566	9,700	377.33
2003-12-17	605	605	595	595	5,300	396.67
2003-12-16	590	590	577	585	9,600	390
2003-12-15	600	610	585	586	10,600	390.67
2003-12-12	610	628	601	610	2,700	406.67
2003-12-11	602	610	600	610	7,800	406.67
2003-12-10	601	610	601	601	6,200	400.67
2003-12-09	624	628	601	601	11,500	400.67
2003-12-08	625	625	625	625	500	416.67
2003-12-05	612	630	610	611	6,600	407.33
2003-12-04	610	610	610	610	3,700	406.67
2003-12-03	606	630	606	630	5,800	420
2003-12-02	631	640	604	604	5,400	402.67
2003-12-01	594	629	594	629	6,700	419.33
2003-11-28	614	614	596	607	8,000	404.67
2003-11-27	596	608	585	608	3,700	405.33
2003-11-26	595	600	581	600	4,000	400
2003-11-25	565	598	565	596	3,900	397.33
2003-11-21	590	590	556	560	11,800	373.33
2003-11-20	557	610	557	580	20,400	386.67
2003-11-19	540	570	536	555	39,900	370
2003-11-18	602	605	600	600	9,300	400
2003-11-17	641	641	606	610	11,900	406.67
2003-11-14	663	676	661	661	6,300	440.67
2003-11-13	690	691	690	690	1,900	460
2003-11-12	682	690	670	690	4,900	460
2003-11-11	701	701	666	682	9,400	454.67
2003-11-10	710	710	700	701	4,300	467.33
2003-11-07	701	714	701	710	4,400	473.33
2003-11-06	721	721	699	714	5,900	476
2003-11-05	704	720	702	714	19,800	476
2003-11-04	684	704	681	704	58,900	469.33
2003-10-31	735	735	723	724	3,900	482.67
2003-10-30	733	733	725	725	6,300	483.33
2003-10-29	728	732	721	730	14,400	486.67
2003-10-28	725	729	725	729	2,400	486
2003-10-27	735	735	720	725	6,100	483.33
2003-10-24	730	745	726	735	9,200	490
2003-10-23	764	764	715	720	22,000	480
2003-10-22	755	769	755	757	8,100	504.67
2003-10-21	752	760	745	745	31,100	496.67
2003-10-20	748	765	748	750	20,200	500
2003-10-17	740	745	740	743	24,000	495.33
2003-10-16	735	739	730	739	19,500	492.67
2003-10-15	730	739	730	730	21,100	486.67
2003-10-14	724	738	720	730	24,300	486.67
2003-10-10	725	729	720	722	20,100	481.33
2003-10-09	721	725	721	725	7,400	483.33
2003-10-08	726	726	720	720	6,600	480
2003-10-07	720	725	720	725	14,000	483.33
2003-10-06	724	725	722	723	13,100	482
2003-10-03	718	725	718	724	5,300	482.67
2003-10-02	731	731	716	717	10,000	478
2003-10-01	725	730	713	730	13,600	486.67
2003-09-30	720	723	715	723	11,200	482
2003-09-29	736	736	722	722	7,800	481.33
2003-09-26	722	735	721	726	3,600	484
2003-09-25	740	740	721	735	8,000	490
2003-09-24	727	731	718	721	14,500	480.67
2003-09-22	761	761	720	728	10,500	485.33
2003-09-19	760	760	746	759	11,800	506
2003-09-18	756	762	756	760	12,300	506.67
2003-09-17	784	788	751	762	35,100	508
2003-09-16	750	779	732	779	40,100	519.33
2003-09-12	708	730	707	730	24,000	486.67
2003-09-11	705	708	705	706	10,300	470.67
2003-09-10	720	720	705	705	13,900	470
2003-09-09	715	724	710	710	20,300	473.33
2003-09-08	720	725	716	716	11,700	477.33
2003-09-05	717	725	717	720	5,600	480
2003-09-04	720	725	715	716	14,200	477.33
2003-09-03	725	725	716	716	2,100	477.33
2003-09-02	719	722	718	718	8,000	478.67
2003-09-01	732	732	708	724	18,500	482.67
2003-08-29	710	717	705	712	22,600	474.67
2003-08-28	724	724	710	718	15,900	478.67
2003-08-27	720	725	718	720	14,900	480
2003-08-26	719	725	718	719	18,100	479.33
2003-08-25	728	735	713	717	35,100	478
2003-08-22	735	755	708	718	116,600	478.67
2003-08-21	729	729	729	729	16,400	486
2003-08-20	801	835	778	829	67,700	552.67
2003-08-19	819	826	809	815	36,600	543.33
2003-08-18	830	830	811	829	12,700	552.67
2003-08-15	845	845	821	835	4,900	556.67
2003-08-14	849	863	847	859	26,100	572.67
2003-08-13	860	860	822	845	19,600	563.33
2003-08-12	839	880	821	860	42,600	573.33
2003-08-11	741	849	741	844	20,600	562.67
2003-08-08	775	775	751	761	16,000	507.33
2003-08-07	818	818	780	785	19,900	523.33
2003-08-06	857	857	820	835	14,400	556.67
2003-08-05	851	861	835	860	15,400	573.33
2003-08-04	918	918	881	881	9,400	587.33
2003-08-01	900	930	900	908	35,300	605.33
2003-07-31	910	910	880	890	14,500	593.33
2003-07-30	937	938	910	915	47,000	610
2003-07-29	939	939	922	938	35,500	625.33
2003-07-28	872	900	870	900	41,800	600
2003-07-25	835	855	835	842	34,200	561.33
2003-07-24	820	830	812	825	19,800	550
2003-07-23	801	812	801	812	25,400	541.33
2003-07-22	800	800	778	799	17,800	532.67
2003-07-18	751	770	749	760	7,600	506.67
2003-07-17	779	779	759	759	9,500	506
2003-07-16	785	785	760	770	8,700	513.33
2003-07-15	800	800	785	785	6,200	523.33
2003-07-14	790	800	785	785	10,300	523.33
2003-07-11	790	790	770	787	10,600	524.67
2003-07-10	790	792	782	790	8,500	526.67
2003-07-09	791	793	781	793	15,100	528.67
2003-07-08	798	800	771	771	17,900	514
2003-07-07	768	794	768	790	26,700	526.67
2003-07-04	736	766	731	750	14,900	500
2003-07-03	780	784	755	756	26,400	504
2003-07-02	720	765	719	765	29,200	510
2003-07-01	710	710	705	710	14,000	473.33
2003-06-30	690	710	689	710	18,400	473.33
2003-06-27	687	699	680	680	16,700	453.33
2003-06-26	700	700	690	692	8,900	461.33
2003-06-25	699	705	692	700	7,900	466.67
2003-06-24	702	703	695	700	10,500	466.67
2003-06-23	711	711	701	701	8,100	467.33
2003-06-20	714	715	701	701	4,800	467.33
2003-06-19	691	700	690	690	6,700	460
2003-06-18	720	720	700	701	5,300	467.33
2003-06-17	715	723	697	713	10,300	475.33
2003-06-16	695	720	685	705	10,700	470
2003-06-13	700	710	680	695	10,900	463.33
2003-06-12	712	712	680	686	22,500	457.33
2003-06-11	760	760	730	730	17,100	486.67
2003-06-10	749	770	700	770	23,500	513.33
2003-06-09	703	770	703	746	57,200	497.33
2003-06-06	638	700	625	700	33,900	466.67
2003-06-05	596	638	596	638	42,500	425.33
2003-06-04	580	585	580	585	11,900	390
2003-06-03	590	590	570	580	8,100	386.67
2003-06-02	600	600	592	592	10,100	394.67
2003-05-30	595	600	590	600	11,500	400
2003-05-29	589	599	588	590	6,900	393.33
2003-05-28	600	600	586	586	19,900	390.67
2003-05-27	550	580	550	580	21,800	386.67
2003-05-26	539	550	520	548	35,300	365.33
2003-05-23	540	580	540	579	39,900	386
2003-05-22	531	545	531	535	14,300	356.67
2003-05-21	510	530	510	530	10,200	353.33
2003-05-20	506	512	505	512	5,700	341.33
2003-05-19	510	515	500	515	13,800	343.33
2003-05-16	501	509	500	500	7,800	333.33
2003-05-15	509	509	496	509	5,600	339.33
2003-05-14	499	508	499	507	6,900	338
2003-05-13	496	509	493	509	9,000	339.33
2003-05-12	490	499	490	495	16,100	330
2003-05-09	500	505	491	492	11,000	328
2003-05-08	510	515	500	505	16,900	336.67
2003-05-07	499	515	499	510	19,900	340
2003-05-06	490	498	486	494	9,400	329.33
2003-05-02	490	493	486	493	5,300	328.67
2003-05-01	495	499	487	490	9,300	326.67
2003-04-30	495	495	481	495	9,600	330
2003-04-28	488	495	486	490	5,000	326.67
2003-04-25	489	489	480	485	3,800	323.33
2003-04-24	471	495	471	495	8,600	330
2003-04-23	461	470	460	470	4,600	313.33
2003-04-22	460	460	458	458	4,400	305.33
2003-04-21	462	465	458	460	6,600	306.67
2003-04-18	463	463	460	460	1,700	306.67
2003-04-17	460	461	456	461	9,100	307.33
2003-04-16	465	465	455	463	4,700	308.67
2003-04-15	451	460	451	460	7,000	306.67
2003-04-14	450	455	449	450	5,700	300
2003-04-11	445	453	445	450	2,800	300
2003-04-10	451	451	450	450	4,500	300
2003-04-09	450	451	445	450	5,000	300
2003-04-08	455	455	450	450	8,100	300
2003-04-07	450	455	450	455	9,400	303.33
2003-04-04	465	465	450	450	6,300	300
2003-04-03	457	470	457	470	2,000	313.33
2003-04-02	486	486	455	456	7,100	304
2003-04-01	495	499	476	476	3,900	317.33
2003-03-31	500	500	486	486	2,900	324
2003-03-28	495	497	495	495	3,000	330
2003-03-27	490	500	485	500	5,400	333.33
2003-03-26	490	515	490	490	6,000	326.67
2003-03-25	505	515	501	510	5,400	340
2003-03-24	520	522	490	505	16,200	336.67
2003-03-20	504	515	485	495	12,100	330
2003-03-19	500	500	490	500	1,500	333.33
2003-03-18	520	520	499	500	6,500	333.33
2003-03-17	490	520	490	520	25,400	346.67
2003-03-14	486	498	475	485	4,800	323.33
2003-03-13	474	480	470	475	8,600	316.67
2003-03-12	452	470	452	470	7,700	313.33
2003-03-11	480	480	450	462	14,100	308
2003-03-10	490	490	470	480	11,600	320
2003-03-07	480	485	470	470	5,700	313.33
2003-03-06	466	480	465	477	2,900	318
2003-03-05	452	460	445	460	6,800	306.67
2003-03-04	456	460	445	447	5,400	298
2003-03-03	450	455	445	455	13,600	303.33
2003-02-28	452	453	440	450	15,500	300
2003-02-27	462	462	452	452	4,700	301.33
2003-02-26	454	469	452	457	3,200	304.67
2003-02-25	475	475	450	457	6,100	304.67
2003-02-24	481	481	470	470	9,900	313.33
2003-02-21	463	482	432	482	39,900	321.33
2003-02-20	505	510	498	498	13,600	332
2003-02-19	505	510	505	506	2,900	337.33
2003-02-18	502	510	502	508	5,900	338.67
2003-02-17	518	530	500	512	17,300	341.33
2003-02-14	505	512	500	512	8,900	341.33
2003-02-13	520	520	510	510	4,900	340
2003-02-12	511	520	509	520	7,000	346.67
2003-02-10	520	525	511	521	5,200	347.33
2003-02-07	507	540	507	521	11,000	347.33
2003-02-06	500	507	500	507	3,000	338
2003-02-05	500	505	490	490	8,300	326.67
2003-02-04	505	510	490	509	6,600	339.33
2003-02-03	519	519	505	505	3,900	336.67
2003-01-31	518	520	506	519	7,500	346
2003-01-30	515	518	500	518	1,800	345.33
2003-01-29	510	524	510	515	3,600	343.33
2003-01-28	518	518	511	515	7,800	343.33
2003-01-27	525	525	516	525	4,500	350
2003-01-24	520	525	516	516	2,200	344
2003-01-23	520	520	510	510	4,700	340
2003-01-22	506	530	505	530	4,200	353.33
2003-01-21	501	503	498	503	1,500	335.33
2003-01-20	509	514	500	501	11,300	334
2003-01-17	503	509	498	498	6,100	332
2003-01-16	513	513	498	513	3,000	342
2003-01-15	510	514	508	514	3,400	342.67
2003-01-14	491	510	480	510	8,700	340
2003-01-10	485	492	485	488	1,000	325.33
2003-01-09	495	496	485	485	8,100	323.33
2003-01-08	497	497	495	497	1,800	331.33
2003-01-07	500	501	497	497	2,700	331.33
2003-01-06	498	500	498	500	1,800	333.33

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

6428 (株)オーイズミ の時系列データ [2003年度]

6428 (株)オーイズミの時系列データ [2003年度]