6428 (株)オーイズミ の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,4071,4091,4021,40210,000934.67
2004-12-291,4051,4091,3911,39811,800932
2004-12-281,3681,3991,3681,3918,600927.33
2004-12-271,3911,3971,3721,38716,200924.67
2004-12-241,3921,4081,3901,40113,500934
2004-12-221,3751,3901,3651,38817,800925.33
2004-12-211,3501,3781,3501,37322,300915.33
2004-12-201,3791,3921,3651,36522,800910
2004-12-171,3841,3981,3761,38615,400924
2004-12-161,3801,3961,3771,38125,900920.67
2004-12-151,4031,4151,3871,38725,400924.67
2004-12-141,4291,4291,4001,40323,800935.33
2004-12-131,3931,4311,3841,40639,100937.33
2004-12-101,3851,4041,3851,39034,800926.67
2004-12-091,3811,4221,3811,40556,100936.67
2004-12-081,4471,5101,3621,392225,400928
2004-12-071,4451,4451,4451,44528,400963.33
2004-12-061,2511,2511,2331,24520,800830
2004-12-031,2501,2581,2421,25012,200833.33
2004-12-021,2451,2631,2451,26015,800840
2004-12-011,2481,2501,2361,24310,900828.67
2004-11-301,2601,2601,2401,24713,100831.33
2004-11-291,2431,2731,2421,25723,100838
2004-11-261,2401,2761,2401,24021,500826.67
2004-11-251,2291,2721,2291,26319,000842
2004-11-241,2251,2441,2201,22520,100816.67
2004-11-221,2501,2501,2101,22532,300816.67
2004-11-191,2311,2511,2031,23054,700820
2004-11-181,3001,3201,2701,27122,800847.33
2004-11-171,2991,2991,2551,29544,200863.33
2004-11-161,3691,3761,3241,32444,400882.67
2004-11-151,3671,3841,3671,37910,900919.33
2004-11-121,3551,3721,3551,36713,200911.33
2004-11-111,3931,3931,3521,35311,100902
2004-11-101,3701,3851,3521,37317,800915.33
2004-11-091,3821,3901,3501,37531,900916.67
2004-11-081,3751,4101,3651,38252,100921.33
2004-11-051,4531,4601,3601,435114,800956.67
2004-11-041,5361,5451,5001,52324,4001,015.33
2004-11-021,5001,5351,5001,53526,6001,023.33
2004-11-011,5091,5491,5001,50361,9001,002
2004-10-291,4491,4691,4341,46934,900979.33
2004-10-281,4001,4341,3951,43410,800956
2004-10-271,4001,4051,3851,3859,200923.33
2004-10-261,3821,3981,3791,3989,100932
2004-10-251,3841,4011,3751,39511,100930
2004-10-221,3821,4451,3801,41810,900945.33
2004-10-211,4021,4031,3711,37112,200914
2004-10-201,4111,4201,3951,39816,500932
2004-10-191,4201,4221,4101,41918,900946
2004-10-181,4301,4361,4201,4227,800948
2004-10-151,4201,4251,4101,42512,800950
2004-10-141,4441,4441,4151,42411,400949.33
2004-10-131,4231,4431,4151,4256,900950
2004-10-121,4201,4471,4181,42610,600950.67
2004-10-081,4401,4461,4121,42011,500946.67
2004-10-071,4401,4401,4251,4286,300952
2004-10-061,4331,4381,4241,43810,600958.67
2004-10-051,4441,4601,3871,40917,400939.33
2004-10-041,4501,4551,4251,44316,900962
2004-10-011,3871,4301,3871,4304,700953.33
2004-09-301,3881,4201,3781,40117,200934
2004-09-291,4141,4141,3821,38816,300925.33
2004-09-281,4391,4391,3951,39516,100930
2004-09-271,4491,4591,3991,42011,700946.67
2004-09-241,3861,4201,3861,40913,300939.33
2004-09-221,4521,4651,3821,42127,700947.33
2004-09-211,4631,4641,4501,45113,500967.33
2004-09-171,4551,4711,4501,45617,400970.67
2004-09-161,4901,4901,4331,46413,500976
2004-09-151,4601,4741,4501,46525,000976.67
2004-09-141,4171,4401,4151,44017,800960
2004-09-131,4011,4401,3851,40623,900937.33
2004-09-101,3981,3991,3651,38258,100921.33
2004-09-091,4491,4491,4001,41618,700944
2004-09-081,4841,4871,4551,46114,200974
2004-09-071,4981,4991,4621,46816,500978.67
2004-09-061,4701,5101,4631,49017,600993.33
2004-09-031,5101,5201,4901,49021,300993.33
2004-09-021,5001,5101,4951,50511,9001,003.33
2004-09-011,5201,5201,4941,50016,9001,000
2004-08-311,5011,5231,5011,52313,0001,015.33
2004-08-301,5011,5401,5011,51814,6001,012
2004-08-271,5001,5001,4891,50016,5001,000
2004-08-261,4951,4951,4751,48911,400992.67
2004-08-251,4701,4801,4521,4727,100981.33
2004-08-241,4701,4901,4611,46322,400975.33
2004-08-231,4261,4691,4261,45015,200966.67
2004-08-201,4001,4291,4001,4068,000937.33
2004-08-191,4001,4001,3771,3895,500926
2004-08-181,4191,4191,3751,3909,200926.67
2004-08-171,4001,4031,3901,4033,500935.33
2004-08-161,3921,4101,3901,40111,100934
2004-08-131,4401,4401,4001,40410,100936
2004-08-121,3851,4501,3851,44015,300960
2004-08-111,3901,4041,3721,40412,400936
2004-08-101,3521,3871,3521,3798,600919.33
2004-08-091,3501,3881,3151,3868,400924
2004-08-061,4041,4041,3851,39011,100926.67
2004-08-051,3611,3851,3611,38410,300922.67
2004-08-041,3951,4051,3651,37619,500917.33
2004-08-031,4481,4481,3941,42017,000946.67
2004-08-021,4301,4491,4181,43911,300959.33
2004-07-301,4501,4501,4221,4396,800959.33
2004-07-291,4401,4401,4011,41415,500942.67
2004-07-281,4501,4501,4241,45017,700966.67
2004-07-271,4211,4501,4121,41222,200941.33
2004-07-261,4801,4801,4261,42838,300952
2004-07-231,5131,5201,4871,49025,500993.33
2004-07-221,5021,5201,4911,51421,5001,009.33
2004-07-211,5651,5651,5301,53212,6001,021.33
2004-07-201,5561,5591,5501,55017,1001,033.33
2004-07-161,5311,5681,5311,55113,3001,034
2004-07-151,5871,5981,5101,57852,9001,052
2004-07-141,6001,6151,5771,58759,3001,058
2004-07-131,5301,5601,5121,55858,4001,038.67
2004-07-121,5001,5071,4901,50729,1001,004.67
2004-07-091,4181,4781,4011,47823,000985.33
2004-07-081,4401,4501,4331,43818,500958.67
2004-07-071,4161,4401,3921,42529,500950
2004-07-061,4851,4901,4221,43438,200956
2004-07-051,5441,5441,4851,49169,500994
2004-07-021,4691,4771,4211,47546,300983.33
2004-07-011,4501,5001,4501,47240,700981.33
2004-06-301,4401,4501,4201,43937,700959.33
2004-06-291,4501,4501,4211,42156,200947.33
2004-06-281,3501,4101,3311,41056,600940
2004-06-251,3351,3441,3341,33813,900892
2004-06-241,3111,3481,3111,33427,100889.33
2004-06-231,3651,3801,3281,33122,000887.33
2004-06-221,3421,3821,3001,36572,300910
2004-06-211,3851,4341,3801,39168,900927.33
2004-06-181,3971,4441,3381,385142,600923.33
2004-06-171,2501,3351,2421,335127,200890
2004-06-161,1451,2001,1401,19967,900799.33
2004-06-151,1401,1431,1371,14018,300760
2004-06-141,1361,1451,1361,14014,100760
2004-06-111,1311,1451,1311,13538,200756.67
2004-06-101,1251,1351,1231,13511,300756.67
2004-06-091,1201,1371,1201,1267,400750.67
2004-06-081,1471,1481,1391,1409,600760
2004-06-071,1501,1501,1301,14517,800763.33
2004-06-041,1191,1381,1161,13814,700758.67
2004-06-031,1301,1451,1181,12514,500750
2004-06-021,1351,1401,1191,13015,200753.33
2004-06-011,1351,1501,1251,13823,200758.67
2004-05-311,1391,1391,1061,1079,500738
2004-05-281,0901,1191,0891,11912,100746
2004-05-271,0911,1001,0871,0886,800725.33
2004-05-261,1151,1151,0891,09011,300726.67
2004-05-251,1191,1191,0871,11011,900740
2004-05-241,1221,1501,1001,12020,400746.67
2004-05-211,1001,1261,1001,12030,000746.67
2004-05-201,1001,1201,0801,08444,500722.67
2004-05-191,0811,0821,0701,07810,500718.67
2004-05-181,0451,0791,0301,05624,900704
2004-05-171,1001,1009971,02238,900681.33
2004-05-141,0111,0119901,00115,600667.33
2004-05-131,0201,04099899819,500665.33
2004-05-129861,0209801,00012,800666.67
2004-05-111,0031,01295097631,300650.67
2004-05-101,0701,0801,0101,01118,600674
2004-05-071,0721,1201,0721,09015,000726.67
2004-05-061,1201,1321,0801,08027,300720
2004-04-301,0941,0971,0711,09725,200731.33
2004-04-281,1191,1191,0611,07115,600714
2004-04-271,0881,0951,0801,09514,200730
2004-04-261,0801,0801,0601,07317,200715.33
2004-04-231,0811,0901,0701,08014,000720
2004-04-221,0741,0911,0741,07412,400716
2004-04-211,0951,0961,0731,09211,000728
2004-04-201,0901,1091,0701,09911,600732.67
2004-04-191,1401,1401,0631,09016,800726.67
2004-04-161,0901,1351,0901,12119,600747.33
2004-04-151,1401,1501,0601,08828,200725.33
2004-04-141,1501,1501,1081,13929,800759.33
2004-04-131,1681,1791,1521,15223,900768
2004-04-121,1301,1901,1301,15129,600767.33
2004-04-091,1111,1391,0921,13944,400759.33
2004-04-081,1591,1711,1401,17137,700780.67
2004-04-071,1451,1701,1301,16066,500773.33
2004-04-061,1001,1301,0851,11368,100742
2004-04-051,0611,1001,0601,08574,500723.33
2004-04-021,0001,0159911,01134,800674
2004-04-019991,01098899543,800663.33
2004-03-3198699997699924,700666
2004-03-3097098997098519,100656.67
2004-03-299851,0009601,00027,100666.67
2004-03-261,0091,00998599821,900665.33
2004-03-251,0241,0241,0111,02434,000682.67
2004-03-241,0151,0251,0111,01846,300678.67
2004-03-231,0111,0159991,01428,500676
2004-03-221,0001,0179991,01045,500673.33
2004-03-191,0001,0079931,00230,500668
2004-03-181,0001,01199399452,700662.67
2004-03-1798099098099043,500660
2004-03-1696598096096261,800641.33
2004-03-1594096893294793,100631.33
2004-03-1292694791093141,900620.67
2004-03-1190893589793552,100623.33
2004-03-1086991586990855,700605.33
2004-03-0986690186689991,200599.33
2004-03-08960978900906115,800604
2004-03-051,0221,022953980155,900653.33
2004-03-041,0221,0589991,025302,300683.33
2004-03-03890962886962214,400641.33
2004-03-02877879862862129,500574.67
2004-03-01830869828857256,000571.33
2004-02-27826880826852479,300568
2004-02-26804814795796157,200530.67
2004-02-25777795777794101,700529.33
2004-02-24809818777799351,800532.67
2004-02-237197197197198,100479.33
2004-02-2061161961161913,600412.67
2004-02-1961762061062020,300413.33
2004-02-1861863361661714,400411.33
2004-02-176206216156169,300410.67
2004-02-1662963161561913,300412.67
2004-02-136406406306394,900426
2004-02-1264564961064910,500432.67
2004-02-106406406256407,300426.67
2004-02-0963064061063912,900426
2004-02-066206306106108,600406.67
2004-02-056346346206203,700413.33
2004-02-0464264260162015,200413.33
2004-02-036386506386394,500426
2004-02-026506556396507,500433.33
2004-01-3066966964566110,400440.67
2004-01-296656656606605,000440
2004-01-2867067066466511,600443.33
2004-01-276666706606704,000446.67
2004-01-2667167165666916,300446
2004-01-236576756576756,400450
2004-01-2267067265665723,600438
2004-01-216896896706706,100446.67
2004-01-2067068967068917,200459.33
2004-01-1966868266867013,600446.67
2004-01-166876906716887,300458.67
2004-01-1568969067268711,000458
2004-01-1469569667169016,200460
2004-01-1366568866568828,800458.67
2004-01-0963265363265318,400435.33
2004-01-086206326106327,900421.33
2004-01-076206206076194,000412.67
2004-01-0662062661661610,700410.67
2004-01-056206206106197,600412.67

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