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
2004-12-30	1,407	1,409	1,402	1,402	10,000	934.67
2004-12-29	1,405	1,409	1,391	1,398	11,800	932
2004-12-28	1,368	1,399	1,368	1,391	8,600	927.33
2004-12-27	1,391	1,397	1,372	1,387	16,200	924.67
2004-12-24	1,392	1,408	1,390	1,401	13,500	934
2004-12-22	1,375	1,390	1,365	1,388	17,800	925.33
2004-12-21	1,350	1,378	1,350	1,373	22,300	915.33
2004-12-20	1,379	1,392	1,365	1,365	22,800	910
2004-12-17	1,384	1,398	1,376	1,386	15,400	924
2004-12-16	1,380	1,396	1,377	1,381	25,900	920.67
2004-12-15	1,403	1,415	1,387	1,387	25,400	924.67
2004-12-14	1,429	1,429	1,400	1,403	23,800	935.33
2004-12-13	1,393	1,431	1,384	1,406	39,100	937.33
2004-12-10	1,385	1,404	1,385	1,390	34,800	926.67
2004-12-09	1,381	1,422	1,381	1,405	56,100	936.67
2004-12-08	1,447	1,510	1,362	1,392	225,400	928
2004-12-07	1,445	1,445	1,445	1,445	28,400	963.33
2004-12-06	1,251	1,251	1,233	1,245	20,800	830
2004-12-03	1,250	1,258	1,242	1,250	12,200	833.33
2004-12-02	1,245	1,263	1,245	1,260	15,800	840
2004-12-01	1,248	1,250	1,236	1,243	10,900	828.67
2004-11-30	1,260	1,260	1,240	1,247	13,100	831.33
2004-11-29	1,243	1,273	1,242	1,257	23,100	838
2004-11-26	1,240	1,276	1,240	1,240	21,500	826.67
2004-11-25	1,229	1,272	1,229	1,263	19,000	842
2004-11-24	1,225	1,244	1,220	1,225	20,100	816.67
2004-11-22	1,250	1,250	1,210	1,225	32,300	816.67
2004-11-19	1,231	1,251	1,203	1,230	54,700	820
2004-11-18	1,300	1,320	1,270	1,271	22,800	847.33
2004-11-17	1,299	1,299	1,255	1,295	44,200	863.33
2004-11-16	1,369	1,376	1,324	1,324	44,400	882.67
2004-11-15	1,367	1,384	1,367	1,379	10,900	919.33
2004-11-12	1,355	1,372	1,355	1,367	13,200	911.33
2004-11-11	1,393	1,393	1,352	1,353	11,100	902
2004-11-10	1,370	1,385	1,352	1,373	17,800	915.33
2004-11-09	1,382	1,390	1,350	1,375	31,900	916.67
2004-11-08	1,375	1,410	1,365	1,382	52,100	921.33
2004-11-05	1,453	1,460	1,360	1,435	114,800	956.67
2004-11-04	1,536	1,545	1,500	1,523	24,400	1,015.33
2004-11-02	1,500	1,535	1,500	1,535	26,600	1,023.33
2004-11-01	1,509	1,549	1,500	1,503	61,900	1,002
2004-10-29	1,449	1,469	1,434	1,469	34,900	979.33
2004-10-28	1,400	1,434	1,395	1,434	10,800	956
2004-10-27	1,400	1,405	1,385	1,385	9,200	923.33
2004-10-26	1,382	1,398	1,379	1,398	9,100	932
2004-10-25	1,384	1,401	1,375	1,395	11,100	930
2004-10-22	1,382	1,445	1,380	1,418	10,900	945.33
2004-10-21	1,402	1,403	1,371	1,371	12,200	914
2004-10-20	1,411	1,420	1,395	1,398	16,500	932
2004-10-19	1,420	1,422	1,410	1,419	18,900	946
2004-10-18	1,430	1,436	1,420	1,422	7,800	948
2004-10-15	1,420	1,425	1,410	1,425	12,800	950
2004-10-14	1,444	1,444	1,415	1,424	11,400	949.33
2004-10-13	1,423	1,443	1,415	1,425	6,900	950
2004-10-12	1,420	1,447	1,418	1,426	10,600	950.67
2004-10-08	1,440	1,446	1,412	1,420	11,500	946.67
2004-10-07	1,440	1,440	1,425	1,428	6,300	952
2004-10-06	1,433	1,438	1,424	1,438	10,600	958.67
2004-10-05	1,444	1,460	1,387	1,409	17,400	939.33
2004-10-04	1,450	1,455	1,425	1,443	16,900	962
2004-10-01	1,387	1,430	1,387	1,430	4,700	953.33
2004-09-30	1,388	1,420	1,378	1,401	17,200	934
2004-09-29	1,414	1,414	1,382	1,388	16,300	925.33
2004-09-28	1,439	1,439	1,395	1,395	16,100	930
2004-09-27	1,449	1,459	1,399	1,420	11,700	946.67
2004-09-24	1,386	1,420	1,386	1,409	13,300	939.33
2004-09-22	1,452	1,465	1,382	1,421	27,700	947.33
2004-09-21	1,463	1,464	1,450	1,451	13,500	967.33
2004-09-17	1,455	1,471	1,450	1,456	17,400	970.67
2004-09-16	1,490	1,490	1,433	1,464	13,500	976
2004-09-15	1,460	1,474	1,450	1,465	25,000	976.67
2004-09-14	1,417	1,440	1,415	1,440	17,800	960
2004-09-13	1,401	1,440	1,385	1,406	23,900	937.33
2004-09-10	1,398	1,399	1,365	1,382	58,100	921.33
2004-09-09	1,449	1,449	1,400	1,416	18,700	944
2004-09-08	1,484	1,487	1,455	1,461	14,200	974
2004-09-07	1,498	1,499	1,462	1,468	16,500	978.67
2004-09-06	1,470	1,510	1,463	1,490	17,600	993.33
2004-09-03	1,510	1,520	1,490	1,490	21,300	993.33
2004-09-02	1,500	1,510	1,495	1,505	11,900	1,003.33
2004-09-01	1,520	1,520	1,494	1,500	16,900	1,000
2004-08-31	1,501	1,523	1,501	1,523	13,000	1,015.33
2004-08-30	1,501	1,540	1,501	1,518	14,600	1,012
2004-08-27	1,500	1,500	1,489	1,500	16,500	1,000
2004-08-26	1,495	1,495	1,475	1,489	11,400	992.67
2004-08-25	1,470	1,480	1,452	1,472	7,100	981.33
2004-08-24	1,470	1,490	1,461	1,463	22,400	975.33
2004-08-23	1,426	1,469	1,426	1,450	15,200	966.67
2004-08-20	1,400	1,429	1,400	1,406	8,000	937.33
2004-08-19	1,400	1,400	1,377	1,389	5,500	926
2004-08-18	1,419	1,419	1,375	1,390	9,200	926.67
2004-08-17	1,400	1,403	1,390	1,403	3,500	935.33
2004-08-16	1,392	1,410	1,390	1,401	11,100	934
2004-08-13	1,440	1,440	1,400	1,404	10,100	936
2004-08-12	1,385	1,450	1,385	1,440	15,300	960
2004-08-11	1,390	1,404	1,372	1,404	12,400	936
2004-08-10	1,352	1,387	1,352	1,379	8,600	919.33
2004-08-09	1,350	1,388	1,315	1,386	8,400	924
2004-08-06	1,404	1,404	1,385	1,390	11,100	926.67
2004-08-05	1,361	1,385	1,361	1,384	10,300	922.67
2004-08-04	1,395	1,405	1,365	1,376	19,500	917.33
2004-08-03	1,448	1,448	1,394	1,420	17,000	946.67
2004-08-02	1,430	1,449	1,418	1,439	11,300	959.33
2004-07-30	1,450	1,450	1,422	1,439	6,800	959.33
2004-07-29	1,440	1,440	1,401	1,414	15,500	942.67
2004-07-28	1,450	1,450	1,424	1,450	17,700	966.67
2004-07-27	1,421	1,450	1,412	1,412	22,200	941.33
2004-07-26	1,480	1,480	1,426	1,428	38,300	952
2004-07-23	1,513	1,520	1,487	1,490	25,500	993.33
2004-07-22	1,502	1,520	1,491	1,514	21,500	1,009.33
2004-07-21	1,565	1,565	1,530	1,532	12,600	1,021.33
2004-07-20	1,556	1,559	1,550	1,550	17,100	1,033.33
2004-07-16	1,531	1,568	1,531	1,551	13,300	1,034
2004-07-15	1,587	1,598	1,510	1,578	52,900	1,052
2004-07-14	1,600	1,615	1,577	1,587	59,300	1,058
2004-07-13	1,530	1,560	1,512	1,558	58,400	1,038.67
2004-07-12	1,500	1,507	1,490	1,507	29,100	1,004.67
2004-07-09	1,418	1,478	1,401	1,478	23,000	985.33
2004-07-08	1,440	1,450	1,433	1,438	18,500	958.67
2004-07-07	1,416	1,440	1,392	1,425	29,500	950
2004-07-06	1,485	1,490	1,422	1,434	38,200	956
2004-07-05	1,544	1,544	1,485	1,491	69,500	994
2004-07-02	1,469	1,477	1,421	1,475	46,300	983.33
2004-07-01	1,450	1,500	1,450	1,472	40,700	981.33
2004-06-30	1,440	1,450	1,420	1,439	37,700	959.33
2004-06-29	1,450	1,450	1,421	1,421	56,200	947.33
2004-06-28	1,350	1,410	1,331	1,410	56,600	940
2004-06-25	1,335	1,344	1,334	1,338	13,900	892
2004-06-24	1,311	1,348	1,311	1,334	27,100	889.33
2004-06-23	1,365	1,380	1,328	1,331	22,000	887.33
2004-06-22	1,342	1,382	1,300	1,365	72,300	910
2004-06-21	1,385	1,434	1,380	1,391	68,900	927.33
2004-06-18	1,397	1,444	1,338	1,385	142,600	923.33
2004-06-17	1,250	1,335	1,242	1,335	127,200	890
2004-06-16	1,145	1,200	1,140	1,199	67,900	799.33
2004-06-15	1,140	1,143	1,137	1,140	18,300	760
2004-06-14	1,136	1,145	1,136	1,140	14,100	760
2004-06-11	1,131	1,145	1,131	1,135	38,200	756.67
2004-06-10	1,125	1,135	1,123	1,135	11,300	756.67
2004-06-09	1,120	1,137	1,120	1,126	7,400	750.67
2004-06-08	1,147	1,148	1,139	1,140	9,600	760
2004-06-07	1,150	1,150	1,130	1,145	17,800	763.33
2004-06-04	1,119	1,138	1,116	1,138	14,700	758.67
2004-06-03	1,130	1,145	1,118	1,125	14,500	750
2004-06-02	1,135	1,140	1,119	1,130	15,200	753.33
2004-06-01	1,135	1,150	1,125	1,138	23,200	758.67
2004-05-31	1,139	1,139	1,106	1,107	9,500	738
2004-05-28	1,090	1,119	1,089	1,119	12,100	746
2004-05-27	1,091	1,100	1,087	1,088	6,800	725.33
2004-05-26	1,115	1,115	1,089	1,090	11,300	726.67
2004-05-25	1,119	1,119	1,087	1,110	11,900	740
2004-05-24	1,122	1,150	1,100	1,120	20,400	746.67
2004-05-21	1,100	1,126	1,100	1,120	30,000	746.67
2004-05-20	1,100	1,120	1,080	1,084	44,500	722.67
2004-05-19	1,081	1,082	1,070	1,078	10,500	718.67
2004-05-18	1,045	1,079	1,030	1,056	24,900	704
2004-05-17	1,100	1,100	997	1,022	38,900	681.33
2004-05-14	1,011	1,011	990	1,001	15,600	667.33
2004-05-13	1,020	1,040	998	998	19,500	665.33
2004-05-12	986	1,020	980	1,000	12,800	666.67
2004-05-11	1,003	1,012	950	976	31,300	650.67
2004-05-10	1,070	1,080	1,010	1,011	18,600	674
2004-05-07	1,072	1,120	1,072	1,090	15,000	726.67
2004-05-06	1,120	1,132	1,080	1,080	27,300	720
2004-04-30	1,094	1,097	1,071	1,097	25,200	731.33
2004-04-28	1,119	1,119	1,061	1,071	15,600	714
2004-04-27	1,088	1,095	1,080	1,095	14,200	730
2004-04-26	1,080	1,080	1,060	1,073	17,200	715.33
2004-04-23	1,081	1,090	1,070	1,080	14,000	720
2004-04-22	1,074	1,091	1,074	1,074	12,400	716
2004-04-21	1,095	1,096	1,073	1,092	11,000	728
2004-04-20	1,090	1,109	1,070	1,099	11,600	732.67
2004-04-19	1,140	1,140	1,063	1,090	16,800	726.67
2004-04-16	1,090	1,135	1,090	1,121	19,600	747.33
2004-04-15	1,140	1,150	1,060	1,088	28,200	725.33
2004-04-14	1,150	1,150	1,108	1,139	29,800	759.33
2004-04-13	1,168	1,179	1,152	1,152	23,900	768
2004-04-12	1,130	1,190	1,130	1,151	29,600	767.33
2004-04-09	1,111	1,139	1,092	1,139	44,400	759.33
2004-04-08	1,159	1,171	1,140	1,171	37,700	780.67
2004-04-07	1,145	1,170	1,130	1,160	66,500	773.33
2004-04-06	1,100	1,130	1,085	1,113	68,100	742
2004-04-05	1,061	1,100	1,060	1,085	74,500	723.33
2004-04-02	1,000	1,015	991	1,011	34,800	674
2004-04-01	999	1,010	988	995	43,800	663.33
2004-03-31	986	999	976	999	24,700	666
2004-03-30	970	989	970	985	19,100	656.67
2004-03-29	985	1,000	960	1,000	27,100	666.67
2004-03-26	1,009	1,009	985	998	21,900	665.33
2004-03-25	1,024	1,024	1,011	1,024	34,000	682.67
2004-03-24	1,015	1,025	1,011	1,018	46,300	678.67
2004-03-23	1,011	1,015	999	1,014	28,500	676
2004-03-22	1,000	1,017	999	1,010	45,500	673.33
2004-03-19	1,000	1,007	993	1,002	30,500	668
2004-03-18	1,000	1,011	993	994	52,700	662.67
2004-03-17	980	990	980	990	43,500	660
2004-03-16	965	980	960	962	61,800	641.33
2004-03-15	940	968	932	947	93,100	631.33
2004-03-12	926	947	910	931	41,900	620.67
2004-03-11	908	935	897	935	52,100	623.33
2004-03-10	869	915	869	908	55,700	605.33
2004-03-09	866	901	866	899	91,200	599.33
2004-03-08	960	978	900	906	115,800	604
2004-03-05	1,022	1,022	953	980	155,900	653.33
2004-03-04	1,022	1,058	999	1,025	302,300	683.33
2004-03-03	890	962	886	962	214,400	641.33
2004-03-02	877	879	862	862	129,500	574.67
2004-03-01	830	869	828	857	256,000	571.33
2004-02-27	826	880	826	852	479,300	568
2004-02-26	804	814	795	796	157,200	530.67
2004-02-25	777	795	777	794	101,700	529.33
2004-02-24	809	818	777	799	351,800	532.67
2004-02-23	719	719	719	719	8,100	479.33
2004-02-20	611	619	611	619	13,600	412.67
2004-02-19	617	620	610	620	20,300	413.33
2004-02-18	618	633	616	617	14,400	411.33
2004-02-17	620	621	615	616	9,300	410.67
2004-02-16	629	631	615	619	13,300	412.67
2004-02-13	640	640	630	639	4,900	426
2004-02-12	645	649	610	649	10,500	432.67
2004-02-10	640	640	625	640	7,300	426.67
2004-02-09	630	640	610	639	12,900	426
2004-02-06	620	630	610	610	8,600	406.67
2004-02-05	634	634	620	620	3,700	413.33
2004-02-04	642	642	601	620	15,200	413.33
2004-02-03	638	650	638	639	4,500	426
2004-02-02	650	655	639	650	7,500	433.33
2004-01-30	669	669	645	661	10,400	440.67
2004-01-29	665	665	660	660	5,000	440
2004-01-28	670	670	664	665	11,600	443.33
2004-01-27	666	670	660	670	4,000	446.67
2004-01-26	671	671	656	669	16,300	446
2004-01-23	657	675	657	675	6,400	450
2004-01-22	670	672	656	657	23,600	438
2004-01-21	689	689	670	670	6,100	446.67
2004-01-20	670	689	670	689	17,200	459.33
2004-01-19	668	682	668	670	13,600	446.67
2004-01-16	687	690	671	688	7,300	458.67
2004-01-15	689	690	672	687	11,000	458
2004-01-14	695	696	671	690	16,200	460
2004-01-13	665	688	665	688	28,800	458.67
2004-01-09	632	653	632	653	18,400	435.33
2004-01-08	620	632	610	632	7,900	421.33
2004-01-07	620	620	607	619	4,000	412.67
2004-01-06	620	626	616	616	10,700	410.67
2004-01-05	620	620	610	619	7,600	412.67

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 [2004年度]

6428 (株)オーイズミの時系列データ [2004年度]