6428 (株)オーイズミ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 360 | 360 | 354 | 354 | 5,000 | 354 |
| 2007-12-27 | 365 | 365 | 348 | 356 | 5,800 | 356 |
| 2007-12-26 | 358 | 365 | 357 | 365 | 6,400 | 365 |
| 2007-12-25 | 366 | 367 | 357 | 360 | 16,200 | 360 |
| 2007-12-21 | 355 | 367 | 353 | 361 | 21,400 | 361 |
| 2007-12-20 | 374 | 380 | 367 | 368 | 18,200 | 368 |
| 2007-12-19 | 380 | 381 | 373 | 373 | 11,400 | 373 |
| 2007-12-18 | 389 | 389 | 370 | 381 | 13,900 | 381 |
| 2007-12-17 | 395 | 396 | 382 | 382 | 22,900 | 382 |
| 2007-12-14 | 390 | 393 | 390 | 391 | 19,800 | 391 |
| 2007-12-13 | 390 | 393 | 390 | 391 | 3,000 | 391 |
| 2007-12-12 | 395 | 400 | 395 | 395 | 8,200 | 395 |
| 2007-12-11 | 399 | 399 | 378 | 396 | 12,000 | 396 |
| 2007-12-10 | 397 | 397 | 393 | 394 | 5,900 | 394 |
| 2007-12-07 | 397 | 401 | 395 | 396 | 4,000 | 396 |
| 2007-12-06 | 397 | 397 | 388 | 397 | 12,500 | 397 |
| 2007-12-05 | 388 | 397 | 387 | 397 | 5,500 | 397 |
| 2007-12-04 | 404 | 404 | 392 | 392 | 8,500 | 392 |
| 2007-12-03 | 404 | 407 | 399 | 405 | 8,500 | 405 |
| 2007-11-30 | 397 | 399 | 392 | 397 | 9,800 | 397 |
| 2007-11-29 | 396 | 406 | 391 | 394 | 14,100 | 394 |
| 2007-11-28 | 391 | 398 | 391 | 396 | 9,000 | 396 |
| 2007-11-27 | 382 | 392 | 380 | 392 | 11,300 | 392 |
| 2007-11-26 | 388 | 395 | 383 | 392 | 8,300 | 392 |
| 2007-11-22 | 382 | 396 | 382 | 395 | 5,200 | 395 |
| 2007-11-21 | 394 | 399 | 385 | 391 | 5,500 | 391 |
| 2007-11-20 | 392 | 393 | 377 | 393 | 7,500 | 393 |
| 2007-11-19 | 402 | 402 | 386 | 392 | 9,900 | 392 |
| 2007-11-16 | 406 | 406 | 396 | 401 | 12,100 | 401 |
| 2007-11-15 | 405 | 408 | 385 | 406 | 15,600 | 406 |
| 2007-11-14 | 394 | 402 | 389 | 402 | 17,100 | 402 |
| 2007-11-13 | 398 | 404 | 390 | 391 | 9,500 | 391 |
| 2007-11-12 | 398 | 399 | 385 | 393 | 20,700 | 393 |
| 2007-11-09 | 402 | 404 | 400 | 402 | 12,700 | 402 |
| 2007-11-08 | 400 | 405 | 400 | 401 | 26,000 | 401 |
| 2007-11-07 | 402 | 407 | 402 | 402 | 13,100 | 402 |
| 2007-11-06 | 402 | 408 | 402 | 402 | 9,100 | 402 |
| 2007-11-05 | 404 | 406 | 400 | 400 | 10,900 | 400 |
| 2007-11-02 | 410 | 410 | 402 | 402 | 10,900 | 402 |
| 2007-11-01 | 412 | 418 | 403 | 413 | 12,500 | 413 |
| 2007-10-31 | 403 | 419 | 403 | 419 | 10,600 | 419 |
| 2007-10-30 | 403 | 407 | 400 | 406 | 19,500 | 406 |
| 2007-10-29 | 405 | 408 | 397 | 397 | 26,100 | 397 |
| 2007-10-26 | 418 | 420 | 410 | 410 | 22,900 | 410 |
| 2007-10-25 | 422 | 423 | 412 | 423 | 22,100 | 423 |
| 2007-10-24 | 430 | 440 | 425 | 426 | 12,600 | 426 |
| 2007-10-23 | 433 | 435 | 429 | 432 | 10,400 | 432 |
| 2007-10-22 | 440 | 440 | 430 | 436 | 8,100 | 436 |
| 2007-10-19 | 441 | 446 | 440 | 441 | 4,400 | 441 |
| 2007-10-18 | 445 | 448 | 445 | 446 | 5,600 | 446 |
| 2007-10-17 | 451 | 452 | 445 | 446 | 13,200 | 446 |
| 2007-10-16 | 461 | 465 | 451 | 451 | 13,800 | 451 |
| 2007-10-15 | 461 | 462 | 455 | 457 | 10,800 | 457 |
| 2007-10-12 | 453 | 460 | 449 | 449 | 16,200 | 449 |
| 2007-10-11 | 461 | 463 | 447 | 454 | 22,300 | 454 |
| 2007-10-10 | 458 | 464 | 453 | 461 | 27,700 | 461 |
| 2007-10-09 | 445 | 453 | 442 | 452 | 17,700 | 452 |
| 2007-10-05 | 435 | 444 | 435 | 442 | 4,300 | 442 |
| 2007-10-04 | 445 | 445 | 438 | 439 | 6,400 | 439 |
| 2007-10-03 | 447 | 448 | 441 | 445 | 11,000 | 445 |
| 2007-10-02 | 449 | 449 | 443 | 448 | 7,300 | 448 |
| 2007-10-01 | 446 | 450 | 437 | 441 | 11,100 | 441 |
| 2007-09-28 | 457 | 457 | 443 | 446 | 13,200 | 446 |
| 2007-09-27 | 437 | 460 | 437 | 457 | 17,000 | 457 |
| 2007-09-26 | 436 | 444 | 436 | 439 | 10,200 | 439 |
| 2007-09-25 | 448 | 448 | 440 | 445 | 3,900 | 445 |
| 2007-09-21 | 432 | 449 | 432 | 448 | 8,000 | 448 |
| 2007-09-20 | 454 | 455 | 433 | 437 | 15,600 | 437 |
| 2007-09-19 | 446 | 451 | 446 | 451 | 17,100 | 451 |
| 2007-09-18 | 450 | 451 | 442 | 445 | 9,600 | 445 |
| 2007-09-14 | 450 | 451 | 438 | 449 | 18,300 | 449 |
| 2007-09-13 | 462 | 462 | 450 | 452 | 8,800 | 452 |
| 2007-09-12 | 463 | 470 | 458 | 465 | 8,400 | 465 |
| 2007-09-11 | 461 | 463 | 458 | 463 | 9,300 | 463 |
| 2007-09-10 | 461 | 465 | 456 | 465 | 12,800 | 465 |
| 2007-09-07 | 476 | 477 | 473 | 475 | 4,600 | 475 |
| 2007-09-06 | 476 | 477 | 465 | 476 | 10,100 | 476 |
| 2007-09-05 | 485 | 485 | 476 | 477 | 8,600 | 477 |
| 2007-09-04 | 493 | 493 | 488 | 490 | 4,200 | 490 |
| 2007-09-03 | 490 | 493 | 485 | 488 | 3,100 | 488 |
| 2007-08-31 | 489 | 490 | 482 | 490 | 12,600 | 490 |
| 2007-08-30 | 496 | 496 | 475 | 481 | 8,900 | 481 |
| 2007-08-29 | 476 | 490 | 475 | 482 | 18,100 | 482 |
| 2007-08-28 | 495 | 500 | 487 | 491 | 15,400 | 491 |
| 2007-08-27 | 491 | 498 | 489 | 498 | 21,600 | 498 |
| 2007-08-24 | 484 | 495 | 480 | 494 | 17,300 | 494 |
| 2007-08-23 | 470 | 475 | 464 | 475 | 6,500 | 475 |
| 2007-08-22 | 467 | 471 | 463 | 470 | 19,600 | 470 |
| 2007-08-21 | 466 | 485 | 462 | 481 | 19,900 | 481 |
| 2007-08-20 | 480 | 480 | 465 | 466 | 12,000 | 466 |
| 2007-08-17 | 480 | 480 | 465 | 466 | 16,700 | 466 |
| 2007-08-16 | 498 | 499 | 476 | 476 | 33,400 | 476 |
| 2007-08-15 | 513 | 513 | 498 | 501 | 19,800 | 501 |
| 2007-08-14 | 497 | 517 | 481 | 498 | 30,300 | 498 |
| 2007-08-13 | 471 | 487 | 471 | 487 | 27,000 | 487 |
| 2007-08-10 | 488 | 489 | 474 | 474 | 28,300 | 474 |
| 2007-08-09 | 487 | 489 | 480 | 487 | 18,800 | 487 |
| 2007-08-08 | 480 | 494 | 480 | 482 | 11,300 | 482 |
| 2007-08-07 | 487 | 492 | 476 | 483 | 23,300 | 483 |
| 2007-08-06 | 477 | 492 | 473 | 491 | 20,100 | 491 |
| 2007-08-03 | 481 | 490 | 475 | 482 | 18,000 | 482 |
| 2007-08-02 | 480 | 488 | 470 | 485 | 16,600 | 485 |
| 2007-08-01 | 500 | 500 | 495 | 495 | 10,600 | 495 |
| 2007-07-31 | 508 | 508 | 496 | 499 | 14,000 | 499 |
| 2007-07-30 | 490 | 499 | 488 | 499 | 16,400 | 499 |
| 2007-07-27 | 490 | 496 | 485 | 493 | 14,200 | 493 |
| 2007-07-26 | 511 | 514 | 500 | 500 | 21,800 | 500 |
| 2007-07-25 | 515 | 518 | 511 | 514 | 12,800 | 514 |
| 2007-07-24 | 521 | 521 | 515 | 519 | 4,700 | 519 |
| 2007-07-23 | 522 | 524 | 510 | 516 | 13,400 | 516 |
| 2007-07-20 | 529 | 533 | 521 | 524 | 19,500 | 524 |
| 2007-07-19 | 522 | 525 | 521 | 524 | 9,000 | 524 |
| 2007-07-18 | 529 | 529 | 521 | 521 | 9,000 | 521 |
| 2007-07-17 | 545 | 545 | 525 | 529 | 19,100 | 529 |
| 2007-07-13 | 527 | 532 | 520 | 528 | 20,100 | 528 |
| 2007-07-12 | 531 | 535 | 521 | 529 | 22,500 | 529 |
| 2007-07-11 | 540 | 540 | 530 | 535 | 11,500 | 535 |
| 2007-07-10 | 558 | 558 | 516 | 543 | 42,200 | 543 |
| 2007-07-09 | 569 | 569 | 560 | 560 | 30,500 | 560 |
| 2007-07-06 | 553 | 558 | 548 | 557 | 7,500 | 557 |
| 2007-07-05 | 549 | 556 | 549 | 553 | 7,800 | 553 |
| 2007-07-04 | 548 | 556 | 542 | 552 | 14,900 | 552 |
| 2007-07-03 | 550 | 556 | 543 | 550 | 13,600 | 550 |
| 2007-07-02 | 569 | 569 | 556 | 556 | 15,800 | 556 |
| 2007-06-29 | 550 | 559 | 545 | 553 | 17,700 | 553 |
| 2007-06-28 | 531 | 546 | 531 | 546 | 33,400 | 546 |
| 2007-06-27 | 530 | 531 | 521 | 525 | 15,600 | 525 |
| 2007-06-26 | 537 | 537 | 522 | 527 | 29,000 | 527 |
| 2007-06-25 | 535 | 535 | 518 | 527 | 39,900 | 527 |
| 2007-06-22 | 534 | 536 | 530 | 534 | 16,500 | 534 |
| 2007-06-21 | 538 | 540 | 525 | 535 | 21,600 | 535 |
| 2007-06-20 | 542 | 549 | 538 | 540 | 17,000 | 540 |
| 2007-06-19 | 540 | 553 | 530 | 536 | 17,300 | 536 |
| 2007-06-18 | 546 | 565 | 543 | 549 | 31,400 | 549 |
| 2007-06-15 | 528 | 545 | 526 | 541 | 36,400 | 541 |
| 2007-06-14 | 513 | 518 | 513 | 518 | 14,500 | 518 |
| 2007-06-13 | 516 | 516 | 506 | 511 | 26,800 | 511 |
| 2007-06-12 | 540 | 544 | 515 | 525 | 39,500 | 525 |
| 2007-06-11 | 541 | 550 | 541 | 544 | 19,900 | 544 |
| 2007-06-08 | 537 | 554 | 533 | 550 | 50,000 | 550 |
| 2007-06-07 | 540 | 565 | 530 | 564 | 36,600 | 564 |
| 2007-06-06 | 569 | 578 | 567 | 569 | 12,300 | 569 |
| 2007-06-05 | 570 | 573 | 569 | 571 | 24,200 | 571 |
| 2007-06-04 | 590 | 590 | 576 | 578 | 23,600 | 578 |
| 2007-06-01 | 572 | 588 | 563 | 577 | 30,000 | 577 |
| 2007-05-31 | 560 | 568 | 556 | 558 | 32,800 | 558 |
| 2007-05-30 | 545 | 565 | 545 | 553 | 34,600 | 553 |
| 2007-05-29 | 536 | 550 | 536 | 548 | 26,900 | 548 |
| 2007-05-28 | 521 | 531 | 521 | 530 | 17,600 | 530 |
| 2007-05-25 | 514 | 524 | 514 | 522 | 39,600 | 522 |
| 2007-05-24 | 528 | 532 | 515 | 530 | 29,800 | 530 |
| 2007-05-23 | 514 | 523 | 506 | 512 | 64,600 | 512 |
| 2007-05-22 | 506 | 511 | 480 | 511 | 164,500 | 511 |
| 2007-05-21 | 496 | 527 | 496 | 516 | 170,800 | 516 |
| 2007-05-18 | 580 | 597 | 555 | 596 | 53,400 | 596 |
| 2007-05-17 | 608 | 608 | 580 | 586 | 31,600 | 586 |
| 2007-05-16 | 620 | 624 | 615 | 619 | 9,400 | 619 |
| 2007-05-15 | 637 | 637 | 615 | 617 | 27,900 | 617 |
| 2007-05-14 | 645 | 645 | 627 | 633 | 40,100 | 633 |
| 2007-05-11 | 655 | 660 | 647 | 657 | 19,000 | 657 |
| 2007-05-10 | 657 | 660 | 651 | 655 | 9,400 | 655 |
| 2007-05-09 | 650 | 654 | 649 | 654 | 6,800 | 654 |
| 2007-05-08 | 662 | 662 | 650 | 654 | 9,000 | 654 |
| 2007-05-07 | 646 | 663 | 630 | 660 | 26,000 | 660 |
| 2007-05-02 | 656 | 656 | 648 | 654 | 9,300 | 654 |
| 2007-05-01 | 662 | 662 | 650 | 660 | 10,800 | 660 |
| 2007-04-27 | 666 | 669 | 651 | 656 | 16,200 | 656 |
| 2007-04-26 | 657 | 667 | 655 | 665 | 6,400 | 665 |
| 2007-04-25 | 671 | 671 | 660 | 666 | 15,200 | 666 |
| 2007-04-24 | 641 | 675 | 641 | 666 | 43,200 | 666 |
| 2007-04-23 | 647 | 650 | 640 | 649 | 32,600 | 649 |
| 2007-04-20 | 665 | 668 | 655 | 657 | 23,300 | 657 |
| 2007-04-19 | 681 | 683 | 660 | 668 | 50,000 | 668 |
| 2007-04-18 | 680 | 688 | 677 | 684 | 19,000 | 684 |
| 2007-04-17 | 695 | 701 | 683 | 683 | 15,700 | 683 |
| 2007-04-16 | 696 | 709 | 687 | 698 | 39,700 | 698 |
| 2007-04-13 | 683 | 687 | 683 | 686 | 14,500 | 686 |
| 2007-04-12 | 701 | 701 | 680 | 682 | 36,900 | 682 |
| 2007-04-11 | 710 | 715 | 699 | 704 | 25,400 | 704 |
| 2007-04-10 | 710 | 718 | 702 | 717 | 20,100 | 717 |
| 2007-04-09 | 709 | 716 | 708 | 713 | 10,600 | 713 |
| 2007-04-06 | 711 | 712 | 706 | 706 | 16,100 | 706 |
| 2007-04-05 | 705 | 710 | 705 | 708 | 16,700 | 708 |
| 2007-04-04 | 708 | 713 | 704 | 706 | 16,500 | 706 |
| 2007-04-03 | 708 | 719 | 702 | 704 | 24,300 | 704 |
| 2007-04-02 | 730 | 730 | 710 | 710 | 37,800 | 710 |
| 2007-03-30 | 725 | 730 | 717 | 730 | 23,000 | 730 |
| 2007-03-29 | 709 | 725 | 709 | 721 | 28,500 | 721 |
| 2007-03-28 | 715 | 723 | 707 | 714 | 22,300 | 714 |
| 2007-03-27 | 726 | 728 | 715 | 716 | 21,200 | 716 |
| 2007-03-26 | 738 | 740 | 725 | 736 | 56,700 | 736 |
| 2007-03-23 | 746 | 746 | 730 | 732 | 44,600 | 732 |
| 2007-03-22 | 740 | 743 | 736 | 737 | 29,000 | 737 |
| 2007-03-20 | 744 | 745 | 730 | 730 | 30,000 | 730 |
| 2007-03-19 | 743 | 745 | 735 | 738 | 30,100 | 738 |
| 2007-03-16 | 745 | 751 | 730 | 740 | 33,700 | 740 |
| 2007-03-15 | 756 | 756 | 740 | 743 | 25,000 | 743 |
| 2007-03-14 | 760 | 760 | 743 | 746 | 44,800 | 746 |
| 2007-03-13 | 777 | 780 | 759 | 764 | 36,600 | 764 |
| 2007-03-12 | 768 | 777 | 758 | 769 | 58,900 | 769 |
| 2007-03-09 | 733 | 745 | 730 | 741 | 52,700 | 741 |
| 2007-03-08 | 729 | 738 | 725 | 738 | 23,400 | 738 |
| 2007-03-07 | 734 | 742 | 725 | 727 | 41,700 | 727 |
| 2007-03-06 | 711 | 728 | 707 | 724 | 40,900 | 724 |
| 2007-03-05 | 746 | 746 | 716 | 717 | 45,400 | 717 |
| 2007-03-02 | 745 | 747 | 724 | 738 | 40,300 | 738 |
| 2007-03-01 | 758 | 761 | 743 | 746 | 44,600 | 746 |
| 2007-02-28 | 718 | 770 | 717 | 752 | 52,500 | 752 |
| 2007-02-27 | 775 | 778 | 764 | 770 | 49,600 | 770 |
| 2007-02-26 | 780 | 785 | 772 | 775 | 45,100 | 775 |
| 2007-02-23 | 790 | 797 | 773 | 785 | 39,900 | 785 |
| 2007-02-22 | 774 | 785 | 774 | 785 | 69,600 | 785 |
| 2007-02-21 | 767 | 768 | 760 | 764 | 38,700 | 764 |
| 2007-02-20 | 771 | 773 | 767 | 769 | 23,700 | 769 |
| 2007-02-19 | 763 | 778 | 763 | 773 | 31,400 | 773 |
| 2007-02-16 | 768 | 771 | 755 | 761 | 41,600 | 761 |
| 2007-02-15 | 782 | 782 | 765 | 770 | 42,400 | 770 |
| 2007-02-14 | 781 | 787 | 771 | 772 | 45,600 | 772 |
| 2007-02-13 | 786 | 808 | 773 | 781 | 87,200 | 781 |
| 2007-02-09 | 761 | 772 | 759 | 769 | 56,000 | 769 |
| 2007-02-08 | 787 | 789 | 760 | 761 | 67,600 | 761 |
| 2007-02-07 | 790 | 795 | 785 | 787 | 42,000 | 787 |
| 2007-02-06 | 783 | 790 | 782 | 788 | 40,800 | 788 |
| 2007-02-05 | 785 | 794 | 780 | 783 | 62,200 | 783 |
| 2007-02-02 | 779 | 783 | 774 | 780 | 41,200 | 780 |
| 2007-02-01 | 770 | 779 | 767 | 776 | 46,700 | 776 |
| 2007-01-31 | 769 | 773 | 765 | 769 | 45,900 | 769 |
| 2007-01-30 | 770 | 771 | 764 | 770 | 38,500 | 770 |
| 2007-01-29 | 766 | 777 | 760 | 766 | 51,900 | 766 |
| 2007-01-26 | 749 | 757 | 747 | 756 | 42,400 | 756 |
| 2007-01-25 | 750 | 757 | 746 | 747 | 57,800 | 747 |
| 2007-01-24 | 749 | 753 | 746 | 749 | 53,500 | 749 |
| 2007-01-23 | 758 | 758 | 747 | 748 | 37,200 | 748 |
| 2007-01-22 | 760 | 760 | 746 | 757 | 35,200 | 757 |
| 2007-01-19 | 755 | 757 | 746 | 750 | 64,700 | 750 |
| 2007-01-18 | 765 | 766 | 751 | 754 | 56,100 | 754 |
| 2007-01-17 | 760 | 770 | 743 | 758 | 45,200 | 758 |
| 2007-01-16 | 748 | 765 | 748 | 760 | 58,700 | 760 |
| 2007-01-15 | 754 | 760 | 740 | 746 | 79,000 | 746 |
| 2007-01-12 | 753 | 755 | 735 | 744 | 104,600 | 744 |
| 2007-01-11 | 768 | 770 | 751 | 758 | 53,200 | 758 |
| 2007-01-10 | 779 | 780 | 762 | 765 | 80,200 | 765 |
| 2007-01-09 | 779 | 786 | 774 | 779 | 72,900 | 779 |
| 2007-01-05 | 785 | 785 | 755 | 769 | 46,600 | 769 |
| 2007-01-04 | 780 | 785 | 771 | 779 | 16,700 | 779 |
分割・併合履歴 ： [2005-03-28]1株→1.5株 [2002-06-25]1株→2株