6428 (株)オーイズミ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 198 | 198 | 190 | 197 | 6,700 | 197 |
| 2008-12-29 | 185 | 190 | 179 | 188 | 11,000 | 188 |
| 2008-12-26 | 194 | 194 | 178 | 193 | 5,900 | 193 |
| 2008-12-25 | 182 | 194 | 172 | 194 | 16,500 | 194 |
| 2008-12-24 | 210 | 211 | 192 | 192 | 9,200 | 192 |
| 2008-12-22 | 220 | 220 | 215 | 220 | 3,700 | 220 |
| 2008-12-19 | 229 | 229 | 225 | 226 | 10,400 | 226 |
| 2008-12-18 | 230 | 230 | 224 | 224 | 14,700 | 224 |
| 2008-12-17 | 224 | 224 | 210 | 218 | 6,100 | 218 |
| 2008-12-16 | 217 | 221 | 211 | 219 | 4,500 | 219 |
| 2008-12-15 | 222 | 222 | 221 | 222 | 14,700 | 222 |
| 2008-12-12 | 210 | 220 | 207 | 218 | 12,000 | 218 |
| 2008-12-11 | 222 | 222 | 209 | 215 | 16,500 | 215 |
| 2008-12-10 | 209 | 213 | 204 | 209 | 7,900 | 209 |
| 2008-12-09 | 214 | 219 | 210 | 212 | 3,000 | 212 |
| 2008-12-08 | 207 | 220 | 192 | 220 | 12,900 | 220 |
| 2008-12-05 | 200 | 211 | 200 | 203 | 5,000 | 203 |
| 2008-12-04 | 207 | 209 | 202 | 209 | 4,100 | 209 |
| 2008-12-03 | 203 | 208 | 201 | 208 | 4,400 | 208 |
| 2008-12-02 | 202 | 208 | 194 | 208 | 6,300 | 208 |
| 2008-12-01 | 216 | 216 | 205 | 206 | 4,200 | 206 |
| 2008-11-28 | 212 | 212 | 202 | 206 | 5,400 | 206 |
| 2008-11-27 | 202 | 207 | 201 | 204 | 3,100 | 204 |
| 2008-11-26 | 206 | 207 | 205 | 206 | 2,700 | 206 |
| 2008-11-25 | 209 | 210 | 204 | 208 | 2,700 | 208 |
| 2008-11-21 | 198 | 209 | 198 | 209 | 5,300 | 209 |
| 2008-11-20 | 212 | 214 | 200 | 205 | 2,600 | 205 |
| 2008-11-19 | 209 | 209 | 203 | 207 | 4,000 | 207 |
| 2008-11-18 | 209 | 209 | 200 | 202 | 2,000 | 202 |
| 2008-11-17 | 214 | 215 | 200 | 208 | 12,400 | 208 |
| 2008-11-14 | 196 | 213 | 196 | 213 | 6,600 | 213 |
| 2008-11-13 | 198 | 198 | 193 | 194 | 1,800 | 194 |
| 2008-11-12 | 196 | 200 | 195 | 198 | 5,400 | 198 |
| 2008-11-11 | 204 | 204 | 195 | 201 | 4,300 | 201 |
| 2008-11-10 | 208 | 209 | 199 | 199 | 3,700 | 199 |
| 2008-11-07 | 195 | 204 | 195 | 199 | 8,400 | 199 |
| 2008-11-06 | 206 | 214 | 205 | 211 | 10,300 | 211 |
| 2008-11-05 | 209 | 209 | 200 | 209 | 7,000 | 209 |
| 2008-11-04 | 191 | 201 | 191 | 201 | 6,700 | 201 |
| 2008-10-31 | 195 | 199 | 190 | 191 | 21,400 | 191 |
| 2008-10-30 | 170 | 183 | 167 | 180 | 15,800 | 180 |
| 2008-10-29 | 167 | 185 | 161 | 169 | 15,200 | 169 |
| 2008-10-28 | 166 | 176 | 160 | 172 | 12,000 | 172 |
| 2008-10-27 | 181 | 183 | 166 | 166 | 2,500 | 166 |
| 2008-10-24 | 184 | 186 | 178 | 181 | 7,400 | 181 |
| 2008-10-23 | 184 | 191 | 178 | 186 | 6,600 | 186 |
| 2008-10-22 | 205 | 210 | 195 | 195 | 3,900 | 195 |
| 2008-10-21 | 220 | 220 | 207 | 210 | 9,500 | 210 |
| 2008-10-20 | 204 | 215 | 195 | 214 | 16,500 | 214 |
| 2008-10-17 | 213 | 215 | 193 | 204 | 8,600 | 204 |
| 2008-10-16 | 210 | 210 | 185 | 206 | 20,800 | 206 |
| 2008-10-15 | 215 | 215 | 210 | 214 | 18,400 | 214 |
| 2008-10-14 | 196 | 200 | 182 | 200 | 17,100 | 200 |
| 2008-10-10 | 162 | 174 | 160 | 166 | 13,000 | 166 |
| 2008-10-09 | 152 | 163 | 152 | 162 | 20,700 | 162 |
| 2008-10-08 | 180 | 183 | 167 | 167 | 9,100 | 167 |
| 2008-10-07 | 180 | 194 | 170 | 194 | 15,500 | 194 |
| 2008-10-06 | 209 | 212 | 201 | 203 | 18,500 | 203 |
| 2008-10-03 | 229 | 234 | 225 | 229 | 6,100 | 229 |
| 2008-10-02 | 243 | 243 | 233 | 239 | 3,900 | 239 |
| 2008-10-01 | 243 | 244 | 231 | 239 | 5,800 | 239 |
| 2008-09-30 | 236 | 237 | 231 | 237 | 10,700 | 237 |
| 2008-09-29 | 238 | 242 | 234 | 241 | 8,100 | 241 |
| 2008-09-26 | 237 | 244 | 231 | 234 | 15,000 | 234 |
| 2008-09-25 | 239 | 243 | 238 | 238 | 7,700 | 238 |
| 2008-09-24 | 244 | 247 | 238 | 244 | 6,600 | 244 |
| 2008-09-22 | 259 | 260 | 246 | 249 | 13,800 | 249 |
| 2008-09-19 | 248 | 255 | 248 | 254 | 5,600 | 254 |
| 2008-09-18 | 239 | 253 | 239 | 248 | 5,100 | 248 |
| 2008-09-17 | 248 | 252 | 238 | 252 | 8,500 | 252 |
| 2008-09-16 | 250 | 257 | 240 | 249 | 15,400 | 249 |
| 2008-09-12 | 243 | 258 | 243 | 258 | 14,600 | 258 |
| 2008-09-11 | 263 | 263 | 247 | 247 | 10,500 | 247 |
| 2008-09-10 | 249 | 263 | 247 | 263 | 9,100 | 263 |
| 2008-09-09 | 257 | 257 | 253 | 254 | 4,700 | 254 |
| 2008-09-08 | 250 | 261 | 250 | 260 | 4,100 | 260 |
| 2008-09-05 | 254 | 254 | 235 | 250 | 18,100 | 250 |
| 2008-09-04 | 260 | 261 | 257 | 259 | 6,300 | 259 |
| 2008-09-03 | 257 | 263 | 257 | 260 | 3,000 | 260 |
| 2008-09-02 | 261 | 267 | 255 | 257 | 6,700 | 257 |
| 2008-09-01 | 266 | 268 | 265 | 266 | 2,400 | 266 |
| 2008-08-29 | 273 | 275 | 258 | 271 | 10,500 | 271 |
| 2008-08-28 | 257 | 262 | 256 | 258 | 3,000 | 258 |
| 2008-08-27 | 265 | 267 | 265 | 267 | 1,300 | 267 |
| 2008-08-26 | 266 | 271 | 266 | 269 | 1,700 | 269 |
| 2008-08-25 | 270 | 275 | 268 | 270 | 2,800 | 270 |
| 2008-08-22 | 262 | 266 | 258 | 265 | 1,900 | 265 |
| 2008-08-21 | 266 | 266 | 261 | 266 | 3,700 | 266 |
| 2008-08-20 | 265 | 265 | 261 | 265 | 6,300 | 265 |
| 2008-08-19 | 269 | 272 | 267 | 268 | 4,700 | 268 |
| 2008-08-18 | 275 | 285 | 274 | 274 | 6,500 | 274 |
| 2008-08-15 | 275 | 275 | 270 | 274 | 8,600 | 274 |
| 2008-08-14 | 268 | 275 | 268 | 275 | 5,300 | 275 |
| 2008-08-13 | 280 | 280 | 271 | 272 | 5,200 | 272 |
| 2008-08-12 | 290 | 290 | 277 | 279 | 10,800 | 279 |
| 2008-08-11 | 281 | 286 | 281 | 285 | 3,800 | 285 |
| 2008-08-08 | 275 | 282 | 275 | 282 | 5,100 | 282 |
| 2008-08-07 | 284 | 284 | 272 | 281 | 4,300 | 281 |
| 2008-08-06 | 284 | 288 | 262 | 281 | 12,300 | 281 |
| 2008-08-05 | 286 | 289 | 281 | 284 | 10,400 | 284 |
| 2008-08-04 | 293 | 300 | 288 | 289 | 23,600 | 289 |
| 2008-08-01 | 286 | 286 | 275 | 279 | 9,600 | 279 |
| 2008-07-31 | 283 | 286 | 274 | 286 | 12,900 | 286 |
| 2008-07-30 | 270 | 276 | 270 | 276 | 5,600 | 276 |
| 2008-07-29 | 266 | 271 | 265 | 271 | 3,100 | 271 |
| 2008-07-28 | 282 | 282 | 265 | 272 | 10,900 | 272 |
| 2008-07-25 | 276 | 278 | 266 | 269 | 13,900 | 269 |
| 2008-07-24 | 264 | 273 | 259 | 271 | 14,800 | 271 |
| 2008-07-23 | 251 | 260 | 245 | 260 | 22,000 | 260 |
| 2008-07-22 | 260 | 266 | 256 | 266 | 6,400 | 266 |
| 2008-07-18 | 264 | 264 | 254 | 258 | 7,900 | 258 |
| 2008-07-17 | 263 | 270 | 261 | 264 | 9,000 | 264 |
| 2008-07-16 | 265 | 266 | 262 | 263 | 5,100 | 263 |
| 2008-07-15 | 272 | 273 | 265 | 265 | 17,300 | 265 |
| 2008-07-14 | 268 | 270 | 265 | 268 | 9,100 | 268 |
| 2008-07-11 | 263 | 271 | 262 | 266 | 16,500 | 266 |
| 2008-07-10 | 267 | 269 | 263 | 263 | 4,800 | 263 |
| 2008-07-09 | 274 | 274 | 266 | 266 | 4,100 | 266 |
| 2008-07-08 | 261 | 280 | 261 | 265 | 17,500 | 265 |
| 2008-07-07 | 263 | 269 | 262 | 268 | 12,700 | 268 |
| 2008-07-04 | 270 | 278 | 270 | 278 | 9,400 | 278 |
| 2008-07-03 | 271 | 271 | 268 | 270 | 8,700 | 270 |
| 2008-07-02 | 279 | 280 | 271 | 279 | 8,200 | 279 |
| 2008-07-01 | 283 | 283 | 279 | 280 | 3,400 | 280 |
| 2008-06-30 | 294 | 294 | 284 | 285 | 5,200 | 285 |
| 2008-06-27 | 280 | 282 | 274 | 282 | 7,300 | 282 |
| 2008-06-26 | 285 | 289 | 282 | 284 | 3,600 | 284 |
| 2008-06-25 | 283 | 289 | 280 | 284 | 5,200 | 284 |
| 2008-06-24 | 287 | 288 | 282 | 288 | 5,800 | 288 |
| 2008-06-23 | 289 | 291 | 288 | 289 | 6,000 | 289 |
| 2008-06-20 | 295 | 295 | 290 | 291 | 7,900 | 291 |
| 2008-06-19 | 295 | 298 | 295 | 297 | 5,700 | 297 |
| 2008-06-18 | 300 | 300 | 293 | 300 | 12,800 | 300 |
| 2008-06-17 | 305 | 305 | 302 | 302 | 3,400 | 302 |
| 2008-06-16 | 303 | 310 | 298 | 305 | 17,500 | 305 |
| 2008-06-13 | 295 | 299 | 292 | 298 | 17,200 | 298 |
| 2008-06-12 | 302 | 307 | 297 | 304 | 13,800 | 304 |
| 2008-06-11 | 298 | 300 | 295 | 300 | 6,300 | 300 |
| 2008-06-10 | 305 | 307 | 298 | 300 | 5,400 | 300 |
| 2008-06-09 | 309 | 309 | 302 | 303 | 5,300 | 303 |
| 2008-06-06 | 308 | 315 | 308 | 309 | 7,700 | 309 |
| 2008-06-05 | 308 | 309 | 305 | 309 | 3,600 | 309 |
| 2008-06-04 | 301 | 306 | 301 | 306 | 4,600 | 306 |
| 2008-06-03 | 304 | 305 | 301 | 302 | 9,800 | 302 |
| 2008-06-02 | 309 | 309 | 306 | 306 | 4,300 | 306 |
| 2008-05-30 | 308 | 309 | 303 | 305 | 7,600 | 305 |
| 2008-05-29 | 304 | 304 | 300 | 303 | 4,600 | 303 |
| 2008-05-28 | 308 | 308 | 300 | 300 | 5,500 | 300 |
| 2008-05-27 | 306 | 308 | 306 | 308 | 3,400 | 308 |
| 2008-05-26 | 305 | 305 | 300 | 304 | 8,400 | 304 |
| 2008-05-23 | 305 | 308 | 304 | 305 | 6,700 | 305 |
| 2008-05-22 | 302 | 312 | 302 | 309 | 4,800 | 309 |
| 2008-05-21 | 316 | 316 | 305 | 305 | 9,200 | 305 |
| 2008-05-20 | 321 | 322 | 305 | 312 | 13,500 | 312 |
| 2008-05-19 | 306 | 330 | 298 | 321 | 37,200 | 321 |
| 2008-05-16 | 330 | 330 | 314 | 316 | 15,100 | 316 |
| 2008-05-15 | 310 | 326 | 310 | 324 | 23,100 | 324 |
| 2008-05-14 | 310 | 314 | 307 | 310 | 10,300 | 310 |
| 2008-05-13 | 314 | 316 | 310 | 313 | 7,100 | 313 |
| 2008-05-12 | 315 | 315 | 310 | 314 | 5,600 | 314 |
| 2008-05-09 | 318 | 323 | 315 | 315 | 4,600 | 315 |
| 2008-05-08 | 317 | 320 | 310 | 315 | 7,100 | 315 |
| 2008-05-07 | 320 | 321 | 317 | 317 | 9,200 | 317 |
| 2008-05-02 | 308 | 316 | 301 | 316 | 8,300 | 316 |
| 2008-05-01 | 313 | 317 | 304 | 307 | 8,800 | 307 |
| 2008-04-30 | 314 | 317 | 311 | 312 | 6,500 | 312 |
| 2008-04-28 | 305 | 312 | 305 | 309 | 7,100 | 309 |
| 2008-04-25 | 305 | 310 | 304 | 310 | 4,900 | 310 |
| 2008-04-24 | 302 | 308 | 301 | 307 | 4,000 | 307 |
| 2008-04-23 | 306 | 307 | 302 | 305 | 6,700 | 305 |
| 2008-04-22 | 301 | 329 | 300 | 303 | 21,300 | 303 |
| 2008-04-21 | 300 | 312 | 300 | 303 | 6,200 | 303 |
| 2008-04-18 | 300 | 302 | 300 | 302 | 5,300 | 302 |
| 2008-04-17 | 300 | 307 | 300 | 303 | 8,000 | 303 |
| 2008-04-16 | 296 | 302 | 295 | 302 | 4,600 | 302 |
| 2008-04-15 | 300 | 300 | 290 | 298 | 15,200 | 298 |
| 2008-04-14 | 295 | 300 | 292 | 295 | 5,600 | 295 |
| 2008-04-11 | 301 | 306 | 290 | 301 | 16,200 | 301 |
| 2008-04-10 | 295 | 297 | 293 | 296 | 2,900 | 296 |
| 2008-04-09 | 300 | 300 | 293 | 294 | 3,600 | 294 |
| 2008-04-08 | 298 | 305 | 298 | 299 | 4,600 | 299 |
| 2008-04-07 | 296 | 303 | 296 | 303 | 2,800 | 303 |
| 2008-04-04 | 304 | 305 | 298 | 301 | 14,900 | 301 |
| 2008-04-03 | 296 | 298 | 286 | 294 | 11,700 | 294 |
| 2008-04-02 | 293 | 303 | 293 | 297 | 2,900 | 297 |
| 2008-04-01 | 300 | 315 | 287 | 290 | 15,100 | 290 |
| 2008-03-31 | 303 | 305 | 289 | 295 | 6,200 | 295 |
| 2008-03-28 | 305 | 305 | 295 | 300 | 3,400 | 300 |
| 2008-03-27 | 298 | 301 | 297 | 300 | 5,500 | 300 |
| 2008-03-26 | 300 | 301 | 285 | 297 | 28,100 | 297 |
| 2008-03-25 | 296 | 306 | 278 | 306 | 56,500 | 306 |
| 2008-03-24 | 324 | 329 | 324 | 326 | 6,900 | 326 |
| 2008-03-21 | 315 | 321 | 312 | 321 | 8,500 | 321 |
| 2008-03-19 | 319 | 323 | 313 | 320 | 6,000 | 320 |
| 2008-03-18 | 306 | 310 | 305 | 307 | 9,700 | 307 |
| 2008-03-17 | 319 | 319 | 305 | 310 | 16,200 | 310 |
| 2008-03-14 | 319 | 319 | 314 | 316 | 20,500 | 316 |
| 2008-03-13 | 320 | 321 | 315 | 315 | 9,000 | 315 |
| 2008-03-12 | 326 | 327 | 315 | 316 | 7,700 | 316 |
| 2008-03-11 | 323 | 323 | 317 | 323 | 8,100 | 323 |
| 2008-03-10 | 321 | 326 | 320 | 320 | 6,400 | 320 |
| 2008-03-07 | 311 | 326 | 311 | 324 | 12,900 | 324 |
| 2008-03-06 | 323 | 323 | 311 | 316 | 14,000 | 316 |
| 2008-03-05 | 315 | 327 | 315 | 326 | 11,100 | 326 |
| 2008-03-04 | 315 | 321 | 315 | 319 | 5,500 | 319 |
| 2008-03-03 | 329 | 329 | 309 | 317 | 9,100 | 317 |
| 2008-02-29 | 331 | 338 | 320 | 329 | 10,900 | 329 |
| 2008-02-28 | 320 | 348 | 320 | 326 | 11,500 | 326 |
| 2008-02-27 | 336 | 339 | 330 | 334 | 5,800 | 334 |
| 2008-02-26 | 335 | 338 | 333 | 334 | 12,400 | 334 |
| 2008-02-25 | 332 | 343 | 332 | 339 | 10,000 | 339 |
| 2008-02-22 | 345 | 345 | 329 | 338 | 11,500 | 338 |
| 2008-02-21 | 344 | 350 | 340 | 350 | 9,000 | 350 |
| 2008-02-20 | 345 | 348 | 336 | 344 | 4,300 | 344 |
| 2008-02-19 | 348 | 348 | 337 | 340 | 12,100 | 340 |
| 2008-02-18 | 355 | 357 | 349 | 350 | 8,300 | 350 |
| 2008-02-15 | 340 | 358 | 335 | 356 | 25,900 | 356 |
| 2008-02-14 | 335 | 339 | 334 | 335 | 14,600 | 335 |
| 2008-02-13 | 343 | 345 | 335 | 338 | 6,600 | 338 |
| 2008-02-12 | 346 | 350 | 340 | 345 | 7,000 | 345 |
| 2008-02-08 | 341 | 350 | 341 | 346 | 6,900 | 346 |
| 2008-02-07 | 350 | 351 | 344 | 344 | 6,800 | 344 |
| 2008-02-06 | 354 | 360 | 350 | 350 | 11,900 | 350 |
| 2008-02-05 | 350 | 360 | 350 | 351 | 12,000 | 351 |
| 2008-02-04 | 345 | 355 | 343 | 353 | 7,100 | 353 |
| 2008-02-01 | 319 | 341 | 319 | 336 | 23,200 | 336 |
| 2008-01-31 | 312 | 317 | 309 | 316 | 12,000 | 316 |
| 2008-01-30 | 303 | 310 | 300 | 302 | 14,300 | 302 |
| 2008-01-29 | 305 | 307 | 305 | 307 | 4,200 | 307 |
| 2008-01-28 | 300 | 309 | 300 | 300 | 14,300 | 300 |
| 2008-01-25 | 293 | 300 | 293 | 300 | 11,000 | 300 |
| 2008-01-24 | 289 | 297 | 289 | 294 | 5,600 | 294 |
| 2008-01-23 | 291 | 292 | 285 | 289 | 10,100 | 289 |
| 2008-01-22 | 294 | 294 | 285 | 285 | 8,800 | 285 |
| 2008-01-21 | 302 | 302 | 296 | 298 | 7,600 | 298 |
| 2008-01-18 | 298 | 303 | 292 | 302 | 9,600 | 302 |
| 2008-01-17 | 285 | 298 | 285 | 294 | 13,900 | 294 |
| 2008-01-16 | 311 | 311 | 295 | 295 | 17,400 | 295 |
| 2008-01-15 | 335 | 335 | 315 | 315 | 18,500 | 315 |
| 2008-01-11 | 337 | 337 | 324 | 325 | 7,300 | 325 |
| 2008-01-10 | 330 | 333 | 330 | 333 | 7,000 | 333 |
| 2008-01-09 | 319 | 330 | 314 | 330 | 11,100 | 330 |
| 2008-01-08 | 322 | 324 | 314 | 319 | 12,000 | 319 |
| 2008-01-07 | 330 | 332 | 320 | 331 | 14,600 | 331 |
| 2008-01-04 | 355 | 355 | 329 | 329 | 9,600 | 329 |
分割・併合履歴 ： [2005-03-28]1株→1.5株 [2002-06-25]1株→2株