6428 (株)オーイズミ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 200 | 200 | 198 | 200 | 6,600 | 200 |
| 2009-12-29 | 200 | 200 | 196 | 200 | 5,500 | 200 |
| 2009-12-28 | 195 | 199 | 195 | 195 | 2,400 | 195 |
| 2009-12-25 | 201 | 201 | 195 | 195 | 4,800 | 195 |
| 2009-12-24 | 201 | 201 | 196 | 197 | 3,100 | 197 |
| 2009-12-22 | 198 | 198 | 194 | 195 | 7,500 | 195 |
| 2009-12-21 | 204 | 204 | 193 | 193 | 2,400 | 193 |
| 2009-12-18 | 192 | 208 | 192 | 198 | 13,100 | 198 |
| 2009-12-17 | 206 | 209 | 199 | 202 | 13,600 | 202 |
| 2009-12-16 | 207 | 212 | 207 | 212 | 4,700 | 212 |
| 2009-12-15 | 201 | 213 | 200 | 204 | 11,200 | 204 |
| 2009-12-14 | 201 | 202 | 199 | 201 | 6,000 | 201 |
| 2009-12-11 | 210 | 210 | 202 | 202 | 13,100 | 202 |
| 2009-12-10 | 206 | 210 | 206 | 208 | 3,100 | 208 |
| 2009-12-09 | 208 | 208 | 204 | 207 | 2,600 | 207 |
| 2009-12-08 | 203 | 208 | 203 | 208 | 3,100 | 208 |
| 2009-12-07 | 201 | 206 | 201 | 202 | 6,800 | 202 |
| 2009-12-04 | 202 | 207 | 200 | 206 | 4,100 | 206 |
| 2009-12-03 | 205 | 210 | 204 | 209 | 6,100 | 209 |
| 2009-12-02 | 214 | 214 | 196 | 200 | 6,400 | 200 |
| 2009-12-01 | 197 | 210 | 194 | 204 | 6,200 | 204 |
| 2009-11-30 | 194 | 200 | 193 | 197 | 6,900 | 197 |
| 2009-11-27 | 190 | 192 | 180 | 190 | 9,300 | 190 |
| 2009-11-26 | 193 | 193 | 190 | 190 | 2,300 | 190 |
| 2009-11-25 | 194 | 194 | 190 | 192 | 3,100 | 192 |
| 2009-11-24 | 193 | 195 | 193 | 193 | 5,900 | 193 |
| 2009-11-20 | 207 | 207 | 196 | 196 | 2,200 | 196 |
| 2009-11-19 | 200 | 203 | 190 | 202 | 4,100 | 202 |
| 2009-11-18 | 207 | 207 | 200 | 200 | 4,200 | 200 |
| 2009-11-17 | 213 | 213 | 203 | 204 | 3,600 | 204 |
| 2009-11-16 | 214 | 215 | 204 | 208 | 8,100 | 208 |
| 2009-11-13 | 210 | 212 | 208 | 210 | 4,500 | 210 |
| 2009-11-12 | 210 | 210 | 208 | 208 | 3,500 | 208 |
| 2009-11-11 | 207 | 209 | 207 | 209 | 1,800 | 209 |
| 2009-11-10 | 204 | 209 | 202 | 206 | 3,400 | 206 |
| 2009-11-09 | 204 | 204 | 201 | 201 | 3,000 | 201 |
| 2009-11-06 | 213 | 213 | 195 | 199 | 6,000 | 199 |
| 2009-11-05 | 216 | 216 | 209 | 210 | 2,500 | 210 |
| 2009-11-04 | 209 | 213 | 208 | 211 | 2,800 | 211 |
| 2009-11-02 | 222 | 222 | 206 | 214 | 5,200 | 214 |
| 2009-10-30 | 223 | 223 | 216 | 218 | 4,900 | 218 |
| 2009-10-29 | 220 | 220 | 216 | 219 | 6,500 | 219 |
| 2009-10-28 | 218 | 220 | 217 | 219 | 2,200 | 219 |
| 2009-10-27 | 221 | 223 | 216 | 217 | 8,400 | 217 |
| 2009-10-26 | 221 | 224 | 221 | 223 | 3,800 | 223 |
| 2009-10-23 | 225 | 225 | 221 | 221 | 6,400 | 221 |
| 2009-10-22 | 212 | 223 | 210 | 223 | 5,900 | 223 |
| 2009-10-21 | 221 | 222 | 220 | 222 | 7,500 | 222 |
| 2009-10-20 | 226 | 226 | 224 | 225 | 2,300 | 225 |
| 2009-10-19 | 223 | 225 | 220 | 225 | 5,300 | 225 |
| 2009-10-16 | 227 | 227 | 219 | 225 | 3,900 | 225 |
| 2009-10-15 | 215 | 228 | 215 | 222 | 12,600 | 222 |
| 2009-10-14 | 223 | 225 | 220 | 223 | 8,500 | 223 |
| 2009-10-13 | 222 | 223 | 219 | 219 | 5,600 | 219 |
| 2009-10-09 | 217 | 219 | 215 | 219 | 4,300 | 219 |
| 2009-10-08 | 212 | 217 | 212 | 216 | 1,600 | 216 |
| 2009-10-07 | 213 | 213 | 209 | 210 | 2,700 | 210 |
| 2009-10-06 | 207 | 207 | 202 | 203 | 2,800 | 203 |
| 2009-10-05 | 207 | 208 | 201 | 202 | 3,600 | 202 |
| 2009-10-02 | 206 | 209 | 200 | 206 | 5,700 | 206 |
| 2009-10-01 | 223 | 223 | 210 | 211 | 3,500 | 211 |
| 2009-09-30 | 223 | 224 | 217 | 218 | 5,600 | 218 |
| 2009-09-29 | 213 | 225 | 213 | 218 | 3,700 | 218 |
| 2009-09-28 | 225 | 225 | 213 | 214 | 7,600 | 214 |
| 2009-09-25 | 226 | 230 | 222 | 222 | 3,200 | 222 |
| 2009-09-24 | 232 | 233 | 225 | 230 | 14,700 | 230 |
| 2009-09-18 | 228 | 229 | 209 | 228 | 15,500 | 228 |
| 2009-09-17 | 228 | 231 | 228 | 231 | 4,600 | 231 |
| 2009-09-16 | 231 | 231 | 228 | 228 | 4,400 | 228 |
| 2009-09-15 | 229 | 234 | 228 | 229 | 9,600 | 229 |
| 2009-09-14 | 229 | 233 | 228 | 230 | 8,900 | 230 |
| 2009-09-11 | 230 | 233 | 228 | 228 | 11,100 | 228 |
| 2009-09-10 | 227 | 233 | 227 | 233 | 3,400 | 233 |
| 2009-09-09 | 227 | 230 | 226 | 226 | 6,000 | 226 |
| 2009-09-08 | 232 | 233 | 225 | 229 | 8,100 | 229 |
| 2009-09-07 | 233 | 233 | 230 | 231 | 2,300 | 231 |
| 2009-09-04 | 229 | 233 | 228 | 228 | 4,400 | 228 |
| 2009-09-03 | 228 | 234 | 227 | 233 | 6,600 | 233 |
| 2009-09-02 | 233 | 233 | 228 | 232 | 6,000 | 232 |
| 2009-09-01 | 236 | 236 | 232 | 234 | 2,300 | 234 |
| 2009-08-31 | 235 | 240 | 232 | 233 | 7,200 | 233 |
| 2009-08-28 | 231 | 232 | 229 | 232 | 5,700 | 232 |
| 2009-08-27 | 231 | 233 | 226 | 232 | 6,200 | 232 |
| 2009-08-26 | 230 | 231 | 230 | 231 | 2,100 | 231 |
| 2009-08-25 | 233 | 233 | 224 | 226 | 10,300 | 226 |
| 2009-08-24 | 231 | 238 | 231 | 233 | 5,600 | 233 |
| 2009-08-21 | 233 | 234 | 220 | 228 | 13,700 | 228 |
| 2009-08-20 | 235 | 238 | 233 | 236 | 13,700 | 236 |
| 2009-08-19 | 222 | 232 | 221 | 232 | 10,800 | 232 |
| 2009-08-18 | 224 | 224 | 222 | 222 | 2,200 | 222 |
| 2009-08-17 | 223 | 225 | 223 | 225 | 14,400 | 225 |
| 2009-08-14 | 225 | 226 | 222 | 226 | 8,900 | 226 |
| 2009-08-13 | 225 | 225 | 223 | 225 | 3,100 | 225 |
| 2009-08-12 | 223 | 225 | 223 | 224 | 2,800 | 224 |
| 2009-08-11 | 223 | 225 | 223 | 225 | 4,100 | 225 |
| 2009-08-10 | 220 | 224 | 220 | 223 | 9,300 | 223 |
| 2009-08-07 | 219 | 220 | 218 | 220 | 2,200 | 220 |
| 2009-08-06 | 223 | 223 | 222 | 222 | 1,700 | 222 |
| 2009-08-05 | 222 | 223 | 221 | 222 | 4,300 | 222 |
| 2009-08-04 | 220 | 225 | 219 | 221 | 8,600 | 221 |
| 2009-08-03 | 222 | 225 | 222 | 225 | 7,200 | 225 |
| 2009-07-31 | 224 | 224 | 219 | 222 | 4,600 | 222 |
| 2009-07-30 | 216 | 225 | 216 | 224 | 4,200 | 224 |
| 2009-07-29 | 222 | 223 | 216 | 219 | 3,900 | 219 |
| 2009-07-28 | 224 | 224 | 219 | 222 | 1,000 | 222 |
| 2009-07-27 | 219 | 224 | 219 | 224 | 2,500 | 224 |
| 2009-07-24 | 218 | 220 | 213 | 219 | 8,700 | 219 |
| 2009-07-23 | 216 | 225 | 216 | 218 | 3,800 | 218 |
| 2009-07-22 | 218 | 218 | 215 | 216 | 3,700 | 216 |
| 2009-07-21 | 219 | 219 | 216 | 217 | 4,300 | 217 |
| 2009-07-17 | 213 | 217 | 211 | 217 | 4,300 | 217 |
| 2009-07-16 | 221 | 221 | 214 | 214 | 3,700 | 214 |
| 2009-07-15 | 215 | 216 | 211 | 211 | 13,700 | 211 |
| 2009-07-14 | 211 | 220 | 209 | 220 | 8,500 | 220 |
| 2009-07-13 | 219 | 219 | 209 | 209 | 8,300 | 209 |
| 2009-07-10 | 223 | 223 | 218 | 218 | 4,000 | 218 |
| 2009-07-09 | 219 | 221 | 219 | 219 | 2,400 | 219 |
| 2009-07-08 | 226 | 226 | 218 | 220 | 4,000 | 220 |
| 2009-07-07 | 225 | 226 | 224 | 226 | 2,100 | 226 |
| 2009-07-06 | 226 | 226 | 223 | 225 | 4,000 | 225 |
| 2009-07-03 | 233 | 233 | 225 | 227 | 15,100 | 227 |
| 2009-07-02 | 232 | 232 | 222 | 223 | 5,800 | 223 |
| 2009-07-01 | 221 | 227 | 221 | 227 | 2,800 | 227 |
| 2009-06-30 | 225 | 225 | 222 | 223 | 4,600 | 223 |
| 2009-06-29 | 220 | 223 | 220 | 222 | 4,200 | 222 |
| 2009-06-26 | 222 | 222 | 213 | 220 | 11,700 | 220 |
| 2009-06-25 | 219 | 225 | 212 | 212 | 9,200 | 212 |
| 2009-06-24 | 220 | 220 | 214 | 214 | 3,000 | 214 |
| 2009-06-23 | 212 | 220 | 212 | 217 | 4,500 | 217 |
| 2009-06-22 | 215 | 222 | 213 | 214 | 6,800 | 214 |
| 2009-06-19 | 220 | 220 | 213 | 213 | 3,700 | 213 |
| 2009-06-18 | 222 | 222 | 215 | 220 | 6,900 | 220 |
| 2009-06-17 | 226 | 226 | 215 | 224 | 4,100 | 224 |
| 2009-06-16 | 233 | 233 | 228 | 231 | 12,400 | 231 |
| 2009-06-15 | 235 | 235 | 233 | 235 | 16,200 | 235 |
| 2009-06-12 | 234 | 235 | 233 | 235 | 16,600 | 235 |
| 2009-06-11 | 233 | 236 | 232 | 234 | 4,700 | 234 |
| 2009-06-10 | 233 | 234 | 232 | 234 | 4,600 | 234 |
| 2009-06-09 | 225 | 228 | 225 | 228 | 4,500 | 228 |
| 2009-06-08 | 230 | 232 | 226 | 229 | 7,900 | 229 |
| 2009-06-05 | 228 | 228 | 224 | 225 | 2,300 | 225 |
| 2009-06-04 | 222 | 227 | 222 | 225 | 4,000 | 225 |
| 2009-06-03 | 220 | 225 | 220 | 224 | 3,500 | 224 |
| 2009-06-02 | 227 | 227 | 222 | 225 | 3,700 | 225 |
| 2009-06-01 | 226 | 230 | 220 | 227 | 7,000 | 227 |
| 2009-05-29 | 230 | 230 | 223 | 226 | 8,200 | 226 |
| 2009-05-28 | 221 | 230 | 221 | 228 | 4,000 | 228 |
| 2009-05-27 | 229 | 229 | 225 | 226 | 5,500 | 226 |
| 2009-05-26 | 225 | 225 | 222 | 225 | 5,200 | 225 |
| 2009-05-25 | 216 | 220 | 214 | 220 | 6,200 | 220 |
| 2009-05-22 | 213 | 215 | 213 | 214 | 4,500 | 214 |
| 2009-05-21 | 215 | 215 | 212 | 214 | 4,000 | 214 |
| 2009-05-20 | 213 | 215 | 213 | 214 | 1,900 | 214 |
| 2009-05-19 | 205 | 214 | 205 | 214 | 5,200 | 214 |
| 2009-05-18 | 203 | 207 | 200 | 205 | 11,600 | 205 |
| 2009-05-15 | 210 | 213 | 208 | 212 | 13,800 | 212 |
| 2009-05-14 | 218 | 219 | 210 | 218 | 7,000 | 218 |
| 2009-05-13 | 216 | 219 | 216 | 219 | 2,500 | 219 |
| 2009-05-12 | 213 | 218 | 213 | 215 | 1,600 | 215 |
| 2009-05-11 | 214 | 214 | 209 | 210 | 3,500 | 210 |
| 2009-05-08 | 219 | 219 | 209 | 213 | 6,800 | 213 |
| 2009-05-07 | 207 | 214 | 202 | 209 | 11,200 | 209 |
| 2009-05-01 | 206 | 215 | 206 | 209 | 3,800 | 209 |
| 2009-04-30 | 218 | 224 | 216 | 216 | 5,600 | 216 |
| 2009-04-28 | 219 | 220 | 214 | 215 | 3,900 | 215 |
| 2009-04-27 | 218 | 223 | 218 | 220 | 4,400 | 220 |
| 2009-04-24 | 223 | 223 | 219 | 221 | 1,800 | 221 |
| 2009-04-23 | 223 | 224 | 220 | 223 | 3,100 | 223 |
| 2009-04-22 | 226 | 228 | 222 | 222 | 4,800 | 222 |
| 2009-04-21 | 231 | 231 | 225 | 229 | 4,600 | 229 |
| 2009-04-20 | 235 | 235 | 235 | 235 | 900 | 235 |
| 2009-04-17 | 239 | 239 | 235 | 237 | 2,900 | 237 |
| 2009-04-16 | 237 | 239 | 236 | 237 | 2,800 | 237 |
| 2009-04-15 | 233 | 241 | 233 | 233 | 15,800 | 233 |
| 2009-04-14 | 228 | 240 | 227 | 236 | 11,900 | 236 |
| 2009-04-13 | 221 | 227 | 221 | 225 | 3,400 | 225 |
| 2009-04-10 | 222 | 225 | 217 | 220 | 4,000 | 220 |
| 2009-04-09 | 222 | 224 | 219 | 221 | 3,700 | 221 |
| 2009-04-08 | 218 | 225 | 218 | 222 | 4,900 | 222 |
| 2009-04-07 | 224 | 226 | 223 | 223 | 3,100 | 223 |
| 2009-04-06 | 229 | 229 | 223 | 224 | 3,500 | 224 |
| 2009-04-03 | 229 | 234 | 224 | 224 | 4,000 | 224 |
| 2009-04-02 | 226 | 228 | 225 | 228 | 6,300 | 228 |
| 2009-04-01 | 225 | 228 | 224 | 226 | 5,000 | 226 |
| 2009-03-31 | 238 | 244 | 227 | 227 | 10,900 | 227 |
| 2009-03-30 | 233 | 243 | 233 | 238 | 5,100 | 238 |
| 2009-03-27 | 237 | 245 | 235 | 238 | 6,200 | 238 |
| 2009-03-26 | 227 | 235 | 227 | 235 | 6,400 | 235 |
| 2009-03-25 | 224 | 228 | 223 | 227 | 7,000 | 227 |
| 2009-03-24 | 219 | 224 | 217 | 224 | 7,300 | 224 |
| 2009-03-23 | 210 | 214 | 207 | 214 | 7,700 | 214 |
| 2009-03-19 | 210 | 210 | 208 | 208 | 2,300 | 208 |
| 2009-03-18 | 207 | 207 | 202 | 205 | 6,400 | 205 |
| 2009-03-17 | 209 | 210 | 202 | 204 | 3,900 | 204 |
| 2009-03-16 | 205 | 208 | 204 | 205 | 12,400 | 205 |
| 2009-03-13 | 193 | 204 | 193 | 203 | 15,700 | 203 |
| 2009-03-12 | 202 | 202 | 196 | 198 | 3,100 | 198 |
| 2009-03-11 | 201 | 203 | 197 | 202 | 3,300 | 202 |
| 2009-03-10 | 201 | 202 | 196 | 197 | 1,800 | 197 |
| 2009-03-09 | 199 | 202 | 199 | 202 | 4,800 | 202 |
| 2009-03-06 | 196 | 202 | 196 | 199 | 8,100 | 199 |
| 2009-03-05 | 200 | 202 | 185 | 200 | 22,300 | 200 |
| 2009-03-04 | 195 | 198 | 193 | 198 | 10,000 | 198 |
| 2009-03-03 | 198 | 199 | 185 | 198 | 6,300 | 198 |
| 2009-03-02 | 195 | 200 | 193 | 200 | 3,700 | 200 |
| 2009-02-27 | 200 | 200 | 181 | 196 | 6,800 | 196 |
| 2009-02-26 | 192 | 196 | 192 | 196 | 3,400 | 196 |
| 2009-02-25 | 192 | 192 | 187 | 192 | 2,200 | 192 |
| 2009-02-24 | 190 | 191 | 189 | 189 | 1,400 | 189 |
| 2009-02-23 | 186 | 191 | 186 | 191 | 2,600 | 191 |
| 2009-02-20 | 194 | 195 | 189 | 191 | 4,800 | 191 |
| 2009-02-19 | 186 | 193 | 186 | 193 | 3,100 | 193 |
| 2009-02-18 | 194 | 194 | 188 | 188 | 4,100 | 188 |
| 2009-02-17 | 186 | 198 | 186 | 194 | 8,800 | 194 |
| 2009-02-16 | 197 | 201 | 187 | 189 | 15,700 | 189 |
| 2009-02-13 | 181 | 193 | 181 | 192 | 7,100 | 192 |
| 2009-02-12 | 178 | 182 | 176 | 182 | 6,600 | 182 |
| 2009-02-10 | 181 | 182 | 177 | 182 | 4,200 | 182 |
| 2009-02-09 | 177 | 184 | 177 | 178 | 5,000 | 178 |
| 2009-02-06 | 191 | 194 | 183 | 184 | 3,400 | 184 |
| 2009-02-05 | 185 | 199 | 180 | 192 | 10,500 | 192 |
| 2009-02-04 | 178 | 184 | 178 | 182 | 3,400 | 182 |
| 2009-02-03 | 176 | 183 | 176 | 183 | 4,600 | 183 |
| 2009-02-02 | 178 | 181 | 174 | 178 | 5,900 | 178 |
| 2009-01-30 | 196 | 196 | 170 | 181 | 28,400 | 181 |
| 2009-01-29 | 193 | 194 | 191 | 192 | 6,700 | 192 |
| 2009-01-28 | 197 | 197 | 187 | 194 | 8,500 | 194 |
| 2009-01-27 | 200 | 200 | 190 | 197 | 2,700 | 197 |
| 2009-01-26 | 193 | 198 | 193 | 196 | 2,300 | 196 |
| 2009-01-23 | 191 | 195 | 190 | 191 | 1,700 | 191 |
| 2009-01-22 | 196 | 196 | 196 | 196 | 300 | 196 |
| 2009-01-21 | 188 | 197 | 188 | 190 | 4,700 | 190 |
| 2009-01-20 | 192 | 192 | 191 | 192 | 2,000 | 192 |
| 2009-01-19 | 189 | 197 | 189 | 197 | 2,200 | 197 |
| 2009-01-16 | 198 | 199 | 193 | 197 | 5,700 | 197 |
| 2009-01-15 | 201 | 201 | 194 | 198 | 13,800 | 198 |
| 2009-01-14 | 196 | 202 | 195 | 200 | 9,300 | 200 |
| 2009-01-13 | 192 | 194 | 187 | 193 | 4,000 | 193 |
| 2009-01-09 | 192 | 195 | 192 | 192 | 3,200 | 192 |
| 2009-01-08 | 194 | 197 | 192 | 196 | 5,100 | 196 |
| 2009-01-07 | 194 | 198 | 193 | 196 | 3,600 | 196 |
| 2009-01-06 | 192 | 197 | 190 | 193 | 3,000 | 193 |
| 2009-01-05 | 187 | 194 | 185 | 188 | 4,200 | 188 |
分割・併合履歴 ： [2005-03-28]1株→1.5株 [2002-06-25]1株→2株