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
2009-12-302002001982006,600200
2009-12-292002001962005,500200
2009-12-281951991951952,400195
2009-12-252012011951954,800195
2009-12-242012011961973,100197
2009-12-221981981941957,500195
2009-12-212042041931932,400193
2009-12-1819220819219813,100198
2009-12-1720620919920213,600202
2009-12-162072122072124,700212
2009-12-1520121320020411,200204
2009-12-142012021992016,000201
2009-12-1121021020220213,100202
2009-12-102062102062083,100208
2009-12-092082082042072,600207
2009-12-082032082032083,100208
2009-12-072012062012026,800202
2009-12-042022072002064,100206
2009-12-032052102042096,100209
2009-12-022142141962006,400200
2009-12-011972101942046,200204
2009-11-301942001931976,900197
2009-11-271901921801909,300190
2009-11-261931931901902,300190
2009-11-251941941901923,100192
2009-11-241931951931935,900193
2009-11-202072071961962,200196
2009-11-192002031902024,100202
2009-11-182072072002004,200200
2009-11-172132132032043,600204
2009-11-162142152042088,100208
2009-11-132102122082104,500210
2009-11-122102102082083,500208
2009-11-112072092072091,800209
2009-11-102042092022063,400206
2009-11-092042042012013,000201
2009-11-062132131951996,000199
2009-11-052162162092102,500210
2009-11-042092132082112,800211
2009-11-022222222062145,200214
2009-10-302232232162184,900218
2009-10-292202202162196,500219
2009-10-282182202172192,200219
2009-10-272212232162178,400217
2009-10-262212242212233,800223
2009-10-232252252212216,400221
2009-10-222122232102235,900223
2009-10-212212222202227,500222
2009-10-202262262242252,300225
2009-10-192232252202255,300225
2009-10-162272272192253,900225
2009-10-1521522821522212,600222
2009-10-142232252202238,500223
2009-10-132222232192195,600219
2009-10-092172192152194,300219
2009-10-082122172122161,600216
2009-10-072132132092102,700210
2009-10-062072072022032,800203
2009-10-052072082012023,600202
2009-10-022062092002065,700206
2009-10-012232232102113,500211
2009-09-302232242172185,600218
2009-09-292132252132183,700218
2009-09-282252252132147,600214
2009-09-252262302222223,200222
2009-09-2423223322523014,700230
2009-09-1822822920922815,500228
2009-09-172282312282314,600231
2009-09-162312312282284,400228
2009-09-152292342282299,600229
2009-09-142292332282308,900230
2009-09-1123023322822811,100228
2009-09-102272332272333,400233
2009-09-092272302262266,000226
2009-09-082322332252298,100229
2009-09-072332332302312,300231
2009-09-042292332282284,400228
2009-09-032282342272336,600233
2009-09-022332332282326,000232
2009-09-012362362322342,300234
2009-08-312352402322337,200233
2009-08-282312322292325,700232
2009-08-272312332262326,200232
2009-08-262302312302312,100231
2009-08-2523323322422610,300226
2009-08-242312382312335,600233
2009-08-2123323422022813,700228
2009-08-2023523823323613,700236
2009-08-1922223222123210,800232
2009-08-182242242222222,200222
2009-08-1722322522322514,400225
2009-08-142252262222268,900226
2009-08-132252252232253,100225
2009-08-122232252232242,800224
2009-08-112232252232254,100225
2009-08-102202242202239,300223
2009-08-072192202182202,200220
2009-08-062232232222221,700222
2009-08-052222232212224,300222
2009-08-042202252192218,600221
2009-08-032222252222257,200225
2009-07-312242242192224,600222
2009-07-302162252162244,200224
2009-07-292222232162193,900219
2009-07-282242242192221,000222
2009-07-272192242192242,500224
2009-07-242182202132198,700219
2009-07-232162252162183,800218
2009-07-222182182152163,700216
2009-07-212192192162174,300217
2009-07-172132172112174,300217
2009-07-162212212142143,700214
2009-07-1521521621121113,700211
2009-07-142112202092208,500220
2009-07-132192192092098,300209
2009-07-102232232182184,000218
2009-07-092192212192192,400219
2009-07-082262262182204,000220
2009-07-072252262242262,100226
2009-07-062262262232254,000225
2009-07-0323323322522715,100227
2009-07-022322322222235,800223
2009-07-012212272212272,800227
2009-06-302252252222234,600223
2009-06-292202232202224,200222
2009-06-2622222221322011,700220
2009-06-252192252122129,200212
2009-06-242202202142143,000214
2009-06-232122202122174,500217
2009-06-222152222132146,800214
2009-06-192202202132133,700213
2009-06-182222222152206,900220
2009-06-172262262152244,100224
2009-06-1623323322823112,400231
2009-06-1523523523323516,200235
2009-06-1223423523323516,600235
2009-06-112332362322344,700234
2009-06-102332342322344,600234
2009-06-092252282252284,500228
2009-06-082302322262297,900229
2009-06-052282282242252,300225
2009-06-042222272222254,000225
2009-06-032202252202243,500224
2009-06-022272272222253,700225
2009-06-012262302202277,000227
2009-05-292302302232268,200226
2009-05-282212302212284,000228
2009-05-272292292252265,500226
2009-05-262252252222255,200225
2009-05-252162202142206,200220
2009-05-222132152132144,500214
2009-05-212152152122144,000214
2009-05-202132152132141,900214
2009-05-192052142052145,200214
2009-05-1820320720020511,600205
2009-05-1521021320821213,800212
2009-05-142182192102187,000218
2009-05-132162192162192,500219
2009-05-122132182132151,600215
2009-05-112142142092103,500210
2009-05-082192192092136,800213
2009-05-0720721420220911,200209
2009-05-012062152062093,800209
2009-04-302182242162165,600216
2009-04-282192202142153,900215
2009-04-272182232182204,400220
2009-04-242232232192211,800221
2009-04-232232242202233,100223
2009-04-222262282222224,800222
2009-04-212312312252294,600229
2009-04-20235235235235900235
2009-04-172392392352372,900237
2009-04-162372392362372,800237
2009-04-1523324123323315,800233
2009-04-1422824022723611,900236
2009-04-132212272212253,400225
2009-04-102222252172204,000220
2009-04-092222242192213,700221
2009-04-082182252182224,900222
2009-04-072242262232233,100223
2009-04-062292292232243,500224
2009-04-032292342242244,000224
2009-04-022262282252286,300228
2009-04-012252282242265,000226
2009-03-3123824422722710,900227
2009-03-302332432332385,100238
2009-03-272372452352386,200238
2009-03-262272352272356,400235
2009-03-252242282232277,000227
2009-03-242192242172247,300224
2009-03-232102142072147,700214
2009-03-192102102082082,300208
2009-03-182072072022056,400205
2009-03-172092102022043,900204
2009-03-1620520820420512,400205
2009-03-1319320419320315,700203
2009-03-122022021961983,100198
2009-03-112012031972023,300202
2009-03-102012021961971,800197
2009-03-091992021992024,800202
2009-03-061962021961998,100199
2009-03-0520020218520022,300200
2009-03-0419519819319810,000198
2009-03-031981991851986,300198
2009-03-021952001932003,700200
2009-02-272002001811966,800196
2009-02-261921961921963,400196
2009-02-251921921871922,200192
2009-02-241901911891891,400189
2009-02-231861911861912,600191
2009-02-201941951891914,800191
2009-02-191861931861933,100193
2009-02-181941941881884,100188
2009-02-171861981861948,800194
2009-02-1619720118718915,700189
2009-02-131811931811927,100192
2009-02-121781821761826,600182
2009-02-101811821771824,200182
2009-02-091771841771785,000178
2009-02-061911941831843,400184
2009-02-0518519918019210,500192
2009-02-041781841781823,400182
2009-02-031761831761834,600183
2009-02-021781811741785,900178
2009-01-3019619617018128,400181
2009-01-291931941911926,700192
2009-01-281971971871948,500194
2009-01-272002001901972,700197
2009-01-261931981931962,300196
2009-01-231911951901911,700191
2009-01-22196196196196300196
2009-01-211881971881904,700190
2009-01-201921921911922,000192
2009-01-191891971891972,200197
2009-01-161981991931975,700197
2009-01-1520120119419813,800198
2009-01-141962021952009,300200
2009-01-131921941871934,000193
2009-01-091921951921923,200192
2009-01-081941971921965,100196
2009-01-071941981931963,600196
2009-01-061921971901933,000193
2009-01-051871941851884,200188

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