6428 (株)オーイズミ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 330 | 330 | 323 | 327 | 106,200 | 327 |
| 2010-12-29 | 327 | 338 | 325 | 330 | 280,600 | 330 |
| 2010-12-28 | 336 | 336 | 324 | 324 | 370,900 | 324 |
| 2010-12-27 | 335 | 343 | 328 | 338 | 910,200 | 338 |
| 2010-12-24 | 300 | 343 | 300 | 340 | 1,521,400 | 340 |
| 2010-12-22 | 304 | 307 | 299 | 301 | 176,600 | 301 |
| 2010-12-21 | 299 | 303 | 292 | 301 | 322,000 | 301 |
| 2010-12-20 | 288 | 306 | 266 | 298 | 431,700 | 298 |
| 2010-12-17 | 250 | 279 | 245 | 264 | 40,900 | 264 |
| 2010-12-16 | 245 | 245 | 243 | 244 | 6,700 | 244 |
| 2010-12-15 | 240 | 247 | 240 | 242 | 25,900 | 242 |
| 2010-12-14 | 237 | 245 | 237 | 244 | 16,400 | 244 |
| 2010-12-13 | 229 | 239 | 223 | 237 | 43,800 | 237 |
| 2010-12-10 | 229 | 229 | 224 | 229 | 14,900 | 229 |
| 2010-12-09 | 229 | 230 | 227 | 228 | 7,600 | 228 |
| 2010-12-08 | 229 | 229 | 225 | 229 | 6,900 | 229 |
| 2010-12-07 | 223 | 229 | 223 | 229 | 7,200 | 229 |
| 2010-12-06 | 229 | 230 | 227 | 229 | 4,200 | 229 |
| 2010-12-03 | 228 | 229 | 228 | 228 | 2,200 | 228 |
| 2010-12-02 | 228 | 229 | 226 | 226 | 7,700 | 226 |
| 2010-12-01 | 224 | 227 | 224 | 227 | 4,100 | 227 |
| 2010-11-30 | 227 | 227 | 224 | 224 | 16,100 | 224 |
| 2010-11-29 | 223 | 230 | 223 | 226 | 16,300 | 226 |
| 2010-11-26 | 214 | 232 | 214 | 227 | 57,000 | 227 |
| 2010-11-25 | 214 | 215 | 211 | 211 | 9,700 | 211 |
| 2010-11-24 | 213 | 214 | 212 | 213 | 5,500 | 213 |
| 2010-11-22 | 212 | 213 | 212 | 213 | 5,700 | 213 |
| 2010-11-19 | 212 | 214 | 209 | 212 | 5,300 | 212 |
| 2010-11-18 | 207 | 213 | 207 | 213 | 5,200 | 213 |
| 2010-11-17 | 207 | 209 | 206 | 208 | 4,200 | 208 |
| 2010-11-16 | 211 | 213 | 207 | 207 | 9,800 | 207 |
| 2010-11-15 | 209 | 214 | 209 | 211 | 18,500 | 211 |
| 2010-11-12 | 224 | 224 | 202 | 211 | 50,100 | 211 |
| 2010-11-11 | 220 | 224 | 219 | 224 | 17,900 | 224 |
| 2010-11-10 | 219 | 220 | 218 | 219 | 8,800 | 219 |
| 2010-11-09 | 217 | 221 | 217 | 219 | 12,400 | 219 |
| 2010-11-08 | 217 | 220 | 216 | 218 | 6,900 | 218 |
| 2010-11-05 | 214 | 216 | 213 | 216 | 8,200 | 216 |
| 2010-11-04 | 213 | 214 | 209 | 211 | 10,900 | 211 |
| 2010-11-02 | 212 | 215 | 212 | 213 | 6,900 | 213 |
| 2010-11-01 | 215 | 215 | 212 | 212 | 7,100 | 212 |
| 2010-10-29 | 215 | 220 | 215 | 219 | 17,700 | 219 |
| 2010-10-28 | 220 | 227 | 213 | 217 | 26,900 | 217 |
| 2010-10-27 | 218 | 225 | 218 | 220 | 13,200 | 220 |
| 2010-10-26 | 208 | 219 | 208 | 219 | 11,000 | 219 |
| 2010-10-25 | 211 | 213 | 209 | 209 | 5,400 | 209 |
| 2010-10-22 | 212 | 215 | 212 | 214 | 2,500 | 214 |
| 2010-10-21 | 212 | 214 | 210 | 210 | 3,800 | 210 |
| 2010-10-20 | 212 | 212 | 210 | 211 | 3,200 | 211 |
| 2010-10-19 | 213 | 215 | 213 | 214 | 3,100 | 214 |
| 2010-10-18 | 212 | 217 | 212 | 216 | 2,300 | 216 |
| 2010-10-15 | 215 | 221 | 211 | 214 | 12,700 | 214 |
| 2010-10-14 | 213 | 219 | 212 | 219 | 10,900 | 219 |
| 2010-10-13 | 212 | 230 | 206 | 213 | 20,400 | 213 |
| 2010-10-12 | 221 | 222 | 197 | 212 | 34,000 | 212 |
| 2010-10-08 | 221 | 222 | 219 | 219 | 4,600 | 219 |
| 2010-10-07 | 219 | 221 | 219 | 221 | 2,600 | 221 |
| 2010-10-06 | 222 | 223 | 220 | 221 | 8,500 | 221 |
| 2010-10-05 | 220 | 222 | 219 | 222 | 4,400 | 222 |
| 2010-10-04 | 224 | 224 | 220 | 220 | 3,700 | 220 |
| 2010-10-01 | 225 | 226 | 223 | 224 | 8,700 | 224 |
| 2010-09-30 | 230 | 231 | 225 | 225 | 6,600 | 225 |
| 2010-09-29 | 229 | 230 | 229 | 230 | 7,200 | 230 |
| 2010-09-28 | 230 | 230 | 225 | 228 | 7,300 | 228 |
| 2010-09-27 | 222 | 227 | 222 | 226 | 6,600 | 226 |
| 2010-09-24 | 227 | 227 | 222 | 222 | 4,100 | 222 |
| 2010-09-22 | 222 | 224 | 221 | 222 | 4,900 | 222 |
| 2010-09-21 | 223 | 228 | 222 | 222 | 3,400 | 222 |
| 2010-09-17 | 231 | 231 | 223 | 223 | 4,600 | 223 |
| 2010-09-16 | 229 | 229 | 222 | 223 | 6,900 | 223 |
| 2010-09-15 | 231 | 234 | 228 | 230 | 19,100 | 230 |
| 2010-09-14 | 237 | 237 | 233 | 235 | 7,900 | 235 |
| 2010-09-13 | 232 | 236 | 231 | 235 | 10,500 | 235 |
| 2010-09-10 | 225 | 242 | 224 | 233 | 36,300 | 233 |
| 2010-09-09 | 219 | 224 | 219 | 224 | 3,800 | 224 |
| 2010-09-08 | 221 | 221 | 217 | 219 | 1,600 | 219 |
| 2010-09-07 | 219 | 225 | 218 | 221 | 5,400 | 221 |
| 2010-09-06 | 217 | 220 | 216 | 220 | 4,600 | 220 |
| 2010-09-03 | 218 | 219 | 217 | 217 | 2,500 | 217 |
| 2010-09-02 | 222 | 222 | 218 | 219 | 4,500 | 219 |
| 2010-09-01 | 223 | 223 | 218 | 218 | 5,900 | 218 |
| 2010-08-31 | 220 | 225 | 216 | 223 | 18,700 | 223 |
| 2010-08-30 | 221 | 221 | 219 | 220 | 5,200 | 220 |
| 2010-08-27 | 215 | 219 | 215 | 219 | 3,900 | 219 |
| 2010-08-26 | 217 | 217 | 215 | 217 | 4,700 | 217 |
| 2010-08-25 | 215 | 218 | 213 | 218 | 8,200 | 218 |
| 2010-08-24 | 216 | 219 | 215 | 219 | 7,200 | 219 |
| 2010-08-23 | 220 | 222 | 217 | 218 | 14,100 | 218 |
| 2010-08-20 | 216 | 221 | 214 | 218 | 14,000 | 218 |
| 2010-08-19 | 218 | 218 | 215 | 217 | 3,000 | 217 |
| 2010-08-18 | 217 | 218 | 216 | 218 | 6,900 | 218 |
| 2010-08-17 | 215 | 219 | 214 | 218 | 5,000 | 218 |
| 2010-08-16 | 216 | 219 | 215 | 217 | 7,700 | 217 |
| 2010-08-13 | 212 | 217 | 211 | 217 | 5,500 | 217 |
| 2010-08-12 | 207 | 212 | 203 | 210 | 10,300 | 210 |
| 2010-08-11 | 223 | 223 | 206 | 212 | 27,600 | 212 |
| 2010-08-10 | 220 | 223 | 219 | 223 | 15,800 | 223 |
| 2010-08-09 | 210 | 225 | 210 | 220 | 36,300 | 220 |
| 2010-08-06 | 209 | 210 | 208 | 210 | 6,000 | 210 |
| 2010-08-05 | 208 | 210 | 204 | 210 | 12,600 | 210 |
| 2010-08-04 | 212 | 214 | 208 | 208 | 8,100 | 208 |
| 2010-08-03 | 215 | 215 | 212 | 212 | 1,900 | 212 |
| 2010-08-02 | 208 | 215 | 208 | 213 | 7,100 | 213 |
| 2010-07-30 | 213 | 213 | 206 | 207 | 11,500 | 207 |
| 2010-07-29 | 211 | 215 | 210 | 210 | 12,300 | 210 |
| 2010-07-28 | 209 | 211 | 209 | 211 | 3,600 | 211 |
| 2010-07-27 | 206 | 211 | 205 | 208 | 5,600 | 208 |
| 2010-07-26 | 209 | 209 | 204 | 207 | 8,900 | 207 |
| 2010-07-23 | 206 | 209 | 202 | 209 | 10,500 | 209 |
| 2010-07-22 | 200 | 203 | 200 | 201 | 2,400 | 201 |
| 2010-07-21 | 204 | 204 | 201 | 201 | 6,700 | 201 |
| 2010-07-20 | 202 | 206 | 202 | 206 | 8,400 | 206 |
| 2010-07-16 | 209 | 209 | 205 | 206 | 16,200 | 206 |
| 2010-07-15 | 208 | 214 | 207 | 210 | 12,700 | 210 |
| 2010-07-14 | 207 | 213 | 207 | 211 | 10,900 | 211 |
| 2010-07-13 | 206 | 208 | 204 | 204 | 7,500 | 204 |
| 2010-07-12 | 204 | 207 | 203 | 203 | 2,800 | 203 |
| 2010-07-09 | 205 | 205 | 202 | 204 | 2,100 | 204 |
| 2010-07-08 | 214 | 214 | 200 | 204 | 11,100 | 204 |
| 2010-07-07 | 204 | 204 | 200 | 201 | 1,300 | 201 |
| 2010-07-06 | 198 | 202 | 198 | 202 | 3,800 | 202 |
| 2010-07-05 | 196 | 202 | 196 | 198 | 6,300 | 198 |
| 2010-07-02 | 200 | 203 | 199 | 202 | 3,800 | 202 |
| 2010-07-01 | 195 | 201 | 195 | 200 | 12,800 | 200 |
| 2010-06-30 | 201 | 201 | 196 | 196 | 14,900 | 196 |
| 2010-06-29 | 203 | 203 | 201 | 202 | 3,900 | 202 |
| 2010-06-28 | 202 | 209 | 201 | 203 | 7,200 | 203 |
| 2010-06-25 | 208 | 211 | 201 | 201 | 12,400 | 201 |
| 2010-06-24 | 210 | 212 | 209 | 209 | 3,900 | 209 |
| 2010-06-23 | 207 | 212 | 207 | 210 | 4,900 | 210 |
| 2010-06-22 | 214 | 218 | 210 | 213 | 16,000 | 213 |
| 2010-06-21 | 214 | 219 | 214 | 218 | 6,200 | 218 |
| 2010-06-18 | 224 | 224 | 219 | 222 | 10,300 | 222 |
| 2010-06-17 | 216 | 217 | 215 | 217 | 2,600 | 217 |
| 2010-06-16 | 216 | 217 | 215 | 216 | 9,900 | 216 |
| 2010-06-15 | 213 | 215 | 211 | 215 | 13,400 | 215 |
| 2010-06-14 | 206 | 216 | 206 | 216 | 9,800 | 216 |
| 2010-06-11 | 207 | 207 | 203 | 205 | 10,900 | 205 |
| 2010-06-10 | 203 | 203 | 203 | 203 | 2,500 | 203 |
| 2010-06-09 | 204 | 204 | 203 | 203 | 4,100 | 203 |
| 2010-06-08 | 206 | 206 | 203 | 204 | 7,400 | 204 |
| 2010-06-07 | 204 | 204 | 201 | 203 | 9,100 | 203 |
| 2010-06-04 | 211 | 211 | 209 | 210 | 6,600 | 210 |
| 2010-06-03 | 208 | 210 | 208 | 210 | 9,500 | 210 |
| 2010-06-02 | 210 | 210 | 207 | 208 | 7,800 | 208 |
| 2010-06-01 | 207 | 209 | 207 | 209 | 6,300 | 209 |
| 2010-05-31 | 208 | 208 | 206 | 208 | 9,500 | 208 |
| 2010-05-28 | 206 | 208 | 202 | 208 | 19,600 | 208 |
| 2010-05-27 | 200 | 201 | 199 | 201 | 5,700 | 201 |
| 2010-05-26 | 200 | 201 | 198 | 200 | 11,200 | 200 |
| 2010-05-25 | 198 | 200 | 194 | 200 | 16,200 | 200 |
| 2010-05-24 | 196 | 206 | 195 | 198 | 11,900 | 198 |
| 2010-05-21 | 193 | 197 | 193 | 196 | 10,700 | 196 |
| 2010-05-20 | 197 | 200 | 196 | 200 | 20,600 | 200 |
| 2010-05-19 | 198 | 199 | 198 | 198 | 11,900 | 198 |
| 2010-05-18 | 198 | 200 | 197 | 200 | 24,700 | 200 |
| 2010-05-17 | 208 | 209 | 196 | 197 | 51,100 | 197 |
| 2010-05-14 | 207 | 220 | 207 | 214 | 13,900 | 214 |
| 2010-05-13 | 210 | 211 | 208 | 208 | 7,700 | 208 |
| 2010-05-12 | 209 | 213 | 205 | 210 | 12,500 | 210 |
| 2010-05-11 | 214 | 216 | 206 | 209 | 14,200 | 209 |
| 2010-05-10 | 197 | 211 | 197 | 211 | 28,800 | 211 |
| 2010-05-07 | 196 | 202 | 191 | 195 | 34,000 | 195 |
| 2010-05-06 | 203 | 209 | 202 | 209 | 12,200 | 209 |
| 2010-04-30 | 219 | 219 | 215 | 217 | 24,100 | 217 |
| 2010-04-28 | 224 | 224 | 217 | 220 | 12,800 | 220 |
| 2010-04-27 | 224 | 227 | 217 | 226 | 14,300 | 226 |
| 2010-04-26 | 220 | 223 | 217 | 223 | 13,800 | 223 |
| 2010-04-23 | 218 | 219 | 215 | 218 | 7,000 | 218 |
| 2010-04-22 | 218 | 220 | 218 | 219 | 13,700 | 219 |
| 2010-04-21 | 226 | 226 | 220 | 221 | 13,900 | 221 |
| 2010-04-20 | 222 | 225 | 221 | 225 | 10,500 | 225 |
| 2010-04-19 | 223 | 224 | 220 | 222 | 15,400 | 222 |
| 2010-04-16 | 233 | 233 | 222 | 228 | 17,300 | 228 |
| 2010-04-15 | 230 | 235 | 225 | 230 | 49,800 | 230 |
| 2010-04-14 | 212 | 220 | 212 | 220 | 21,300 | 220 |
| 2010-04-13 | 211 | 215 | 208 | 210 | 17,500 | 210 |
| 2010-04-12 | 205 | 208 | 203 | 208 | 16,900 | 208 |
| 2010-04-09 | 204 | 205 | 201 | 205 | 11,200 | 205 |
| 2010-04-08 | 203 | 204 | 201 | 203 | 8,500 | 203 |
| 2010-04-07 | 205 | 205 | 200 | 203 | 13,700 | 203 |
| 2010-04-06 | 204 | 204 | 203 | 203 | 10,200 | 203 |
| 2010-04-05 | 204 | 204 | 201 | 204 | 8,500 | 204 |
| 2010-04-02 | 201 | 203 | 199 | 203 | 15,100 | 203 |
| 2010-04-01 | 206 | 206 | 200 | 202 | 18,200 | 202 |
| 2010-03-31 | 205 | 206 | 201 | 206 | 20,500 | 206 |
| 2010-03-30 | 206 | 207 | 201 | 207 | 12,400 | 207 |
| 2010-03-29 | 204 | 206 | 200 | 205 | 14,900 | 205 |
| 2010-03-26 | 204 | 207 | 199 | 207 | 16,100 | 207 |
| 2010-03-25 | 202 | 204 | 201 | 204 | 5,200 | 204 |
| 2010-03-24 | 204 | 204 | 200 | 204 | 10,000 | 204 |
| 2010-03-23 | 203 | 204 | 200 | 202 | 4,300 | 202 |
| 2010-03-19 | 201 | 205 | 200 | 205 | 11,200 | 205 |
| 2010-03-18 | 205 | 205 | 203 | 203 | 2,500 | 203 |
| 2010-03-17 | 203 | 204 | 200 | 203 | 13,600 | 203 |
| 2010-03-16 | 202 | 208 | 201 | 203 | 12,100 | 203 |
| 2010-03-15 | 206 | 208 | 203 | 204 | 11,400 | 204 |
| 2010-03-12 | 205 | 205 | 200 | 205 | 12,900 | 205 |
| 2010-03-11 | 201 | 204 | 200 | 204 | 2,900 | 204 |
| 2010-03-10 | 200 | 203 | 200 | 201 | 3,800 | 201 |
| 2010-03-09 | 200 | 203 | 198 | 202 | 3,500 | 202 |
| 2010-03-08 | 205 | 205 | 200 | 202 | 5,000 | 202 |
| 2010-03-05 | 204 | 209 | 198 | 205 | 7,300 | 205 |
| 2010-03-04 | 201 | 201 | 199 | 199 | 2,800 | 199 |
| 2010-03-03 | 201 | 205 | 198 | 204 | 6,400 | 204 |
| 2010-03-02 | 204 | 207 | 204 | 207 | 4,900 | 207 |
| 2010-03-01 | 205 | 207 | 204 | 204 | 5,700 | 204 |
| 2010-02-26 | 203 | 203 | 202 | 203 | 4,700 | 203 |
| 2010-02-25 | 200 | 203 | 198 | 201 | 4,900 | 201 |
| 2010-02-24 | 196 | 203 | 195 | 195 | 7,500 | 195 |
| 2010-02-23 | 194 | 204 | 189 | 197 | 17,000 | 197 |
| 2010-02-22 | 205 | 205 | 194 | 198 | 8,200 | 198 |
| 2010-02-19 | 207 | 207 | 197 | 200 | 6,400 | 200 |
| 2010-02-18 | 202 | 209 | 200 | 204 | 4,800 | 204 |
| 2010-02-17 | 205 | 205 | 201 | 203 | 5,700 | 203 |
| 2010-02-16 | 203 | 205 | 200 | 202 | 2,700 | 202 |
| 2010-02-15 | 200 | 206 | 200 | 204 | 13,400 | 204 |
| 2010-02-12 | 187 | 200 | 187 | 196 | 14,100 | 196 |
| 2010-02-10 | 190 | 191 | 185 | 185 | 10,100 | 185 |
| 2010-02-09 | 189 | 193 | 187 | 190 | 5,100 | 190 |
| 2010-02-08 | 191 | 193 | 183 | 190 | 5,100 | 190 |
| 2010-02-05 | 197 | 197 | 193 | 194 | 4,900 | 194 |
| 2010-02-04 | 198 | 200 | 195 | 197 | 2,700 | 197 |
| 2010-02-03 | 192 | 198 | 192 | 196 | 3,300 | 196 |
| 2010-02-02 | 197 | 202 | 190 | 193 | 13,800 | 193 |
| 2010-02-01 | 198 | 202 | 197 | 197 | 6,100 | 197 |
| 2010-01-29 | 205 | 205 | 198 | 198 | 8,600 | 198 |
| 2010-01-28 | 205 | 206 | 200 | 205 | 8,000 | 205 |
| 2010-01-27 | 199 | 204 | 199 | 200 | 9,300 | 200 |
| 2010-01-26 | 206 | 206 | 199 | 199 | 7,400 | 199 |
| 2010-01-25 | 201 | 203 | 197 | 202 | 10,700 | 202 |
| 2010-01-22 | 208 | 209 | 198 | 201 | 9,800 | 201 |
| 2010-01-21 | 207 | 214 | 205 | 208 | 6,200 | 208 |
| 2010-01-20 | 215 | 215 | 206 | 207 | 10,800 | 207 |
| 2010-01-19 | 207 | 214 | 207 | 211 | 10,700 | 211 |
| 2010-01-18 | 203 | 206 | 203 | 206 | 2,400 | 206 |
| 2010-01-15 | 200 | 209 | 200 | 205 | 11,600 | 205 |
| 2010-01-14 | 200 | 207 | 200 | 206 | 12,100 | 206 |
| 2010-01-13 | 206 | 207 | 199 | 199 | 8,900 | 199 |
| 2010-01-12 | 196 | 208 | 196 | 204 | 8,500 | 204 |
| 2010-01-08 | 197 | 199 | 194 | 196 | 4,300 | 196 |
| 2010-01-07 | 200 | 200 | 195 | 197 | 2,000 | 197 |
| 2010-01-06 | 200 | 200 | 195 | 196 | 4,700 | 196 |
| 2010-01-05 | 202 | 205 | 191 | 195 | 6,500 | 195 |
| 2010-01-04 | 201 | 209 | 197 | 197 | 3,700 | 197 |
分割・併合履歴 ： [2005-03-28]1株→1.5株 [2002-06-25]1株→2株