6428 (株)オーイズミ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302532532502502,800250
2011-12-292552552472517,400251
2011-12-2825525625125316,200253
2011-12-2725525625325524,600255
2011-12-2625626125625915,200259
2011-12-2226026225825812,800258
2011-12-2127027226326413,600264
2011-12-202742742662708,500270
2011-12-1928428426827045,800270
2011-12-1626628126227544,600275
2011-12-1526426626126619,100266
2011-12-1426326726226410,800264
2011-12-1326726726126311,500263
2011-12-122702702602699,100269
2011-12-0926926926226437,100264
2011-12-0827627626726727,000267
2011-12-0727727826927015,400270
2011-12-0628928927827818,400278
2011-12-052902902852887,400288
2011-12-0228829428128929,000289
2011-12-0129129128328611,100286
2011-11-3028529028129038,800290
2011-11-2929529528528845,400288
2011-11-2829029728529070,100290
2011-11-2528028627728656,700286
2011-11-2428328627728439,000284
2011-11-22284293282283109,400283
2011-11-21267295265284239,700284
2011-11-1826126325625924,700259
2011-11-1725626625526313,500263
2011-11-1626026425625622,100256
2011-11-1526426926326319,200263
2011-11-1426027226027224,500272
2011-11-1125726125525911,100259
2011-11-1026227625725926,400259
2011-11-0926527225527059,400270
2011-11-0827727926126169,200261
2011-11-0727928027627820,900278
2011-11-0428628627928327,700283
2011-11-0228428628128146,900281
2011-11-0128428728428518,800285
2011-10-3129629628528548,200285
2011-10-2829429829029334,400293
2011-10-2729429428729240,800292
2011-10-2628829128428817,400288
2011-10-2529429428628729,000287
2011-10-2428829528829124,100291
2011-10-2128529128329050,000290
2011-10-20302303289289107,100289
2011-10-1930930930230449,300304
2011-10-1830631230430566,500305
2011-10-1731131430831127,200311
2011-10-1431731730431066,500310
2011-10-1330131730131758,800317
2011-10-1229930229730062,700300
2011-10-11309311299301129,200301
2011-10-0730831230730776,300307
2011-10-06307314305306128,000306
2011-10-0531732430630782,600307
2011-10-04311318303318119,900318
2011-10-03329337314317149,300317
2011-09-30337345334337150,100337
2011-09-29327345327342310,100342
2011-09-28325330317324142,200324
2011-09-27341343326333222,600333
2011-09-26330335324333225,300333
2011-09-22320342320332586,500332
2011-09-21307327307320318,200320
2011-09-20296316296307245,400307
2011-09-1630030029629735,600297
2011-09-15299303292295121,100295
2011-09-14312312291295198,600295
2011-09-13317320309309192,300309
2011-09-12314327312317311,400317
2011-09-09308325301319206,400319
2011-09-08310318298309410,400309
2011-09-07282310277310352,600310
2011-09-06292294274274295,000274
2011-09-05280297280292474,100292
2011-09-02262274260273160,200273
2011-09-0126326325926024,300260
2011-08-3125726325526351,100263
2011-08-3025825825125735,600257
2011-08-2925125825125734,300257
2011-08-2624725224625052,600250
2011-08-25242270240249282,500249
2011-08-242342342292316,100231
2011-08-232312322282324,700232
2011-08-222302322292304,300230
2011-08-192262342262295,700229
2011-08-182372382312318,700231
2011-08-1723023723023413,900234
2011-08-162312322292308,000230
2011-08-1523123122723010,000230
2011-08-1222922922122711,600227
2011-08-1123323322122316,200223
2011-08-1022022922022916,700229
2011-08-0921822021721911,100219
2011-08-082222262202247,400224
2011-08-0522722922122228,300222
2011-08-0423623823123510,800235
2011-08-0323323823323620,400236
2011-08-0224024123824117,000241
2011-08-0124024324024314,100243
2011-07-2924924924224235,100242
2011-07-2825525524524736,400247
2011-07-2725625825625717,000257
2011-07-2626626625925938,200259
2011-07-2526026725626648,800266
2011-07-2225525825425821,400258
2011-07-2125625625225314,400253
2011-07-2025125624825622,300256
2011-07-1925125124824815,800248
2011-07-1525125325125133,700251
2011-07-1424425624425597,000255
2011-07-1324524624424638,600246
2011-07-1224524624524521,900245
2011-07-1124324924324820,700248
2011-07-0824524824324725,400247
2011-07-0724524524324517,400245
2011-07-0624224524224516,700245
2011-07-0523924823924444,000244
2011-07-0424524524324530,100245
2011-07-01247248240242112,800242
2011-06-3025525524624969,600249
2011-06-2926026025125551,600255
2011-06-2825725825325338,800253
2011-06-2725725724925588,100255
2011-06-2426126125325455,100254
2011-06-2325125925125280,600252
2011-06-22253272250256488,700256
2011-06-21252255246251172,100251
2011-06-202622732462551,230,400255
2011-06-17214280208260931,600260
2011-06-162062062022029,700202
2011-06-1521021120620613,700206
2011-06-1420521420521013,100210
2011-06-1320221220220319,200203
2011-06-1020821520820817,900208
2011-06-092122132102104,900210
2011-06-082142172142146,500214
2011-06-0721521621221410,300214
2011-06-0622622821521722,100217
2011-06-032292302262266,800226
2011-06-022292302292296,000229
2011-06-012322322292326,800232
2011-05-312322322302319,300231
2011-05-3023223222922912,000229
2011-05-2723123323123213,000232
2011-05-262352352302318,400231
2011-05-2523423523023512,300235
2011-05-2423223723023713,200237
2011-05-2323523523023110,200231
2011-05-2023323723223512,900235
2011-05-1923423623023113,400231
2011-05-182372372342349,000234
2011-05-1724024123523518,200235
2011-05-1624024523523738,300237
2011-05-1326026124625322,900253
2011-05-1226426526126214,100262
2011-05-112662662642645,600264
2011-05-1026426926326611,900266
2011-05-092712712622669,700266
2011-05-0627427526927111,200271
2011-05-0227827826927414,200274
2011-04-2826827426627019,600270
2011-04-2726426926326710,900267
2011-04-262762762652679,900267
2011-04-2526027826027213,700272
2011-04-222672672622623,800262
2011-04-2127027026026311,500263
2011-04-2026926925926211,300262
2011-04-1926226426126312,900263
2011-04-1826426826026413,200264
2011-04-1525526625526020,300260
2011-04-1426026425325913,200259
2011-04-1325326325325910,200259
2011-04-1225926325525813,200258
2011-04-1126226525926516,100265
2011-04-0825926725926612,500266
2011-04-0726728025926520,400265
2011-04-0628228325626634,900266
2011-04-0528428628128113,200281
2011-04-0428928928428712,700287
2011-04-0129029128328311,200283
2011-03-312892902862909,400290
2011-03-3028328928328815,000288
2011-03-2928728728428510,700285
2011-03-2828729028528822,400288
2011-03-2528429228328816,500288
2011-03-2429629628228221,900282
2011-03-2330030029329418,400294
2011-03-2230030529529628,700296
2011-03-1828630028428928,500289
2011-03-1726629526627836,800278
2011-03-1626030526028835,800288
2011-03-15315325258268129,200268
2011-03-14311325305317153,600317
2011-03-1133033833033244,200332
2011-03-1034334833533540,600335
2011-03-0935635634334322,500343
2011-03-0835435835035018,700350
2011-03-0735935935435825,200358
2011-03-0435636435435957,200359
2011-03-0335235435135417,400354
2011-03-0235035835035133,300351
2011-03-0135735835335750,900357
2011-02-2835635634135347,700353
2011-02-2533335533335567,800355
2011-02-2433433633033254,000332
2011-02-2333434833433650,700336
2011-02-2235335433934176,600341
2011-02-2136036035335438,100354
2011-02-1835835935535522,700355
2011-02-1736336335435740,200357
2011-02-1636136135135787,400357
2011-02-1536036335936138,400361
2011-02-1436536535936447,000364
2011-02-1035636235636232,900362
2011-02-0936136635635971,300359
2011-02-0837137136336580,100365
2011-02-0736636735736475,100364
2011-02-04358364352360212,200360
2011-02-03369385357360871,900360
2011-02-0233034032933458,700334
2011-02-0132833232733061,600330
2011-01-3133133632833155,200331
2011-01-2833433933333749,000337
2011-01-2734134433533547,500335
2011-01-2634234233733926,200339
2011-01-2533334333334279,500342
2011-01-2433633632832990,100329
2011-01-2133734133433791,400337
2011-01-20340350335335136,300335
2011-01-1935735934334397,900343
2011-01-18360363351356114,000356
2011-01-17370376356356291,800356
2011-01-14334367334365463,800365
2011-01-1333033732933494,800334
2011-01-12328343326328141,100328
2011-01-1132332732232469,000324
2011-01-0732532932332468,600324
2011-01-06324330321329106,500329
2011-01-05330330323325100,500325
2011-01-04326336326331175,700331

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