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
2011-12-30	253	253	250	250	2,800	250
2011-12-29	255	255	247	251	7,400	251
2011-12-28	255	256	251	253	16,200	253
2011-12-27	255	256	253	255	24,600	255
2011-12-26	256	261	256	259	15,200	259
2011-12-22	260	262	258	258	12,800	258
2011-12-21	270	272	263	264	13,600	264
2011-12-20	274	274	266	270	8,500	270
2011-12-19	284	284	268	270	45,800	270
2011-12-16	266	281	262	275	44,600	275
2011-12-15	264	266	261	266	19,100	266
2011-12-14	263	267	262	264	10,800	264
2011-12-13	267	267	261	263	11,500	263
2011-12-12	270	270	260	269	9,100	269
2011-12-09	269	269	262	264	37,100	264
2011-12-08	276	276	267	267	27,000	267
2011-12-07	277	278	269	270	15,400	270
2011-12-06	289	289	278	278	18,400	278
2011-12-05	290	290	285	288	7,400	288
2011-12-02	288	294	281	289	29,000	289
2011-12-01	291	291	283	286	11,100	286
2011-11-30	285	290	281	290	38,800	290
2011-11-29	295	295	285	288	45,400	288
2011-11-28	290	297	285	290	70,100	290
2011-11-25	280	286	277	286	56,700	286
2011-11-24	283	286	277	284	39,000	284
2011-11-22	284	293	282	283	109,400	283
2011-11-21	267	295	265	284	239,700	284
2011-11-18	261	263	256	259	24,700	259
2011-11-17	256	266	255	263	13,500	263
2011-11-16	260	264	256	256	22,100	256
2011-11-15	264	269	263	263	19,200	263
2011-11-14	260	272	260	272	24,500	272
2011-11-11	257	261	255	259	11,100	259
2011-11-10	262	276	257	259	26,400	259
2011-11-09	265	272	255	270	59,400	270
2011-11-08	277	279	261	261	69,200	261
2011-11-07	279	280	276	278	20,900	278
2011-11-04	286	286	279	283	27,700	283
2011-11-02	284	286	281	281	46,900	281
2011-11-01	284	287	284	285	18,800	285
2011-10-31	296	296	285	285	48,200	285
2011-10-28	294	298	290	293	34,400	293
2011-10-27	294	294	287	292	40,800	292
2011-10-26	288	291	284	288	17,400	288
2011-10-25	294	294	286	287	29,000	287
2011-10-24	288	295	288	291	24,100	291
2011-10-21	285	291	283	290	50,000	290
2011-10-20	302	303	289	289	107,100	289
2011-10-19	309	309	302	304	49,300	304
2011-10-18	306	312	304	305	66,500	305
2011-10-17	311	314	308	311	27,200	311
2011-10-14	317	317	304	310	66,500	310
2011-10-13	301	317	301	317	58,800	317
2011-10-12	299	302	297	300	62,700	300
2011-10-11	309	311	299	301	129,200	301
2011-10-07	308	312	307	307	76,300	307
2011-10-06	307	314	305	306	128,000	306
2011-10-05	317	324	306	307	82,600	307
2011-10-04	311	318	303	318	119,900	318
2011-10-03	329	337	314	317	149,300	317
2011-09-30	337	345	334	337	150,100	337
2011-09-29	327	345	327	342	310,100	342
2011-09-28	325	330	317	324	142,200	324
2011-09-27	341	343	326	333	222,600	333
2011-09-26	330	335	324	333	225,300	333
2011-09-22	320	342	320	332	586,500	332
2011-09-21	307	327	307	320	318,200	320
2011-09-20	296	316	296	307	245,400	307
2011-09-16	300	300	296	297	35,600	297
2011-09-15	299	303	292	295	121,100	295
2011-09-14	312	312	291	295	198,600	295
2011-09-13	317	320	309	309	192,300	309
2011-09-12	314	327	312	317	311,400	317
2011-09-09	308	325	301	319	206,400	319
2011-09-08	310	318	298	309	410,400	309
2011-09-07	282	310	277	310	352,600	310
2011-09-06	292	294	274	274	295,000	274
2011-09-05	280	297	280	292	474,100	292
2011-09-02	262	274	260	273	160,200	273
2011-09-01	263	263	259	260	24,300	260
2011-08-31	257	263	255	263	51,100	263
2011-08-30	258	258	251	257	35,600	257
2011-08-29	251	258	251	257	34,300	257
2011-08-26	247	252	246	250	52,600	250
2011-08-25	242	270	240	249	282,500	249
2011-08-24	234	234	229	231	6,100	231
2011-08-23	231	232	228	232	4,700	232
2011-08-22	230	232	229	230	4,300	230
2011-08-19	226	234	226	229	5,700	229
2011-08-18	237	238	231	231	8,700	231
2011-08-17	230	237	230	234	13,900	234
2011-08-16	231	232	229	230	8,000	230
2011-08-15	231	231	227	230	10,000	230
2011-08-12	229	229	221	227	11,600	227
2011-08-11	233	233	221	223	16,200	223
2011-08-10	220	229	220	229	16,700	229
2011-08-09	218	220	217	219	11,100	219
2011-08-08	222	226	220	224	7,400	224
2011-08-05	227	229	221	222	28,300	222
2011-08-04	236	238	231	235	10,800	235
2011-08-03	233	238	233	236	20,400	236
2011-08-02	240	241	238	241	17,000	241
2011-08-01	240	243	240	243	14,100	243
2011-07-29	249	249	242	242	35,100	242
2011-07-28	255	255	245	247	36,400	247
2011-07-27	256	258	256	257	17,000	257
2011-07-26	266	266	259	259	38,200	259
2011-07-25	260	267	256	266	48,800	266
2011-07-22	255	258	254	258	21,400	258
2011-07-21	256	256	252	253	14,400	253
2011-07-20	251	256	248	256	22,300	256
2011-07-19	251	251	248	248	15,800	248
2011-07-15	251	253	251	251	33,700	251
2011-07-14	244	256	244	255	97,000	255
2011-07-13	245	246	244	246	38,600	246
2011-07-12	245	246	245	245	21,900	245
2011-07-11	243	249	243	248	20,700	248
2011-07-08	245	248	243	247	25,400	247
2011-07-07	245	245	243	245	17,400	245
2011-07-06	242	245	242	245	16,700	245
2011-07-05	239	248	239	244	44,000	244
2011-07-04	245	245	243	245	30,100	245
2011-07-01	247	248	240	242	112,800	242
2011-06-30	255	255	246	249	69,600	249
2011-06-29	260	260	251	255	51,600	255
2011-06-28	257	258	253	253	38,800	253
2011-06-27	257	257	249	255	88,100	255
2011-06-24	261	261	253	254	55,100	254
2011-06-23	251	259	251	252	80,600	252
2011-06-22	253	272	250	256	488,700	256
2011-06-21	252	255	246	251	172,100	251
2011-06-20	262	273	246	255	1,230,400	255
2011-06-17	214	280	208	260	931,600	260
2011-06-16	206	206	202	202	9,700	202
2011-06-15	210	211	206	206	13,700	206
2011-06-14	205	214	205	210	13,100	210
2011-06-13	202	212	202	203	19,200	203
2011-06-10	208	215	208	208	17,900	208
2011-06-09	212	213	210	210	4,900	210
2011-06-08	214	217	214	214	6,500	214
2011-06-07	215	216	212	214	10,300	214
2011-06-06	226	228	215	217	22,100	217
2011-06-03	229	230	226	226	6,800	226
2011-06-02	229	230	229	229	6,000	229
2011-06-01	232	232	229	232	6,800	232
2011-05-31	232	232	230	231	9,300	231
2011-05-30	232	232	229	229	12,000	229
2011-05-27	231	233	231	232	13,000	232
2011-05-26	235	235	230	231	8,400	231
2011-05-25	234	235	230	235	12,300	235
2011-05-24	232	237	230	237	13,200	237
2011-05-23	235	235	230	231	10,200	231
2011-05-20	233	237	232	235	12,900	235
2011-05-19	234	236	230	231	13,400	231
2011-05-18	237	237	234	234	9,000	234
2011-05-17	240	241	235	235	18,200	235
2011-05-16	240	245	235	237	38,300	237
2011-05-13	260	261	246	253	22,900	253
2011-05-12	264	265	261	262	14,100	262
2011-05-11	266	266	264	264	5,600	264
2011-05-10	264	269	263	266	11,900	266
2011-05-09	271	271	262	266	9,700	266
2011-05-06	274	275	269	271	11,200	271
2011-05-02	278	278	269	274	14,200	274
2011-04-28	268	274	266	270	19,600	270
2011-04-27	264	269	263	267	10,900	267
2011-04-26	276	276	265	267	9,900	267
2011-04-25	260	278	260	272	13,700	272
2011-04-22	267	267	262	262	3,800	262
2011-04-21	270	270	260	263	11,500	263
2011-04-20	269	269	259	262	11,300	262
2011-04-19	262	264	261	263	12,900	263
2011-04-18	264	268	260	264	13,200	264
2011-04-15	255	266	255	260	20,300	260
2011-04-14	260	264	253	259	13,200	259
2011-04-13	253	263	253	259	10,200	259
2011-04-12	259	263	255	258	13,200	258
2011-04-11	262	265	259	265	16,100	265
2011-04-08	259	267	259	266	12,500	266
2011-04-07	267	280	259	265	20,400	265
2011-04-06	282	283	256	266	34,900	266
2011-04-05	284	286	281	281	13,200	281
2011-04-04	289	289	284	287	12,700	287
2011-04-01	290	291	283	283	11,200	283
2011-03-31	289	290	286	290	9,400	290
2011-03-30	283	289	283	288	15,000	288
2011-03-29	287	287	284	285	10,700	285
2011-03-28	287	290	285	288	22,400	288
2011-03-25	284	292	283	288	16,500	288
2011-03-24	296	296	282	282	21,900	282
2011-03-23	300	300	293	294	18,400	294
2011-03-22	300	305	295	296	28,700	296
2011-03-18	286	300	284	289	28,500	289
2011-03-17	266	295	266	278	36,800	278
2011-03-16	260	305	260	288	35,800	288
2011-03-15	315	325	258	268	129,200	268
2011-03-14	311	325	305	317	153,600	317
2011-03-11	330	338	330	332	44,200	332
2011-03-10	343	348	335	335	40,600	335
2011-03-09	356	356	343	343	22,500	343
2011-03-08	354	358	350	350	18,700	350
2011-03-07	359	359	354	358	25,200	358
2011-03-04	356	364	354	359	57,200	359
2011-03-03	352	354	351	354	17,400	354
2011-03-02	350	358	350	351	33,300	351
2011-03-01	357	358	353	357	50,900	357
2011-02-28	356	356	341	353	47,700	353
2011-02-25	333	355	333	355	67,800	355
2011-02-24	334	336	330	332	54,000	332
2011-02-23	334	348	334	336	50,700	336
2011-02-22	353	354	339	341	76,600	341
2011-02-21	360	360	353	354	38,100	354
2011-02-18	358	359	355	355	22,700	355
2011-02-17	363	363	354	357	40,200	357
2011-02-16	361	361	351	357	87,400	357
2011-02-15	360	363	359	361	38,400	361
2011-02-14	365	365	359	364	47,000	364
2011-02-10	356	362	356	362	32,900	362
2011-02-09	361	366	356	359	71,300	359
2011-02-08	371	371	363	365	80,100	365
2011-02-07	366	367	357	364	75,100	364
2011-02-04	358	364	352	360	212,200	360
2011-02-03	369	385	357	360	871,900	360
2011-02-02	330	340	329	334	58,700	334
2011-02-01	328	332	327	330	61,600	330
2011-01-31	331	336	328	331	55,200	331
2011-01-28	334	339	333	337	49,000	337
2011-01-27	341	344	335	335	47,500	335
2011-01-26	342	342	337	339	26,200	339
2011-01-25	333	343	333	342	79,500	342
2011-01-24	336	336	328	329	90,100	329
2011-01-21	337	341	334	337	91,400	337
2011-01-20	340	350	335	335	136,300	335
2011-01-19	357	359	343	343	97,900	343
2011-01-18	360	363	351	356	114,000	356
2011-01-17	370	376	356	356	291,800	356
2011-01-14	334	367	334	365	463,800	365
2011-01-13	330	337	329	334	94,800	334
2011-01-12	328	343	326	328	141,100	328
2011-01-11	323	327	322	324	69,000	324
2011-01-07	325	329	323	324	68,600	324
2011-01-06	324	330	321	329	106,500	329
2011-01-05	330	330	323	325	100,500	325
2011-01-04	326	336	326	331	175,700	331

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

6428 (株)オーイズミ の時系列データ [2011年度]

6428 (株)オーイズミの時系列データ [2011年度]