6428 (株)オーイズミ の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2830130129429919,000299
2012-12-2730030329929933,100299
2012-12-2629329829129821,800298
2012-12-2529529929429636,000296
2012-12-2129229429129320,400293
2012-12-202922922882919,300291
2012-12-1929029028829025,100290
2012-12-1828729028728733,100287
2012-12-1729629729029141,300291
2012-12-1428929228728927,500289
2012-12-1328729128729112,500291
2012-12-122892902882896,800289
2012-12-112902922892896,600289
2012-12-1029529529129215,300292
2012-12-0729029228429014,500290
2012-12-0628829028329029,900290
2012-12-052902922882928,000292
2012-12-042952952912946,100294
2012-12-0329929928829524,200295
2012-11-3029930029729811,700298
2012-11-2929829929629710,600297
2012-11-2829829829429512,200295
2012-11-2729729929529916,800299
2012-11-2629529929529516,000295
2012-11-222952962952956,600295
2012-11-212932952912949,900294
2012-11-202932952932936,700293
2012-11-1929229528829415,600294
2012-11-1629629628728817,700288
2012-11-1528929528629523,800295
2012-11-1429129328528717,600287
2012-11-1330730828929546,500295
2012-11-12315318303305112,300305
2012-11-0929329929129926,900299
2012-11-082912942912926,600292
2012-11-072982982942943,600294
2012-11-062972992902969,300296
2012-11-052952952892957,800295
2012-11-0229029428829013,400290
2012-11-012832902832905,000290
2012-10-3128029028028713,700287
2012-10-3029329328128132,800281
2012-10-2929730029229224,700292
2012-10-2630830829929917,800299
2012-10-2529531629530385,300303
2012-10-2429530129529534,300295
2012-10-2328829628829524,000295
2012-10-2228829128628819,100288
2012-10-1928928928728813,500288
2012-10-1828928928328411,800284
2012-10-172762852762846,500284
2012-10-162802812792804,000280
2012-10-1528228226228015,300280
2012-10-122802832802824,700282
2012-10-1128028528028012,800280
2012-10-1029129128028221,400282
2012-10-0929329529129111,400291
2012-10-052872922872905,400290
2012-10-0429129328529010,100290
2012-10-0328829428729113,200291
2012-10-0229229829229320,900293
2012-10-0128529628529623,900296
2012-09-2829629728928929,600289
2012-09-2728229328229322,900293
2012-09-2627228427228318,100283
2012-09-2527528127528011,400280
2012-09-242702802702758,800275
2012-09-2126628026627511,700275
2012-09-2027528027227416,200274
2012-09-192652802652749,900274
2012-09-182722752692728,400272
2012-09-1427827927027512,900275
2012-09-132712742712737,700273
2012-09-122742752682748,700274
2012-09-1126227126027110,100271
2012-09-102692702632676,300267
2012-09-072622712612718,100271
2012-09-0626426525126216,100262
2012-09-0526026425826415,700264
2012-09-0426126925926257,300262
2012-09-0327427425225351,800253
2012-08-312752782742747,400274
2012-08-3028428427527613,500276
2012-08-292822822782814,600281
2012-08-282792812762798,300279
2012-08-272782802782786,700278
2012-08-242782782742769,900276
2012-08-232772772742743,500274
2012-08-2227527627427612,700276
2012-08-2128028127627713,200277
2012-08-2028328428028010,200280
2012-08-1728328628228617,100286
2012-08-1628328627728520,800285
2012-08-1528128727728031,200280
2012-08-1427328627328354,400283
2012-08-1327227226827121,400271
2012-08-1026827026627013,600270
2012-08-092682682622675,100267
2012-08-0826326926126819,600268
2012-08-072642642592637,000263
2012-08-0627027026026413,300264
2012-08-032632682602649,400264
2012-08-0227327426727115,800271
2012-08-0126627626327249,000272
2012-07-3125926425726235,100262
2012-07-3024925924925933,000259
2012-07-2724125624125216,700252
2012-07-2623224523224512,100245
2012-07-2523624321922943,200229
2012-07-2424724723924224,000242
2012-07-2325225324724817,600248
2012-07-2025526025125230,200252
2012-07-1925825825525610,100256
2012-07-1826026025525510,800255
2012-07-1726026025625630,600256
2012-07-1325025425025311,900253
2012-07-122522532492519,600251
2012-07-1124525524524920,300249
2012-07-102452502452475,600247
2012-07-092452492452474,100247
2012-07-0625325424724719,800247
2012-07-052492532492538,800253
2012-07-0425425625025018,600250
2012-07-0325725925525620,600256
2012-07-0226526525125673,200256
2012-06-2924925724325240,700252
2012-06-2823626023625450,100254
2012-06-2723523823023722,900237
2012-06-2622723422723218,100232
2012-06-252302322272288,300228
2012-06-222262262232246,100224
2012-06-212272272242275,600227
2012-06-2022422722322411,600224
2012-06-1922222722222315,200223
2012-06-1821722221622217,900222
2012-06-1521121921121429,800214
2012-06-1421221220921210,700212
2012-06-1321521720821221,100212
2012-06-1221421921421515,100215
2012-06-112242252212229,500222
2012-06-0822722721922317,800223
2012-06-072262272242278,200227
2012-06-0622622621522411,500224
2012-06-052162212132217,900221
2012-06-0420723220721513,400215
2012-06-012162202162196,600219
2012-05-312172212162186,200218
2012-05-302182262182247,100224
2012-05-292212212132209,600220
2012-05-2822022121522110,400221
2012-05-2522022221821912,500219
2012-05-2420821820821514,400215
2012-05-2322222720820829,800208
2012-05-2221422021421816,000218
2012-05-2120621920621210,500212
2012-05-1820021220020633,500206
2012-05-1721221320621121,900211
2012-05-1621221220220723,700207
2012-05-15223223194211113,700211
2012-05-1425225321821847,600218
2012-05-1125625825125114,400251
2012-05-1024625324425321,200253
2012-05-0926026125025122,600251
2012-05-0826526526026224,000262
2012-05-0727027025326229,900262
2012-05-0226827326726914,700269
2012-05-0127727726626821,600268
2012-04-2727327827127531,100275
2012-04-2627728027327820,200278
2012-04-2528128327628021,200280
2012-04-2427828327627851,800278
2012-04-2329129128228535,300285
2012-04-2029329629029328,700293
2012-04-1930330329529627,700296
2012-04-1830230329730020,600300
2012-04-1730130629529539,800295
2012-04-16298309295301102,600301
2012-04-1328229927829955,100299
2012-04-1228728727428133,100281
2012-04-1128128728128726,800287
2012-04-1029229428228871,500288
2012-04-0929530528529360,400293
2012-04-0629630729630063,300300
2012-04-0529529729029557,500295
2012-04-0430330730330343,100303
2012-04-03316319295307125,600307
2012-04-0231932631531552,600315
2012-03-30313325307320161,900320
2012-03-2930731130330978,500309
2012-03-28315316307312106,700312
2012-03-27312320309315184,300315
2012-03-26305321299312509,400312
2012-03-23277310277298370,400298
2012-03-2228629027728083,600280
2012-03-21292303283285151,800285
2012-03-19286295279294176,500294
2012-03-16261288260278168,700278
2012-03-1526026325825930,200259
2012-03-1426026525825939,400259
2012-03-1325525825525819,500258
2012-03-1225525925425521,100255
2012-03-0925825825225729,800257
2012-03-0825725825425821,600258
2012-03-0725125525125511,600255
2012-03-062512552512529,200252
2012-03-0525525525025110,500251
2012-03-022522552512538,100253
2012-03-0125926424624934,200249
2012-02-29262272258258101,200258
2012-02-2825626325126026,000260
2012-02-2726026025625616,100256
2012-02-2425626025625815,300258
2012-02-2325625725425615,400256
2012-02-2225625725325617,300256
2012-02-2125025524925216,200252
2012-02-2024825024524717,900247
2012-02-1725425424624611,000246
2012-02-162552552532536,600253
2012-02-1525825825325625,100256
2012-02-1425325525125515,400255
2012-02-1325626024825348,500253
2012-02-10246262246250103,900250
2012-02-0924524824424514,200245
2012-02-0824124424124112,700241
2012-02-0724124424124210,600242
2012-02-062412442412428,600242
2012-02-0324424424124111,100241
2012-02-022422442422445,500244
2012-02-0124424624124218,900242
2012-01-3124624623924430,600244
2012-01-302372402362398,000239
2012-01-2723623723423522,100235
2012-01-2624224223623733,300237
2012-01-2523824223823940,500239
2012-01-2424024323923928,200239
2012-01-2324524524024436,000244
2012-01-2024925023724436,100244
2012-01-1925725723725025,600250
2012-01-182592592532545,200254
2012-01-172542562522553,600255
2012-01-1625826725325334,900253
2012-01-132572652572657,800265
2012-01-1226326425425417,400254
2012-01-1125727225726326,400263
2012-01-102562582542557,700255
2012-01-062572572472528,200252
2012-01-052552582552566,000256
2012-01-042562562512545,600254

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