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 |
---|---|---|---|---|---|---|
2012-12-28 | 301 | 301 | 294 | 299 | 19,000 | 299 |
2012-12-27 | 300 | 303 | 299 | 299 | 33,100 | 299 |
2012-12-26 | 293 | 298 | 291 | 298 | 21,800 | 298 |
2012-12-25 | 295 | 299 | 294 | 296 | 36,000 | 296 |
2012-12-21 | 292 | 294 | 291 | 293 | 20,400 | 293 |
2012-12-20 | 292 | 292 | 288 | 291 | 9,300 | 291 |
2012-12-19 | 290 | 290 | 288 | 290 | 25,100 | 290 |
2012-12-18 | 287 | 290 | 287 | 287 | 33,100 | 287 |
2012-12-17 | 296 | 297 | 290 | 291 | 41,300 | 291 |
2012-12-14 | 289 | 292 | 287 | 289 | 27,500 | 289 |
2012-12-13 | 287 | 291 | 287 | 291 | 12,500 | 291 |
2012-12-12 | 289 | 290 | 288 | 289 | 6,800 | 289 |
2012-12-11 | 290 | 292 | 289 | 289 | 6,600 | 289 |
2012-12-10 | 295 | 295 | 291 | 292 | 15,300 | 292 |
2012-12-07 | 290 | 292 | 284 | 290 | 14,500 | 290 |
2012-12-06 | 288 | 290 | 283 | 290 | 29,900 | 290 |
2012-12-05 | 290 | 292 | 288 | 292 | 8,000 | 292 |
2012-12-04 | 295 | 295 | 291 | 294 | 6,100 | 294 |
2012-12-03 | 299 | 299 | 288 | 295 | 24,200 | 295 |
2012-11-30 | 299 | 300 | 297 | 298 | 11,700 | 298 |
2012-11-29 | 298 | 299 | 296 | 297 | 10,600 | 297 |
2012-11-28 | 298 | 298 | 294 | 295 | 12,200 | 295 |
2012-11-27 | 297 | 299 | 295 | 299 | 16,800 | 299 |
2012-11-26 | 295 | 299 | 295 | 295 | 16,000 | 295 |
2012-11-22 | 295 | 296 | 295 | 295 | 6,600 | 295 |
2012-11-21 | 293 | 295 | 291 | 294 | 9,900 | 294 |
2012-11-20 | 293 | 295 | 293 | 293 | 6,700 | 293 |
2012-11-19 | 292 | 295 | 288 | 294 | 15,600 | 294 |
2012-11-16 | 296 | 296 | 287 | 288 | 17,700 | 288 |
2012-11-15 | 289 | 295 | 286 | 295 | 23,800 | 295 |
2012-11-14 | 291 | 293 | 285 | 287 | 17,600 | 287 |
2012-11-13 | 307 | 308 | 289 | 295 | 46,500 | 295 |
2012-11-12 | 315 | 318 | 303 | 305 | 112,300 | 305 |
2012-11-09 | 293 | 299 | 291 | 299 | 26,900 | 299 |
2012-11-08 | 291 | 294 | 291 | 292 | 6,600 | 292 |
2012-11-07 | 298 | 298 | 294 | 294 | 3,600 | 294 |
2012-11-06 | 297 | 299 | 290 | 296 | 9,300 | 296 |
2012-11-05 | 295 | 295 | 289 | 295 | 7,800 | 295 |
2012-11-02 | 290 | 294 | 288 | 290 | 13,400 | 290 |
2012-11-01 | 283 | 290 | 283 | 290 | 5,000 | 290 |
2012-10-31 | 280 | 290 | 280 | 287 | 13,700 | 287 |
2012-10-30 | 293 | 293 | 281 | 281 | 32,800 | 281 |
2012-10-29 | 297 | 300 | 292 | 292 | 24,700 | 292 |
2012-10-26 | 308 | 308 | 299 | 299 | 17,800 | 299 |
2012-10-25 | 295 | 316 | 295 | 303 | 85,300 | 303 |
2012-10-24 | 295 | 301 | 295 | 295 | 34,300 | 295 |
2012-10-23 | 288 | 296 | 288 | 295 | 24,000 | 295 |
2012-10-22 | 288 | 291 | 286 | 288 | 19,100 | 288 |
2012-10-19 | 289 | 289 | 287 | 288 | 13,500 | 288 |
2012-10-18 | 289 | 289 | 283 | 284 | 11,800 | 284 |
2012-10-17 | 276 | 285 | 276 | 284 | 6,500 | 284 |
2012-10-16 | 280 | 281 | 279 | 280 | 4,000 | 280 |
2012-10-15 | 282 | 282 | 262 | 280 | 15,300 | 280 |
2012-10-12 | 280 | 283 | 280 | 282 | 4,700 | 282 |
2012-10-11 | 280 | 285 | 280 | 280 | 12,800 | 280 |
2012-10-10 | 291 | 291 | 280 | 282 | 21,400 | 282 |
2012-10-09 | 293 | 295 | 291 | 291 | 11,400 | 291 |
2012-10-05 | 287 | 292 | 287 | 290 | 5,400 | 290 |
2012-10-04 | 291 | 293 | 285 | 290 | 10,100 | 290 |
2012-10-03 | 288 | 294 | 287 | 291 | 13,200 | 291 |
2012-10-02 | 292 | 298 | 292 | 293 | 20,900 | 293 |
2012-10-01 | 285 | 296 | 285 | 296 | 23,900 | 296 |
2012-09-28 | 296 | 297 | 289 | 289 | 29,600 | 289 |
2012-09-27 | 282 | 293 | 282 | 293 | 22,900 | 293 |
2012-09-26 | 272 | 284 | 272 | 283 | 18,100 | 283 |
2012-09-25 | 275 | 281 | 275 | 280 | 11,400 | 280 |
2012-09-24 | 270 | 280 | 270 | 275 | 8,800 | 275 |
2012-09-21 | 266 | 280 | 266 | 275 | 11,700 | 275 |
2012-09-20 | 275 | 280 | 272 | 274 | 16,200 | 274 |
2012-09-19 | 265 | 280 | 265 | 274 | 9,900 | 274 |
2012-09-18 | 272 | 275 | 269 | 272 | 8,400 | 272 |
2012-09-14 | 278 | 279 | 270 | 275 | 12,900 | 275 |
2012-09-13 | 271 | 274 | 271 | 273 | 7,700 | 273 |
2012-09-12 | 274 | 275 | 268 | 274 | 8,700 | 274 |
2012-09-11 | 262 | 271 | 260 | 271 | 10,100 | 271 |
2012-09-10 | 269 | 270 | 263 | 267 | 6,300 | 267 |
2012-09-07 | 262 | 271 | 261 | 271 | 8,100 | 271 |
2012-09-06 | 264 | 265 | 251 | 262 | 16,100 | 262 |
2012-09-05 | 260 | 264 | 258 | 264 | 15,700 | 264 |
2012-09-04 | 261 | 269 | 259 | 262 | 57,300 | 262 |
2012-09-03 | 274 | 274 | 252 | 253 | 51,800 | 253 |
2012-08-31 | 275 | 278 | 274 | 274 | 7,400 | 274 |
2012-08-30 | 284 | 284 | 275 | 276 | 13,500 | 276 |
2012-08-29 | 282 | 282 | 278 | 281 | 4,600 | 281 |
2012-08-28 | 279 | 281 | 276 | 279 | 8,300 | 279 |
2012-08-27 | 278 | 280 | 278 | 278 | 6,700 | 278 |
2012-08-24 | 278 | 278 | 274 | 276 | 9,900 | 276 |
2012-08-23 | 277 | 277 | 274 | 274 | 3,500 | 274 |
2012-08-22 | 275 | 276 | 274 | 276 | 12,700 | 276 |
2012-08-21 | 280 | 281 | 276 | 277 | 13,200 | 277 |
2012-08-20 | 283 | 284 | 280 | 280 | 10,200 | 280 |
2012-08-17 | 283 | 286 | 282 | 286 | 17,100 | 286 |
2012-08-16 | 283 | 286 | 277 | 285 | 20,800 | 285 |
2012-08-15 | 281 | 287 | 277 | 280 | 31,200 | 280 |
2012-08-14 | 273 | 286 | 273 | 283 | 54,400 | 283 |
2012-08-13 | 272 | 272 | 268 | 271 | 21,400 | 271 |
2012-08-10 | 268 | 270 | 266 | 270 | 13,600 | 270 |
2012-08-09 | 268 | 268 | 262 | 267 | 5,100 | 267 |
2012-08-08 | 263 | 269 | 261 | 268 | 19,600 | 268 |
2012-08-07 | 264 | 264 | 259 | 263 | 7,000 | 263 |
2012-08-06 | 270 | 270 | 260 | 264 | 13,300 | 264 |
2012-08-03 | 263 | 268 | 260 | 264 | 9,400 | 264 |
2012-08-02 | 273 | 274 | 267 | 271 | 15,800 | 271 |
2012-08-01 | 266 | 276 | 263 | 272 | 49,000 | 272 |
2012-07-31 | 259 | 264 | 257 | 262 | 35,100 | 262 |
2012-07-30 | 249 | 259 | 249 | 259 | 33,000 | 259 |
2012-07-27 | 241 | 256 | 241 | 252 | 16,700 | 252 |
2012-07-26 | 232 | 245 | 232 | 245 | 12,100 | 245 |
2012-07-25 | 236 | 243 | 219 | 229 | 43,200 | 229 |
2012-07-24 | 247 | 247 | 239 | 242 | 24,000 | 242 |
2012-07-23 | 252 | 253 | 247 | 248 | 17,600 | 248 |
2012-07-20 | 255 | 260 | 251 | 252 | 30,200 | 252 |
2012-07-19 | 258 | 258 | 255 | 256 | 10,100 | 256 |
2012-07-18 | 260 | 260 | 255 | 255 | 10,800 | 255 |
2012-07-17 | 260 | 260 | 256 | 256 | 30,600 | 256 |
2012-07-13 | 250 | 254 | 250 | 253 | 11,900 | 253 |
2012-07-12 | 252 | 253 | 249 | 251 | 9,600 | 251 |
2012-07-11 | 245 | 255 | 245 | 249 | 20,300 | 249 |
2012-07-10 | 245 | 250 | 245 | 247 | 5,600 | 247 |
2012-07-09 | 245 | 249 | 245 | 247 | 4,100 | 247 |
2012-07-06 | 253 | 254 | 247 | 247 | 19,800 | 247 |
2012-07-05 | 249 | 253 | 249 | 253 | 8,800 | 253 |
2012-07-04 | 254 | 256 | 250 | 250 | 18,600 | 250 |
2012-07-03 | 257 | 259 | 255 | 256 | 20,600 | 256 |
2012-07-02 | 265 | 265 | 251 | 256 | 73,200 | 256 |
2012-06-29 | 249 | 257 | 243 | 252 | 40,700 | 252 |
2012-06-28 | 236 | 260 | 236 | 254 | 50,100 | 254 |
2012-06-27 | 235 | 238 | 230 | 237 | 22,900 | 237 |
2012-06-26 | 227 | 234 | 227 | 232 | 18,100 | 232 |
2012-06-25 | 230 | 232 | 227 | 228 | 8,300 | 228 |
2012-06-22 | 226 | 226 | 223 | 224 | 6,100 | 224 |
2012-06-21 | 227 | 227 | 224 | 227 | 5,600 | 227 |
2012-06-20 | 224 | 227 | 223 | 224 | 11,600 | 224 |
2012-06-19 | 222 | 227 | 222 | 223 | 15,200 | 223 |
2012-06-18 | 217 | 222 | 216 | 222 | 17,900 | 222 |
2012-06-15 | 211 | 219 | 211 | 214 | 29,800 | 214 |
2012-06-14 | 212 | 212 | 209 | 212 | 10,700 | 212 |
2012-06-13 | 215 | 217 | 208 | 212 | 21,100 | 212 |
2012-06-12 | 214 | 219 | 214 | 215 | 15,100 | 215 |
2012-06-11 | 224 | 225 | 221 | 222 | 9,500 | 222 |
2012-06-08 | 227 | 227 | 219 | 223 | 17,800 | 223 |
2012-06-07 | 226 | 227 | 224 | 227 | 8,200 | 227 |
2012-06-06 | 226 | 226 | 215 | 224 | 11,500 | 224 |
2012-06-05 | 216 | 221 | 213 | 221 | 7,900 | 221 |
2012-06-04 | 207 | 232 | 207 | 215 | 13,400 | 215 |
2012-06-01 | 216 | 220 | 216 | 219 | 6,600 | 219 |
2012-05-31 | 217 | 221 | 216 | 218 | 6,200 | 218 |
2012-05-30 | 218 | 226 | 218 | 224 | 7,100 | 224 |
2012-05-29 | 221 | 221 | 213 | 220 | 9,600 | 220 |
2012-05-28 | 220 | 221 | 215 | 221 | 10,400 | 221 |
2012-05-25 | 220 | 222 | 218 | 219 | 12,500 | 219 |
2012-05-24 | 208 | 218 | 208 | 215 | 14,400 | 215 |
2012-05-23 | 222 | 227 | 208 | 208 | 29,800 | 208 |
2012-05-22 | 214 | 220 | 214 | 218 | 16,000 | 218 |
2012-05-21 | 206 | 219 | 206 | 212 | 10,500 | 212 |
2012-05-18 | 200 | 212 | 200 | 206 | 33,500 | 206 |
2012-05-17 | 212 | 213 | 206 | 211 | 21,900 | 211 |
2012-05-16 | 212 | 212 | 202 | 207 | 23,700 | 207 |
2012-05-15 | 223 | 223 | 194 | 211 | 113,700 | 211 |
2012-05-14 | 252 | 253 | 218 | 218 | 47,600 | 218 |
2012-05-11 | 256 | 258 | 251 | 251 | 14,400 | 251 |
2012-05-10 | 246 | 253 | 244 | 253 | 21,200 | 253 |
2012-05-09 | 260 | 261 | 250 | 251 | 22,600 | 251 |
2012-05-08 | 265 | 265 | 260 | 262 | 24,000 | 262 |
2012-05-07 | 270 | 270 | 253 | 262 | 29,900 | 262 |
2012-05-02 | 268 | 273 | 267 | 269 | 14,700 | 269 |
2012-05-01 | 277 | 277 | 266 | 268 | 21,600 | 268 |
2012-04-27 | 273 | 278 | 271 | 275 | 31,100 | 275 |
2012-04-26 | 277 | 280 | 273 | 278 | 20,200 | 278 |
2012-04-25 | 281 | 283 | 276 | 280 | 21,200 | 280 |
2012-04-24 | 278 | 283 | 276 | 278 | 51,800 | 278 |
2012-04-23 | 291 | 291 | 282 | 285 | 35,300 | 285 |
2012-04-20 | 293 | 296 | 290 | 293 | 28,700 | 293 |
2012-04-19 | 303 | 303 | 295 | 296 | 27,700 | 296 |
2012-04-18 | 302 | 303 | 297 | 300 | 20,600 | 300 |
2012-04-17 | 301 | 306 | 295 | 295 | 39,800 | 295 |
2012-04-16 | 298 | 309 | 295 | 301 | 102,600 | 301 |
2012-04-13 | 282 | 299 | 278 | 299 | 55,100 | 299 |
2012-04-12 | 287 | 287 | 274 | 281 | 33,100 | 281 |
2012-04-11 | 281 | 287 | 281 | 287 | 26,800 | 287 |
2012-04-10 | 292 | 294 | 282 | 288 | 71,500 | 288 |
2012-04-09 | 295 | 305 | 285 | 293 | 60,400 | 293 |
2012-04-06 | 296 | 307 | 296 | 300 | 63,300 | 300 |
2012-04-05 | 295 | 297 | 290 | 295 | 57,500 | 295 |
2012-04-04 | 303 | 307 | 303 | 303 | 43,100 | 303 |
2012-04-03 | 316 | 319 | 295 | 307 | 125,600 | 307 |
2012-04-02 | 319 | 326 | 315 | 315 | 52,600 | 315 |
2012-03-30 | 313 | 325 | 307 | 320 | 161,900 | 320 |
2012-03-29 | 307 | 311 | 303 | 309 | 78,500 | 309 |
2012-03-28 | 315 | 316 | 307 | 312 | 106,700 | 312 |
2012-03-27 | 312 | 320 | 309 | 315 | 184,300 | 315 |
2012-03-26 | 305 | 321 | 299 | 312 | 509,400 | 312 |
2012-03-23 | 277 | 310 | 277 | 298 | 370,400 | 298 |
2012-03-22 | 286 | 290 | 277 | 280 | 83,600 | 280 |
2012-03-21 | 292 | 303 | 283 | 285 | 151,800 | 285 |
2012-03-19 | 286 | 295 | 279 | 294 | 176,500 | 294 |
2012-03-16 | 261 | 288 | 260 | 278 | 168,700 | 278 |
2012-03-15 | 260 | 263 | 258 | 259 | 30,200 | 259 |
2012-03-14 | 260 | 265 | 258 | 259 | 39,400 | 259 |
2012-03-13 | 255 | 258 | 255 | 258 | 19,500 | 258 |
2012-03-12 | 255 | 259 | 254 | 255 | 21,100 | 255 |
2012-03-09 | 258 | 258 | 252 | 257 | 29,800 | 257 |
2012-03-08 | 257 | 258 | 254 | 258 | 21,600 | 258 |
2012-03-07 | 251 | 255 | 251 | 255 | 11,600 | 255 |
2012-03-06 | 251 | 255 | 251 | 252 | 9,200 | 252 |
2012-03-05 | 255 | 255 | 250 | 251 | 10,500 | 251 |
2012-03-02 | 252 | 255 | 251 | 253 | 8,100 | 253 |
2012-03-01 | 259 | 264 | 246 | 249 | 34,200 | 249 |
2012-02-29 | 262 | 272 | 258 | 258 | 101,200 | 258 |
2012-02-28 | 256 | 263 | 251 | 260 | 26,000 | 260 |
2012-02-27 | 260 | 260 | 256 | 256 | 16,100 | 256 |
2012-02-24 | 256 | 260 | 256 | 258 | 15,300 | 258 |
2012-02-23 | 256 | 257 | 254 | 256 | 15,400 | 256 |
2012-02-22 | 256 | 257 | 253 | 256 | 17,300 | 256 |
2012-02-21 | 250 | 255 | 249 | 252 | 16,200 | 252 |
2012-02-20 | 248 | 250 | 245 | 247 | 17,900 | 247 |
2012-02-17 | 254 | 254 | 246 | 246 | 11,000 | 246 |
2012-02-16 | 255 | 255 | 253 | 253 | 6,600 | 253 |
2012-02-15 | 258 | 258 | 253 | 256 | 25,100 | 256 |
2012-02-14 | 253 | 255 | 251 | 255 | 15,400 | 255 |
2012-02-13 | 256 | 260 | 248 | 253 | 48,500 | 253 |
2012-02-10 | 246 | 262 | 246 | 250 | 103,900 | 250 |
2012-02-09 | 245 | 248 | 244 | 245 | 14,200 | 245 |
2012-02-08 | 241 | 244 | 241 | 241 | 12,700 | 241 |
2012-02-07 | 241 | 244 | 241 | 242 | 10,600 | 242 |
2012-02-06 | 241 | 244 | 241 | 242 | 8,600 | 242 |
2012-02-03 | 244 | 244 | 241 | 241 | 11,100 | 241 |
2012-02-02 | 242 | 244 | 242 | 244 | 5,500 | 244 |
2012-02-01 | 244 | 246 | 241 | 242 | 18,900 | 242 |
2012-01-31 | 246 | 246 | 239 | 244 | 30,600 | 244 |
2012-01-30 | 237 | 240 | 236 | 239 | 8,000 | 239 |
2012-01-27 | 236 | 237 | 234 | 235 | 22,100 | 235 |
2012-01-26 | 242 | 242 | 236 | 237 | 33,300 | 237 |
2012-01-25 | 238 | 242 | 238 | 239 | 40,500 | 239 |
2012-01-24 | 240 | 243 | 239 | 239 | 28,200 | 239 |
2012-01-23 | 245 | 245 | 240 | 244 | 36,000 | 244 |
2012-01-20 | 249 | 250 | 237 | 244 | 36,100 | 244 |
2012-01-19 | 257 | 257 | 237 | 250 | 25,600 | 250 |
2012-01-18 | 259 | 259 | 253 | 254 | 5,200 | 254 |
2012-01-17 | 254 | 256 | 252 | 255 | 3,600 | 255 |
2012-01-16 | 258 | 267 | 253 | 253 | 34,900 | 253 |
2012-01-13 | 257 | 265 | 257 | 265 | 7,800 | 265 |
2012-01-12 | 263 | 264 | 254 | 254 | 17,400 | 254 |
2012-01-11 | 257 | 272 | 257 | 263 | 26,400 | 263 |
2012-01-10 | 256 | 258 | 254 | 255 | 7,700 | 255 |
2012-01-06 | 257 | 257 | 247 | 252 | 8,200 | 252 |
2012-01-05 | 255 | 258 | 255 | 256 | 6,000 | 256 |
2012-01-04 | 256 | 256 | 251 | 254 | 5,600 | 254 |
分割・併合履歴 : [2005-03-28]1株→1.5株 [2002-06-25]1株→2株