1. HOME >
  2. 株価時系列 >
  3. 6428 >
  4. 2013年

6428 (株)オーイズミ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,1791,1881,1621,183138,9001,183
2013-12-271,1401,1501,1171,149141,0001,149
2013-12-261,0881,1361,0881,131121,7001,131
2013-12-251,0781,0971,0671,083188,1001,083
2013-12-241,1001,1021,0721,078161,1001,078
2013-12-201,1121,1151,0911,101114,1001,101
2013-12-191,1261,1421,1111,115121,5001,115
2013-12-181,1081,1171,1081,11176,3001,111
2013-12-171,1131,1271,1061,12557,5001,125
2013-12-161,1511,1551,1001,101151,8001,101
2013-12-131,1511,1611,1451,15692,2001,156
2013-12-121,1251,1601,1221,15094,6001,150
2013-12-111,1551,1671,1411,146160,5001,146
2013-12-101,1771,1801,1681,175141,7001,175
2013-12-091,2061,2131,1801,187151,0001,187
2013-12-061,2401,2631,1801,196320,1001,196
2013-12-051,2061,2251,2061,212181,3001,212
2013-12-041,2281,2491,2211,236139,6001,236
2013-12-031,2651,2691,2471,254147,6001,254
2013-12-021,2991,2991,2621,275434,7001,275
2013-11-291,2181,2681,2061,262321,8001,262
2013-11-281,2281,2421,2111,22382,6001,223
2013-11-271,2331,2391,2151,228125,3001,228
2013-11-261,2011,2221,1961,21298,7001,212
2013-11-251,2231,2341,2021,20697,5001,206
2013-11-221,2071,2461,2071,216166,2001,216
2013-11-211,2091,2181,2041,20856,0001,208
2013-11-201,2061,2181,2051,21265,3001,212
2013-11-191,2221,2221,2011,205113,1001,205
2013-11-181,2461,2501,2221,232202,7001,232
2013-11-151,2351,2451,2301,237179,5001,237
2013-11-141,2401,2551,2251,231195,4001,231
2013-11-131,2901,2901,2411,251317,1001,251
2013-11-121,2701,3031,2511,274705,4001,274
2013-11-111,2701,2831,2401,263184,8001,263
2013-11-081,2301,2541,2301,241153,5001,241
2013-11-071,2431,2521,2301,251192,7001,251
2013-11-061,2081,2651,2081,219394,3001,219
2013-11-051,1651,1951,1561,182143,2001,182
2013-11-011,1701,1751,1351,147188,9001,147
2013-10-311,2021,2181,1761,178132,3001,178
2013-10-301,2361,2401,2051,215181,0001,215
2013-10-291,2251,2561,2251,228141,1001,228
2013-10-281,2351,2611,2211,238176,8001,238
2013-10-251,2421,2511,2151,235252,8001,235
2013-10-241,2821,3081,2221,262960,8001,262
2013-10-231,2261,2351,1921,198158,9001,198
2013-10-221,2401,2431,2251,228105,4001,228
2013-10-211,2501,2671,2271,247174,3001,247
2013-10-181,2501,2571,2181,232227,6001,232
2013-10-171,3021,3021,2411,259321,1001,259
2013-10-161,2601,2651,2341,242287,6001,242
2013-10-151,2931,3381,2601,283704,3001,283
2013-10-111,1991,2671,1901,263633,2001,263
2013-10-101,1621,1831,1621,172180,9001,172
2013-10-091,1011,1701,0981,164262,0001,164
2013-10-081,0981,1321,0601,115257,5001,115
2013-10-071,1591,1601,0951,098227,6001,098
2013-10-041,1691,1891,1161,159499,3001,159
2013-10-031,2131,2531,1781,192375,3001,192
2013-10-021,2621,2891,1901,213490,1001,213
2013-10-011,3201,3301,2701,278365,3001,278
2013-09-301,3261,3411,3011,330291,1001,330
2013-09-271,3701,4061,3251,345694,4001,345
2013-09-261,3011,3621,2811,360344,2001,360
2013-09-251,3611,4111,3001,322880,3001,322
2013-09-241,2951,3841,2901,361824,2001,361
2013-09-201,3001,3191,2801,314392,5001,314
2013-09-191,2981,3351,2701,323861,0001,323
2013-09-181,2891,2931,2381,252292,9001,252
2013-09-171,3131,3131,2571,261411,3001,261
2013-09-131,2811,2951,2451,286447,3001,286
2013-09-121,2111,3171,2011,280981,9001,280
2013-09-111,1901,3381,1741,2372,099,1001,237
2013-09-101,1941,1951,1411,166467,2001,166
2013-09-091,1801,1851,0901,170696,7001,170
2013-09-061,0901,1061,0151,030343,5001,030
2013-09-051,1241,1341,0671,095283,3001,095
2013-09-041,0571,1441,0491,124493,6001,124
2013-09-031,0501,0651,0391,056151,9001,056
2013-09-021,0301,0531,0181,033206,2001,033
2013-08-301,0071,0619901,008454,6001,008
2013-08-299651,00396196697,000966
2013-08-28959980955962130,200962
2013-08-279971,00798599099,200990
2013-08-261,0001,0119971,00238,7001,002
2013-08-231,0071,0279951,00090,9001,000
2013-08-229911,00698499783,800997
2013-08-211,0221,0409911,004117,1001,004
2013-08-201,0301,0611,0211,022108,2001,022
2013-08-191,0311,0431,0151,03166,0001,031
2013-08-169871,0609871,030193,0001,030
2013-08-159951,01299499865,200998
2013-08-141,0251,0339951,01696,7001,016
2013-08-139911,0329901,023119,7001,023
2013-08-121,0001,032985991128,800991
2013-08-091,0101,0491,0001,010168,9001,010
2013-08-081,0611,0851,0111,018182,0001,018
2013-08-071,0801,0911,0601,066129,5001,066
2013-08-061,1081,1351,0671,104200,9001,104
2013-08-051,1211,1531,1101,117189,4001,117
2013-08-021,1001,1201,0761,113202,6001,113
2013-08-011,0501,0901,0051,090248,4001,090
2013-07-311,0921,1151,0461,051217,3001,051
2013-07-301,0091,1081,0091,088252,7001,088
2013-07-291,0821,1301,0301,039288,1001,039
2013-07-261,1121,1771,1061,133410,4001,133
2013-07-251,2201,2251,1101,135584,1001,135
2013-07-241,2251,2551,2001,219346,6001,219
2013-07-231,2201,2611,2011,235668,9001,235
2013-07-221,1691,2801,1221,2492,132,3001,249
2013-07-191,1481,1541,1001,143330,0001,143
2013-07-181,1271,1781,1171,149482,6001,149
2013-07-171,1351,1391,0801,104247,1001,104
2013-07-161,1651,1881,1101,130604,1001,130
2013-07-121,0451,1901,0381,1391,473,8001,139
2013-07-119901,0269831,023145,9001,023
2013-07-101,0011,011981987132,400987
2013-07-091,0201,0309851,008130,5001,008
2013-07-081,0541,0541,0001,004220,8001,004
2013-07-059871,0609741,024561,2001,024
2013-07-04953980953967139,000967
2013-07-03980989954969157,000969
2013-07-029981,000941972295,000972
2013-07-01916968891962278,400962
2013-06-28829892826871219,900871
2013-06-27825840790831340,400831
2013-06-26928929823829280,600829
2013-06-25941949880901280,400901
2013-06-24968995950956146,900956
2013-06-21938959906948272,800948
2013-06-209821,009971983130,500983
2013-06-191,0111,017977989147,900989
2013-06-181,0191,024988999165,200999
2013-06-179581,0069581,003197,4001,003
2013-06-141,0641,070981986438,600986
2013-06-131,0521,0889931,034603,9001,034
2013-06-129881,0909661,061562,5001,061
2013-06-119931,0809801,018953,4001,018
2013-06-109501,0059421,005830,5001,005
2013-06-07850900785855656,800855
2013-06-069721,0208678911,174,000891
2013-06-051,2901,4159961,0394,498,5001,039
2013-06-041,2401,3061,0901,2501,540,3001,250
2013-06-031,0301,2481,0091,2442,415,4001,244
2013-05-311,0101,0759901,007192,4001,007
2013-05-301,0011,050980987240,200987
2013-05-291,0301,0701,0101,034144,7001,034
2013-05-289601,0159601,008151,5001,008
2013-05-279861,031948988186,300988
2013-05-241,0221,0909741,035304,4001,035
2013-05-231,1091,120971974428,200974
2013-05-221,1641,1661,0871,110399,1001,110
2013-05-211,2301,2311,1711,186200,3001,186
2013-05-201,1951,2601,1901,215367,1001,215
2013-05-171,1281,2421,0791,224418,9001,224
2013-05-161,1551,1551,0201,098332,2001,098
2013-05-151,2401,2501,1011,125361,2001,125
2013-05-141,2251,2491,1711,242310,0001,242
2013-05-131,2571,2841,2131,232380,0001,232
2013-05-101,2751,3091,2131,285327,0001,285
2013-05-091,3251,3411,2551,265424,1001,265
2013-05-081,3331,4121,2951,3421,125,0001,342
2013-05-071,2851,3301,2601,305489,7001,305
2013-05-021,1971,3891,1921,2821,142,6001,282
2013-05-011,3001,3111,2051,208751,3001,208
2013-04-301,3871,4451,2721,3412,592,4001,341
2013-04-261,3571,3571,3571,357546,0001,357
2013-04-259281,0579241,0571,076,6001,057
2013-04-24928930900907323,000907
2013-04-23903917872913434,700913
2013-04-22850899818884280,800884
2013-04-19872891840849186,300849
2013-04-18845885832864496,000864
2013-04-17814824800815146,800815
2013-04-16815822797815169,200815
2013-04-15776857772830497,400830
2013-04-1275577575176199,000761
2013-04-1177277975076391,900763
2013-04-1080080076277296,300772
2013-04-09829829778790194,700790
2013-04-08815830795804173,000804
2013-04-05850850770785193,300785
2013-04-04785810782804172,200804
2013-04-03760827757815280,200815
2013-04-02687776670730298,800730
2013-04-01792795725727201,900727
2013-03-29829841776805267,600805
2013-03-28872881820825282,700825
2013-03-27914923861881285,700881
2013-03-26855924851899366,900899
2013-03-25841950841875525,900875
2013-03-22816880814841480,000841
2013-03-21745863739846771,600846
2013-03-19661729661722339,400722
2013-03-18666672645657158,100657
2013-03-15675690660676342,800676
2013-03-14685700668695291,700695
2013-03-13600708592684785,300684
2013-03-12674675571608561,000608
2013-03-11558634558634290,000634
2013-03-08513534507534192,200534
2013-03-07500520498515166,000515
2013-03-0650550749349674,400496
2013-03-05500522491497279,200497
2013-03-04467498462493300,600493
2013-03-01454466442459214,200459
2013-02-28420489416441586,700441
2013-02-2742042041341721,800417
2013-02-2641542240242164,300421
2013-02-2543443641142089,500420
2013-02-2243444041743067,700430
2013-02-2142643742643325,600433
2013-02-2042142941942640,600426
2013-02-1941042441042227,100422
2013-02-1840543640541746,100417
2013-02-1542542839341393,800413
2013-02-1443944043043060,500430
2013-02-13428460425434186,000434
2013-02-12438445420434125,700434
2013-02-0843643641542289,700422
2013-02-0743143842743368,400433
2013-02-0644344743343485,400434
2013-02-05434458431435118,500435
2013-02-04436459432442219,700442
2013-02-01456466441459667,600459
2013-01-313884653834651,411,600465
2013-01-3038939237838569,000385
2013-01-29390394374394200,400394
2013-01-28356406352390589,800390
2013-01-2533333533033223,100332
2013-01-243283283253274,300327
2013-01-2332633132432717,500327
2013-01-2233133532833120,300331
2013-01-2133333332632810,000328
2013-01-1832332832232623,900326
2013-01-1733233232332524,200325
2013-01-1633433632633434,600334
2013-01-1533934933333952,100339
2013-01-1133233632733129,100331
2013-01-1032433431833265,100332
2013-01-0930031630031635,100316
2013-01-0830430630230418,900304
2013-01-0730730729830338,800303
2013-01-0430730730030425,800304

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