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
2013-12-30	1,179	1,188	1,162	1,183	138,900	1,183
2013-12-27	1,140	1,150	1,117	1,149	141,000	1,149
2013-12-26	1,088	1,136	1,088	1,131	121,700	1,131
2013-12-25	1,078	1,097	1,067	1,083	188,100	1,083
2013-12-24	1,100	1,102	1,072	1,078	161,100	1,078
2013-12-20	1,112	1,115	1,091	1,101	114,100	1,101
2013-12-19	1,126	1,142	1,111	1,115	121,500	1,115
2013-12-18	1,108	1,117	1,108	1,111	76,300	1,111
2013-12-17	1,113	1,127	1,106	1,125	57,500	1,125
2013-12-16	1,151	1,155	1,100	1,101	151,800	1,101
2013-12-13	1,151	1,161	1,145	1,156	92,200	1,156
2013-12-12	1,125	1,160	1,122	1,150	94,600	1,150
2013-12-11	1,155	1,167	1,141	1,146	160,500	1,146
2013-12-10	1,177	1,180	1,168	1,175	141,700	1,175
2013-12-09	1,206	1,213	1,180	1,187	151,000	1,187
2013-12-06	1,240	1,263	1,180	1,196	320,100	1,196
2013-12-05	1,206	1,225	1,206	1,212	181,300	1,212
2013-12-04	1,228	1,249	1,221	1,236	139,600	1,236
2013-12-03	1,265	1,269	1,247	1,254	147,600	1,254
2013-12-02	1,299	1,299	1,262	1,275	434,700	1,275
2013-11-29	1,218	1,268	1,206	1,262	321,800	1,262
2013-11-28	1,228	1,242	1,211	1,223	82,600	1,223
2013-11-27	1,233	1,239	1,215	1,228	125,300	1,228
2013-11-26	1,201	1,222	1,196	1,212	98,700	1,212
2013-11-25	1,223	1,234	1,202	1,206	97,500	1,206
2013-11-22	1,207	1,246	1,207	1,216	166,200	1,216
2013-11-21	1,209	1,218	1,204	1,208	56,000	1,208
2013-11-20	1,206	1,218	1,205	1,212	65,300	1,212
2013-11-19	1,222	1,222	1,201	1,205	113,100	1,205
2013-11-18	1,246	1,250	1,222	1,232	202,700	1,232
2013-11-15	1,235	1,245	1,230	1,237	179,500	1,237
2013-11-14	1,240	1,255	1,225	1,231	195,400	1,231
2013-11-13	1,290	1,290	1,241	1,251	317,100	1,251
2013-11-12	1,270	1,303	1,251	1,274	705,400	1,274
2013-11-11	1,270	1,283	1,240	1,263	184,800	1,263
2013-11-08	1,230	1,254	1,230	1,241	153,500	1,241
2013-11-07	1,243	1,252	1,230	1,251	192,700	1,251
2013-11-06	1,208	1,265	1,208	1,219	394,300	1,219
2013-11-05	1,165	1,195	1,156	1,182	143,200	1,182
2013-11-01	1,170	1,175	1,135	1,147	188,900	1,147
2013-10-31	1,202	1,218	1,176	1,178	132,300	1,178
2013-10-30	1,236	1,240	1,205	1,215	181,000	1,215
2013-10-29	1,225	1,256	1,225	1,228	141,100	1,228
2013-10-28	1,235	1,261	1,221	1,238	176,800	1,238
2013-10-25	1,242	1,251	1,215	1,235	252,800	1,235
2013-10-24	1,282	1,308	1,222	1,262	960,800	1,262
2013-10-23	1,226	1,235	1,192	1,198	158,900	1,198
2013-10-22	1,240	1,243	1,225	1,228	105,400	1,228
2013-10-21	1,250	1,267	1,227	1,247	174,300	1,247
2013-10-18	1,250	1,257	1,218	1,232	227,600	1,232
2013-10-17	1,302	1,302	1,241	1,259	321,100	1,259
2013-10-16	1,260	1,265	1,234	1,242	287,600	1,242
2013-10-15	1,293	1,338	1,260	1,283	704,300	1,283
2013-10-11	1,199	1,267	1,190	1,263	633,200	1,263
2013-10-10	1,162	1,183	1,162	1,172	180,900	1,172
2013-10-09	1,101	1,170	1,098	1,164	262,000	1,164
2013-10-08	1,098	1,132	1,060	1,115	257,500	1,115
2013-10-07	1,159	1,160	1,095	1,098	227,600	1,098
2013-10-04	1,169	1,189	1,116	1,159	499,300	1,159
2013-10-03	1,213	1,253	1,178	1,192	375,300	1,192
2013-10-02	1,262	1,289	1,190	1,213	490,100	1,213
2013-10-01	1,320	1,330	1,270	1,278	365,300	1,278
2013-09-30	1,326	1,341	1,301	1,330	291,100	1,330
2013-09-27	1,370	1,406	1,325	1,345	694,400	1,345
2013-09-26	1,301	1,362	1,281	1,360	344,200	1,360
2013-09-25	1,361	1,411	1,300	1,322	880,300	1,322
2013-09-24	1,295	1,384	1,290	1,361	824,200	1,361
2013-09-20	1,300	1,319	1,280	1,314	392,500	1,314
2013-09-19	1,298	1,335	1,270	1,323	861,000	1,323
2013-09-18	1,289	1,293	1,238	1,252	292,900	1,252
2013-09-17	1,313	1,313	1,257	1,261	411,300	1,261
2013-09-13	1,281	1,295	1,245	1,286	447,300	1,286
2013-09-12	1,211	1,317	1,201	1,280	981,900	1,280
2013-09-11	1,190	1,338	1,174	1,237	2,099,100	1,237
2013-09-10	1,194	1,195	1,141	1,166	467,200	1,166
2013-09-09	1,180	1,185	1,090	1,170	696,700	1,170
2013-09-06	1,090	1,106	1,015	1,030	343,500	1,030
2013-09-05	1,124	1,134	1,067	1,095	283,300	1,095
2013-09-04	1,057	1,144	1,049	1,124	493,600	1,124
2013-09-03	1,050	1,065	1,039	1,056	151,900	1,056
2013-09-02	1,030	1,053	1,018	1,033	206,200	1,033
2013-08-30	1,007	1,061	990	1,008	454,600	1,008
2013-08-29	965	1,003	961	966	97,000	966
2013-08-28	959	980	955	962	130,200	962
2013-08-27	997	1,007	985	990	99,200	990
2013-08-26	1,000	1,011	997	1,002	38,700	1,002
2013-08-23	1,007	1,027	995	1,000	90,900	1,000
2013-08-22	991	1,006	984	997	83,800	997
2013-08-21	1,022	1,040	991	1,004	117,100	1,004
2013-08-20	1,030	1,061	1,021	1,022	108,200	1,022
2013-08-19	1,031	1,043	1,015	1,031	66,000	1,031
2013-08-16	987	1,060	987	1,030	193,000	1,030
2013-08-15	995	1,012	994	998	65,200	998
2013-08-14	1,025	1,033	995	1,016	96,700	1,016
2013-08-13	991	1,032	990	1,023	119,700	1,023
2013-08-12	1,000	1,032	985	991	128,800	991
2013-08-09	1,010	1,049	1,000	1,010	168,900	1,010
2013-08-08	1,061	1,085	1,011	1,018	182,000	1,018
2013-08-07	1,080	1,091	1,060	1,066	129,500	1,066
2013-08-06	1,108	1,135	1,067	1,104	200,900	1,104
2013-08-05	1,121	1,153	1,110	1,117	189,400	1,117
2013-08-02	1,100	1,120	1,076	1,113	202,600	1,113
2013-08-01	1,050	1,090	1,005	1,090	248,400	1,090
2013-07-31	1,092	1,115	1,046	1,051	217,300	1,051
2013-07-30	1,009	1,108	1,009	1,088	252,700	1,088
2013-07-29	1,082	1,130	1,030	1,039	288,100	1,039
2013-07-26	1,112	1,177	1,106	1,133	410,400	1,133
2013-07-25	1,220	1,225	1,110	1,135	584,100	1,135
2013-07-24	1,225	1,255	1,200	1,219	346,600	1,219
2013-07-23	1,220	1,261	1,201	1,235	668,900	1,235
2013-07-22	1,169	1,280	1,122	1,249	2,132,300	1,249
2013-07-19	1,148	1,154	1,100	1,143	330,000	1,143
2013-07-18	1,127	1,178	1,117	1,149	482,600	1,149
2013-07-17	1,135	1,139	1,080	1,104	247,100	1,104
2013-07-16	1,165	1,188	1,110	1,130	604,100	1,130
2013-07-12	1,045	1,190	1,038	1,139	1,473,800	1,139
2013-07-11	990	1,026	983	1,023	145,900	1,023
2013-07-10	1,001	1,011	981	987	132,400	987
2013-07-09	1,020	1,030	985	1,008	130,500	1,008
2013-07-08	1,054	1,054	1,000	1,004	220,800	1,004
2013-07-05	987	1,060	974	1,024	561,200	1,024
2013-07-04	953	980	953	967	139,000	967
2013-07-03	980	989	954	969	157,000	969
2013-07-02	998	1,000	941	972	295,000	972
2013-07-01	916	968	891	962	278,400	962
2013-06-28	829	892	826	871	219,900	871
2013-06-27	825	840	790	831	340,400	831
2013-06-26	928	929	823	829	280,600	829
2013-06-25	941	949	880	901	280,400	901
2013-06-24	968	995	950	956	146,900	956
2013-06-21	938	959	906	948	272,800	948
2013-06-20	982	1,009	971	983	130,500	983
2013-06-19	1,011	1,017	977	989	147,900	989
2013-06-18	1,019	1,024	988	999	165,200	999
2013-06-17	958	1,006	958	1,003	197,400	1,003
2013-06-14	1,064	1,070	981	986	438,600	986
2013-06-13	1,052	1,088	993	1,034	603,900	1,034
2013-06-12	988	1,090	966	1,061	562,500	1,061
2013-06-11	993	1,080	980	1,018	953,400	1,018
2013-06-10	950	1,005	942	1,005	830,500	1,005
2013-06-07	850	900	785	855	656,800	855
2013-06-06	972	1,020	867	891	1,174,000	891
2013-06-05	1,290	1,415	996	1,039	4,498,500	1,039
2013-06-04	1,240	1,306	1,090	1,250	1,540,300	1,250
2013-06-03	1,030	1,248	1,009	1,244	2,415,400	1,244
2013-05-31	1,010	1,075	990	1,007	192,400	1,007
2013-05-30	1,001	1,050	980	987	240,200	987
2013-05-29	1,030	1,070	1,010	1,034	144,700	1,034
2013-05-28	960	1,015	960	1,008	151,500	1,008
2013-05-27	986	1,031	948	988	186,300	988
2013-05-24	1,022	1,090	974	1,035	304,400	1,035
2013-05-23	1,109	1,120	971	974	428,200	974
2013-05-22	1,164	1,166	1,087	1,110	399,100	1,110
2013-05-21	1,230	1,231	1,171	1,186	200,300	1,186
2013-05-20	1,195	1,260	1,190	1,215	367,100	1,215
2013-05-17	1,128	1,242	1,079	1,224	418,900	1,224
2013-05-16	1,155	1,155	1,020	1,098	332,200	1,098
2013-05-15	1,240	1,250	1,101	1,125	361,200	1,125
2013-05-14	1,225	1,249	1,171	1,242	310,000	1,242
2013-05-13	1,257	1,284	1,213	1,232	380,000	1,232
2013-05-10	1,275	1,309	1,213	1,285	327,000	1,285
2013-05-09	1,325	1,341	1,255	1,265	424,100	1,265
2013-05-08	1,333	1,412	1,295	1,342	1,125,000	1,342
2013-05-07	1,285	1,330	1,260	1,305	489,700	1,305
2013-05-02	1,197	1,389	1,192	1,282	1,142,600	1,282
2013-05-01	1,300	1,311	1,205	1,208	751,300	1,208
2013-04-30	1,387	1,445	1,272	1,341	2,592,400	1,341
2013-04-26	1,357	1,357	1,357	1,357	546,000	1,357
2013-04-25	928	1,057	924	1,057	1,076,600	1,057
2013-04-24	928	930	900	907	323,000	907
2013-04-23	903	917	872	913	434,700	913
2013-04-22	850	899	818	884	280,800	884
2013-04-19	872	891	840	849	186,300	849
2013-04-18	845	885	832	864	496,000	864
2013-04-17	814	824	800	815	146,800	815
2013-04-16	815	822	797	815	169,200	815
2013-04-15	776	857	772	830	497,400	830
2013-04-12	755	775	751	761	99,000	761
2013-04-11	772	779	750	763	91,900	763
2013-04-10	800	800	762	772	96,300	772
2013-04-09	829	829	778	790	194,700	790
2013-04-08	815	830	795	804	173,000	804
2013-04-05	850	850	770	785	193,300	785
2013-04-04	785	810	782	804	172,200	804
2013-04-03	760	827	757	815	280,200	815
2013-04-02	687	776	670	730	298,800	730
2013-04-01	792	795	725	727	201,900	727
2013-03-29	829	841	776	805	267,600	805
2013-03-28	872	881	820	825	282,700	825
2013-03-27	914	923	861	881	285,700	881
2013-03-26	855	924	851	899	366,900	899
2013-03-25	841	950	841	875	525,900	875
2013-03-22	816	880	814	841	480,000	841
2013-03-21	745	863	739	846	771,600	846
2013-03-19	661	729	661	722	339,400	722
2013-03-18	666	672	645	657	158,100	657
2013-03-15	675	690	660	676	342,800	676
2013-03-14	685	700	668	695	291,700	695
2013-03-13	600	708	592	684	785,300	684
2013-03-12	674	675	571	608	561,000	608
2013-03-11	558	634	558	634	290,000	634
2013-03-08	513	534	507	534	192,200	534
2013-03-07	500	520	498	515	166,000	515
2013-03-06	505	507	493	496	74,400	496
2013-03-05	500	522	491	497	279,200	497
2013-03-04	467	498	462	493	300,600	493
2013-03-01	454	466	442	459	214,200	459
2013-02-28	420	489	416	441	586,700	441
2013-02-27	420	420	413	417	21,800	417
2013-02-26	415	422	402	421	64,300	421
2013-02-25	434	436	411	420	89,500	420
2013-02-22	434	440	417	430	67,700	430
2013-02-21	426	437	426	433	25,600	433
2013-02-20	421	429	419	426	40,600	426
2013-02-19	410	424	410	422	27,100	422
2013-02-18	405	436	405	417	46,100	417
2013-02-15	425	428	393	413	93,800	413
2013-02-14	439	440	430	430	60,500	430
2013-02-13	428	460	425	434	186,000	434
2013-02-12	438	445	420	434	125,700	434
2013-02-08	436	436	415	422	89,700	422
2013-02-07	431	438	427	433	68,400	433
2013-02-06	443	447	433	434	85,400	434
2013-02-05	434	458	431	435	118,500	435
2013-02-04	436	459	432	442	219,700	442
2013-02-01	456	466	441	459	667,600	459
2013-01-31	388	465	383	465	1,411,600	465
2013-01-30	389	392	378	385	69,000	385
2013-01-29	390	394	374	394	200,400	394
2013-01-28	356	406	352	390	589,800	390
2013-01-25	333	335	330	332	23,100	332
2013-01-24	328	328	325	327	4,300	327
2013-01-23	326	331	324	327	17,500	327
2013-01-22	331	335	328	331	20,300	331
2013-01-21	333	333	326	328	10,000	328
2013-01-18	323	328	322	326	23,900	326
2013-01-17	332	332	323	325	24,200	325
2013-01-16	334	336	326	334	34,600	334
2013-01-15	339	349	333	339	52,100	339
2013-01-11	332	336	327	331	29,100	331
2013-01-10	324	334	318	332	65,100	332
2013-01-09	300	316	300	316	35,100	316
2013-01-08	304	306	302	304	18,900	304
2013-01-07	307	307	298	303	38,800	303
2013-01-04	307	307	300	304	25,800	304

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

6428 (株)オーイズミ の時系列データ [2013年度]

6428 (株)オーイズミの時系列データ [2013年度]