6428 (株)オーイズミの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	901	910	896	901	42,700	901
2014-12-29	902	909	890	909	51,900	909
2014-12-26	860	893	860	892	31,600	892
2014-12-25	872	872	854	859	48,000	859
2014-12-24	887	889	872	873	33,300	873
2014-12-22	899	900	872	884	32,400	884
2014-12-19	877	887	875	884	31,500	884
2014-12-18	875	884	870	876	26,800	876
2014-12-17	862	875	859	860	27,100	860
2014-12-16	898	898	848	866	93,000	866
2014-12-15	930	938	906	911	116,300	911
2014-12-12	908	925	906	925	81,800	925
2014-12-11	875	903	874	902	58,200	902
2014-12-10	880	900	877	888	44,200	888
2014-12-09	892	902	888	888	35,200	888
2014-12-08	910	914	900	904	51,000	904
2014-12-05	901	907	891	907	34,800	907
2014-12-04	898	911	898	898	47,600	898
2014-12-03	895	904	895	896	30,200	896
2014-12-02	905	905	892	899	30,200	899
2014-12-01	910	912	902	905	35,600	905
2014-11-28	901	910	901	902	39,800	902
2014-11-27	913	915	892	900	87,300	900
2014-11-26	873	922	868	921	160,800	921
2014-11-25	888	890	870	873	58,700	873
2014-11-21	855	884	854	881	97,400	881
2014-11-20	827	859	824	847	95,100	847
2014-11-19	836	845	823	827	42,200	827
2014-11-18	816	848	811	824	88,200	824
2014-11-17	833	833	813	816	65,500	816
2014-11-14	847	848	812	835	95,200	835
2014-11-13	863	863	837	844	67,300	844
2014-11-12	857	859	831	838	101,500	838
2014-11-11	870	871	850	857	66,700	857
2014-11-10	861	873	858	864	88,400	864
2014-11-07	890	900	882	889	76,100	889
2014-11-06	910	926	856	890	201,100	890
2014-11-05	889	990	881	955	323,100	955
2014-11-04	910	910	861	889	104,800	889
2014-10-31	855	893	855	890	79,800	890
2014-10-30	879	887	854	854	79,600	854
2014-10-29	885	896	876	878	34,700	878
2014-10-28	888	888	871	885	32,900	885
2014-10-27	873	884	866	879	58,100	879
2014-10-24	896	907	856	872	127,000	872
2014-10-23	917	918	891	894	129,600	894
2014-10-22	941	942	923	936	45,300	936
2014-10-21	967	967	921	926	52,600	926
2014-10-20	932	964	932	957	69,000	957
2014-10-17	933	952	914	918	82,100	918
2014-10-16	933	948	911	931	120,100	931
2014-10-15	950	971	940	962	66,700	962
2014-10-14	939	954	931	935	72,100	935
2014-10-10	972	988	963	971	122,200	971
2014-10-09	1,050	1,050	991	996	107,000	996
2014-10-08	1,039	1,041	1,010	1,027	110,900	1,027
2014-10-07	1,083	1,085	1,064	1,064	64,300	1,064
2014-10-06	1,100	1,102	1,083	1,095	82,700	1,095
2014-10-03	1,059	1,082	1,050	1,072	105,300	1,072
2014-10-02	1,055	1,083	1,053	1,055	209,200	1,055
2014-10-01	1,155	1,181	1,113	1,123	166,600	1,123
2014-09-30	1,164	1,165	1,102	1,151	160,600	1,151
2014-09-29	1,150	1,200	1,140	1,167	325,200	1,167
2014-09-26	1,100	1,140	1,093	1,138	126,800	1,138
2014-09-25	1,139	1,139	1,108	1,115	110,500	1,115
2014-09-24	1,116	1,141	1,102	1,120	214,700	1,120
2014-09-22	1,080	1,111	1,072	1,111	88,800	1,111
2014-09-19	1,066	1,093	1,065	1,076	58,000	1,076
2014-09-18	1,067	1,075	1,065	1,066	34,600	1,066
2014-09-17	1,100	1,100	1,055	1,067	68,200	1,067
2014-09-16	1,079	1,100	1,075	1,089	62,000	1,089
2014-09-12	1,075	1,080	1,070	1,077	35,300	1,077
2014-09-11	1,090	1,090	1,072	1,076	35,600	1,076
2014-09-10	1,080	1,090	1,068	1,087	48,800	1,087
2014-09-09	1,090	1,101	1,082	1,082	36,500	1,082
2014-09-08	1,080	1,092	1,075	1,090	37,600	1,090
2014-09-05	1,076	1,084	1,062	1,070	52,300	1,070
2014-09-04	1,083	1,114	1,077	1,081	61,800	1,081
2014-09-03	1,092	1,097	1,078	1,081	47,900	1,081
2014-09-02	1,104	1,115	1,081	1,092	82,200	1,092
2014-09-01	1,115	1,120	1,095	1,102	130,000	1,102
2014-08-29	1,090	1,121	1,073	1,120	163,500	1,120
2014-08-28	1,092	1,099	1,077	1,090	107,900	1,090
2014-08-27	1,057	1,094	1,055	1,088	95,800	1,088
2014-08-26	1,075	1,084	1,051	1,055	80,200	1,055
2014-08-25	1,061	1,074	1,054	1,069	94,300	1,069
2014-08-22	1,072	1,080	1,052	1,058	74,400	1,058
2014-08-21	1,060	1,063	1,050	1,060	39,500	1,060
2014-08-20	1,077	1,077	1,046	1,052	49,900	1,052
2014-08-19	1,089	1,097	1,068	1,077	92,300	1,077
2014-08-18	1,058	1,086	1,058	1,079	170,600	1,079
2014-08-15	1,031	1,062	1,031	1,049	138,800	1,049
2014-08-14	1,014	1,027	1,014	1,023	39,500	1,023
2014-08-13	1,013	1,019	1,002	1,013	50,300	1,013
2014-08-12	1,020	1,033	1,010	1,013	75,700	1,013
2014-08-11	1,000	1,031	1,000	1,017	65,500	1,017
2014-08-08	1,012	1,012	980	996	78,000	996
2014-08-07	1,006	1,024	995	1,022	60,000	1,022
2014-08-06	1,032	1,034	1,010	1,016	83,500	1,016
2014-08-05	1,059	1,061	1,032	1,033	76,300	1,033
2014-08-04	1,059	1,063	1,035	1,054	108,500	1,054
2014-08-01	1,018	1,047	1,012	1,031	112,400	1,031
2014-07-31	1,037	1,063	1,025	1,032	118,900	1,032
2014-07-30	1,049	1,049	1,027	1,031	166,000	1,031
2014-07-29	1,071	1,073	1,020	1,031	349,300	1,031
2014-07-28	1,120	1,130	1,035	1,071	1,386,900	1,071
2014-07-25	961	988	961	985	65,300	985
2014-07-24	985	985	965	967	27,100	967
2014-07-23	973	990	973	978	89,300	978
2014-07-22	970	988	960	976	111,300	976
2014-07-18	922	965	922	957	103,300	957
2014-07-17	945	946	928	930	100,400	930
2014-07-16	950	953	943	948	41,100	948
2014-07-15	950	963	949	950	44,300	950
2014-07-14	952	959	945	956	28,900	956
2014-07-11	945	953	942	948	40,500	948
2014-07-10	973	980	952	954	67,300	954
2014-07-09	975	984	967	977	54,400	977
2014-07-08	969	980	952	979	64,400	979
2014-07-07	965	989	963	967	87,800	967
2014-07-04	978	978	960	963	46,000	963
2014-07-03	984	984	962	965	41,100	965
2014-07-02	992	992	973	978	74,100	978
2014-07-01	975	991	969	978	85,800	978
2014-06-30	955	979	951	974	58,800	974
2014-06-27	968	977	948	962	95,400	962
2014-06-26	963	973	963	968	45,800	968
2014-06-25	962	974	959	963	90,700	963
2014-06-24	975	995	961	976	67,800	976
2014-06-23	992	993	967	975	112,700	975
2014-06-20	1,013	1,015	976	980	179,700	980
2014-06-19	1,018	1,032	1,009	1,016	206,800	1,016
2014-06-18	1,019	1,043	994	1,007	535,500	1,007
2014-06-17	985	1,059	965	1,049	576,200	1,049
2014-06-16	1,003	1,013	950	971	277,900	971
2014-06-13	921	998	920	998	432,400	998
2014-06-12	921	936	916	926	88,400	926
2014-06-11	920	944	920	938	69,400	938
2014-06-10	935	938	912	925	65,800	925
2014-06-09	921	947	921	927	85,800	927
2014-06-06	918	936	905	924	279,300	924
2014-06-05	981	988	928	937	257,600	937
2014-06-04	1,010	1,020	964	996	175,900	996
2014-06-03	1,038	1,038	981	990	197,400	990
2014-06-02	1,044	1,045	1,016	1,028	331,000	1,028
2014-05-30	926	988	924	984	329,200	984
2014-05-29	910	922	904	913	57,200	913
2014-05-28	885	927	885	909	91,500	909
2014-05-27	917	938	886	890	75,900	890
2014-05-26	889	918	888	916	76,500	916
2014-05-23	850	885	850	870	28,100	870
2014-05-22	855	855	831	848	26,000	848
2014-05-21	850	850	811	833	58,400	833
2014-05-20	877	886	864	864	25,500	864
2014-05-19	901	901	880	882	37,800	882
2014-05-16	902	910	880	894	34,500	894
2014-05-15	889	927	881	921	62,700	921
2014-05-14	884	895	878	889	31,600	889
2014-05-13	870	885	863	882	31,000	882
2014-05-12	875	888	863	863	50,200	863
2014-05-09	845	868	830	863	45,700	863
2014-05-08	866	869	844	845	26,800	845
2014-05-07	866	869	853	853	33,400	853
2014-05-02	851	885	851	881	43,200	881
2014-05-01	850	872	843	863	39,800	863
2014-04-30	892	898	859	861	72,200	861
2014-04-28	918	918	890	891	86,200	891
2014-04-25	920	948	914	941	59,600	941
2014-04-24	903	922	902	907	22,900	907
2014-04-23	929	930	903	908	29,900	908
2014-04-22	919	940	910	915	59,900	915
2014-04-21	922	959	902	919	109,900	919
2014-04-18	888	915	879	913	89,800	913
2014-04-17	869	891	868	885	43,400	885
2014-04-16	831	868	831	868	38,600	868
2014-04-15	833	848	830	830	39,100	830
2014-04-14	817	858	817	833	46,800	833
2014-04-11	810	836	801	824	61,800	824
2014-04-10	866	866	832	840	76,100	840
2014-04-09	868	876	850	850	92,600	850
2014-04-08	884	899	868	888	44,500	888
2014-04-07	903	903	880	884	38,200	884
2014-04-04	891	912	890	907	59,200	907
2014-04-03	881	901	881	891	36,800	891
2014-04-02	879	895	875	891	45,700	891
2014-04-01	885	894	865	876	33,600	876
2014-03-31	901	903	875	893	53,000	893
2014-03-28	852	903	852	901	82,500	901
2014-03-27	822	880	822	866	65,600	866
2014-03-26	881	893	857	859	51,600	859
2014-03-25	876	895	874	880	40,900	880
2014-03-24	850	894	850	888	109,900	888
2014-03-20	882	889	836	840	192,300	840
2014-03-19	900	921	890	897	47,800	897
2014-03-18	929	929	899	908	33,700	908
2014-03-17	931	940	899	899	94,700	899
2014-03-14	951	969	942	945	88,000	945
2014-03-13	983	988	962	966	67,800	966
2014-03-12	1,011	1,015	980	982	120,200	982
2014-03-11	975	1,050	974	1,050	66,000	1,050
2014-03-10	986	986	967	974	43,400	974
2014-03-07	979	987	971	975	36,800	975
2014-03-06	968	975	959	964	48,700	964
2014-03-05	970	983	970	979	35,200	979
2014-03-04	950	965	942	961	63,100	961
2014-03-03	950	961	937	958	38,800	958
2014-02-28	987	998	959	979	93,700	979
2014-02-27	1,004	1,029	992	994	86,600	994
2014-02-26	1,026	1,026	1,001	1,008	82,000	1,008
2014-02-25	1,050	1,086	1,020	1,033	126,800	1,033
2014-02-24	994	1,041	981	1,030	149,700	1,030
2014-02-21	971	995	960	986	64,500	986
2014-02-20	950	973	943	948	30,200	948
2014-02-19	955	986	955	963	43,900	963
2014-02-18	954	995	942	984	57,700	984
2014-02-17	942	968	920	962	43,600	962
2014-02-14	973	984	940	951	64,800	951
2014-02-13	1,006	1,006	970	974	97,300	974
2014-02-12	1,029	1,029	996	1,016	88,500	1,016
2014-02-10	976	1,029	971	1,029	123,400	1,029
2014-02-07	971	994	959	976	105,800	976
2014-02-06	904	990	904	941	101,000	941
2014-02-05	930	938	870	903	170,700	903
2014-02-04	896	929	869	870	290,300	870
2014-02-03	1,060	1,066	990	996	125,800	996
2014-01-31	1,080	1,100	1,061	1,079	84,300	1,079
2014-01-30	1,098	1,102	1,075	1,078	71,000	1,078
2014-01-29	1,100	1,127	1,100	1,122	70,000	1,122
2014-01-28	1,110	1,113	1,084	1,084	85,800	1,084
2014-01-27	1,105	1,155	1,101	1,101	125,300	1,101
2014-01-24	1,154	1,177	1,131	1,165	86,000	1,165
2014-01-23	1,196	1,202	1,177	1,184	78,500	1,184
2014-01-22	1,168	1,210	1,165	1,204	121,200	1,204
2014-01-21	1,185	1,227	1,171	1,176	128,100	1,176
2014-01-20	1,190	1,198	1,179	1,192	39,400	1,192
2014-01-17	1,165	1,195	1,162	1,191	66,500	1,191
2014-01-16	1,176	1,190	1,168	1,168	60,800	1,168
2014-01-15	1,177	1,185	1,164	1,176	49,600	1,176
2014-01-14	1,160	1,185	1,151	1,168	72,000	1,168
2014-01-10	1,183	1,189	1,177	1,185	42,800	1,185
2014-01-09	1,190	1,193	1,175	1,183	63,500	1,183
2014-01-08	1,195	1,199	1,189	1,197	77,100	1,197
2014-01-07	1,196	1,198	1,170	1,182	102,000	1,182
2014-01-06	1,182	1,195	1,180	1,188	107,200	1,188

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 [2014年度]

6428 (株)オーイズミの時系列データ [2014年度]