6428 (株)オーイズミ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 654 | 690 | 654 | 674 | 25,100 | 674 |
| 2015-12-29 | 643 | 667 | 643 | 661 | 17,400 | 661 |
| 2015-12-28 | 630 | 676 | 630 | 643 | 35,700 | 643 |
| 2015-12-25 | 645 | 651 | 605 | 621 | 103,300 | 621 |
| 2015-12-24 | 689 | 689 | 650 | 658 | 62,500 | 658 |
| 2015-12-22 | 697 | 699 | 674 | 678 | 29,900 | 678 |
| 2015-12-21 | 713 | 719 | 694 | 701 | 26,700 | 701 |
| 2015-12-18 | 733 | 742 | 726 | 727 | 26,800 | 727 |
| 2015-12-17 | 747 | 750 | 730 | 741 | 23,200 | 741 |
| 2015-12-16 | 722 | 738 | 722 | 733 | 26,000 | 733 |
| 2015-12-15 | 737 | 754 | 722 | 722 | 22,600 | 722 |
| 2015-12-14 | 727 | 746 | 727 | 736 | 23,600 | 736 |
| 2015-12-11 | 750 | 761 | 748 | 750 | 24,400 | 750 |
| 2015-12-10 | 749 | 757 | 745 | 745 | 14,500 | 745 |
| 2015-12-09 | 763 | 770 | 753 | 764 | 21,700 | 764 |
| 2015-12-08 | 770 | 776 | 750 | 768 | 34,400 | 768 |
| 2015-12-07 | 780 | 781 | 760 | 770 | 37,000 | 770 |
| 2015-12-04 | 771 | 772 | 763 | 768 | 17,500 | 768 |
| 2015-12-03 | 782 | 787 | 781 | 784 | 13,200 | 784 |
| 2015-12-02 | 770 | 787 | 770 | 787 | 41,900 | 787 |
| 2015-12-01 | 764 | 775 | 756 | 771 | 35,500 | 771 |
| 2015-11-30 | 772 | 783 | 767 | 767 | 15,800 | 767 |
| 2015-11-27 | 777 | 783 | 765 | 774 | 16,600 | 774 |
| 2015-11-26 | 776 | 785 | 773 | 777 | 25,500 | 777 |
| 2015-11-25 | 770 | 786 | 770 | 782 | 30,100 | 782 |
| 2015-11-24 | 774 | 794 | 774 | 779 | 72,500 | 779 |
| 2015-11-20 | 752 | 765 | 752 | 765 | 23,700 | 765 |
| 2015-11-19 | 752 | 765 | 749 | 759 | 30,900 | 759 |
| 2015-11-18 | 777 | 780 | 742 | 752 | 65,200 | 752 |
| 2015-11-17 | 788 | 788 | 753 | 772 | 114,600 | 772 |
| 2015-11-16 | 705 | 748 | 695 | 743 | 159,400 | 743 |
| 2015-11-13 | 675 | 689 | 670 | 685 | 21,900 | 685 |
| 2015-11-12 | 692 | 692 | 677 | 682 | 38,500 | 682 |
| 2015-11-11 | 660 | 695 | 660 | 686 | 116,000 | 686 |
| 2015-11-10 | 642 | 647 | 640 | 645 | 11,900 | 645 |
| 2015-11-09 | 639 | 649 | 639 | 648 | 19,600 | 648 |
| 2015-11-06 | 641 | 645 | 638 | 642 | 16,300 | 642 |
| 2015-11-05 | 640 | 643 | 634 | 638 | 23,900 | 638 |
| 2015-11-04 | 640 | 642 | 634 | 636 | 20,100 | 636 |
| 2015-11-02 | 635 | 638 | 631 | 634 | 17,300 | 634 |
| 2015-10-30 | 645 | 648 | 636 | 637 | 35,300 | 637 |
| 2015-10-29 | 630 | 642 | 615 | 638 | 36,100 | 638 |
| 2015-10-28 | 637 | 645 | 625 | 630 | 13,600 | 630 |
| 2015-10-27 | 635 | 635 | 624 | 632 | 10,500 | 632 |
| 2015-10-26 | 636 | 648 | 635 | 641 | 11,200 | 641 |
| 2015-10-23 | 637 | 637 | 620 | 630 | 11,200 | 630 |
| 2015-10-22 | 638 | 640 | 613 | 628 | 16,600 | 628 |
| 2015-10-21 | 612 | 642 | 612 | 638 | 19,900 | 638 |
| 2015-10-20 | 622 | 630 | 608 | 620 | 16,700 | 620 |
| 2015-10-19 | 640 | 642 | 620 | 627 | 28,500 | 627 |
| 2015-10-16 | 649 | 650 | 636 | 644 | 12,100 | 644 |
| 2015-10-15 | 634 | 650 | 629 | 645 | 12,600 | 645 |
| 2015-10-14 | 639 | 654 | 629 | 633 | 18,100 | 633 |
| 2015-10-13 | 631 | 646 | 631 | 640 | 22,400 | 640 |
| 2015-10-09 | 605 | 635 | 605 | 630 | 46,800 | 630 |
| 2015-10-08 | 603 | 605 | 601 | 603 | 30,700 | 603 |
| 2015-10-07 | 603 | 605 | 598 | 603 | 22,600 | 603 |
| 2015-10-06 | 602 | 606 | 596 | 600 | 19,900 | 600 |
| 2015-10-05 | 596 | 598 | 593 | 595 | 19,800 | 595 |
| 2015-10-02 | 582 | 595 | 579 | 593 | 40,200 | 593 |
| 2015-10-01 | 587 | 591 | 577 | 589 | 13,500 | 589 |
| 2015-09-30 | 582 | 594 | 576 | 587 | 19,000 | 587 |
| 2015-09-29 | 603 | 603 | 571 | 572 | 31,600 | 572 |
| 2015-09-28 | 610 | 610 | 599 | 603 | 36,700 | 603 |
| 2015-09-25 | 591 | 620 | 580 | 597 | 43,000 | 597 |
| 2015-09-24 | 603 | 603 | 592 | 598 | 14,800 | 598 |
| 2015-09-18 | 609 | 613 | 603 | 607 | 14,900 | 607 |
| 2015-09-17 | 624 | 630 | 613 | 619 | 21,700 | 619 |
| 2015-09-16 | 627 | 628 | 614 | 624 | 20,500 | 624 |
| 2015-09-15 | 626 | 633 | 619 | 626 | 16,300 | 626 |
| 2015-09-14 | 621 | 628 | 612 | 616 | 20,700 | 616 |
| 2015-09-11 | 600 | 618 | 600 | 611 | 33,700 | 611 |
| 2015-09-10 | 590 | 610 | 590 | 604 | 25,800 | 604 |
| 2015-09-09 | 585 | 618 | 583 | 583 | 50,800 | 583 |
| 2015-09-08 | 586 | 598 | 576 | 580 | 24,900 | 580 |
| 2015-09-07 | 590 | 599 | 573 | 588 | 25,600 | 588 |
| 2015-09-04 | 622 | 622 | 591 | 599 | 42,400 | 599 |
| 2015-09-03 | 627 | 636 | 610 | 612 | 21,000 | 612 |
| 2015-09-02 | 627 | 636 | 611 | 617 | 30,500 | 617 |
| 2015-09-01 | 660 | 660 | 644 | 647 | 29,300 | 647 |
| 2015-08-31 | 658 | 672 | 650 | 663 | 20,200 | 663 |
| 2015-08-28 | 642 | 658 | 642 | 650 | 21,500 | 650 |
| 2015-08-27 | 625 | 655 | 625 | 640 | 66,100 | 640 |
| 2015-08-26 | 585 | 626 | 585 | 620 | 52,700 | 620 |
| 2015-08-25 | 573 | 620 | 561 | 578 | 92,700 | 578 |
| 2015-08-24 | 657 | 671 | 625 | 625 | 91,900 | 625 |
| 2015-08-21 | 683 | 701 | 683 | 683 | 73,700 | 683 |
| 2015-08-20 | 735 | 738 | 723 | 723 | 37,600 | 723 |
| 2015-08-19 | 750 | 752 | 739 | 740 | 21,400 | 740 |
| 2015-08-18 | 755 | 758 | 750 | 753 | 16,100 | 753 |
| 2015-08-17 | 748 | 763 | 748 | 755 | 18,800 | 755 |
| 2015-08-14 | 752 | 760 | 748 | 755 | 34,900 | 755 |
| 2015-08-13 | 752 | 761 | 752 | 757 | 15,100 | 757 |
| 2015-08-12 | 756 | 762 | 753 | 754 | 13,200 | 754 |
| 2015-08-11 | 758 | 765 | 756 | 760 | 16,600 | 760 |
| 2015-08-10 | 751 | 759 | 750 | 759 | 8,200 | 759 |
| 2015-08-07 | 760 | 767 | 750 | 754 | 16,200 | 754 |
| 2015-08-06 | 767 | 767 | 758 | 766 | 13,500 | 766 |
| 2015-08-05 | 756 | 775 | 751 | 759 | 36,100 | 759 |
| 2015-08-04 | 751 | 757 | 750 | 753 | 11,300 | 753 |
| 2015-08-03 | 755 | 755 | 749 | 750 | 15,600 | 750 |
| 2015-07-31 | 745 | 756 | 745 | 751 | 20,900 | 751 |
| 2015-07-30 | 750 | 795 | 747 | 747 | 86,200 | 747 |
| 2015-07-29 | 775 | 776 | 767 | 768 | 17,700 | 768 |
| 2015-07-28 | 770 | 780 | 764 | 775 | 24,200 | 775 |
| 2015-07-27 | 785 | 786 | 775 | 780 | 17,100 | 780 |
| 2015-07-24 | 789 | 791 | 785 | 787 | 10,100 | 787 |
| 2015-07-23 | 785 | 791 | 782 | 789 | 10,500 | 789 |
| 2015-07-22 | 788 | 792 | 786 | 786 | 22,000 | 786 |
| 2015-07-21 | 802 | 802 | 796 | 798 | 8,100 | 798 |
| 2015-07-17 | 815 | 815 | 794 | 799 | 19,500 | 799 |
| 2015-07-16 | 805 | 816 | 764 | 810 | 58,700 | 810 |
| 2015-07-15 | 805 | 809 | 796 | 805 | 62,500 | 805 |
| 2015-07-14 | 782 | 805 | 782 | 802 | 40,900 | 802 |
| 2015-07-13 | 769 | 785 | 769 | 778 | 16,000 | 778 |
| 2015-07-10 | 759 | 774 | 759 | 762 | 20,800 | 762 |
| 2015-07-09 | 765 | 766 | 730 | 761 | 67,100 | 761 |
| 2015-07-08 | 805 | 805 | 778 | 779 | 43,400 | 779 |
| 2015-07-07 | 788 | 805 | 788 | 791 | 21,700 | 791 |
| 2015-07-06 | 800 | 801 | 783 | 785 | 28,200 | 785 |
| 2015-07-03 | 800 | 805 | 800 | 802 | 22,300 | 802 |
| 2015-07-02 | 803 | 803 | 797 | 802 | 21,600 | 802 |
| 2015-07-01 | 785 | 805 | 773 | 796 | 38,500 | 796 |
| 2015-06-30 | 769 | 777 | 756 | 773 | 82,400 | 773 |
| 2015-06-29 | 778 | 785 | 769 | 771 | 92,900 | 771 |
| 2015-06-26 | 798 | 801 | 792 | 796 | 26,300 | 796 |
| 2015-06-25 | 799 | 812 | 796 | 801 | 44,300 | 801 |
| 2015-06-24 | 800 | 813 | 795 | 803 | 55,700 | 803 |
| 2015-06-23 | 794 | 795 | 785 | 788 | 41,400 | 788 |
| 2015-06-22 | 795 | 799 | 791 | 793 | 25,600 | 793 |
| 2015-06-19 | 789 | 796 | 784 | 791 | 37,000 | 791 |
| 2015-06-18 | 810 | 811 | 777 | 778 | 136,300 | 778 |
| 2015-06-17 | 811 | 815 | 810 | 811 | 26,100 | 811 |
| 2015-06-16 | 813 | 816 | 811 | 812 | 30,000 | 812 |
| 2015-06-15 | 814 | 818 | 811 | 814 | 43,900 | 814 |
| 2015-06-12 | 819 | 823 | 811 | 819 | 55,100 | 819 |
| 2015-06-11 | 824 | 824 | 810 | 815 | 121,400 | 815 |
| 2015-06-10 | 838 | 845 | 829 | 829 | 75,800 | 829 |
| 2015-06-09 | 843 | 849 | 838 | 841 | 53,800 | 841 |
| 2015-06-08 | 842 | 846 | 837 | 841 | 30,300 | 841 |
| 2015-06-05 | 841 | 850 | 836 | 840 | 82,900 | 840 |
| 2015-06-04 | 841 | 844 | 841 | 841 | 32,800 | 841 |
| 2015-06-03 | 845 | 849 | 840 | 844 | 21,700 | 844 |
| 2015-06-02 | 850 | 850 | 842 | 844 | 27,800 | 844 |
| 2015-06-01 | 845 | 845 | 841 | 843 | 28,700 | 843 |
| 2015-05-29 | 847 | 853 | 844 | 844 | 30,300 | 844 |
| 2015-05-28 | 849 | 852 | 845 | 847 | 32,000 | 847 |
| 2015-05-27 | 854 | 854 | 846 | 847 | 45,100 | 847 |
| 2015-05-26 | 856 | 858 | 853 | 854 | 18,000 | 854 |
| 2015-05-25 | 856 | 862 | 855 | 856 | 33,800 | 856 |
| 2015-05-22 | 859 | 861 | 855 | 856 | 16,900 | 856 |
| 2015-05-21 | 858 | 863 | 855 | 856 | 43,300 | 856 |
| 2015-05-20 | 853 | 863 | 852 | 856 | 45,000 | 856 |
| 2015-05-19 | 850 | 856 | 850 | 851 | 52,400 | 851 |
| 2015-05-18 | 865 | 873 | 849 | 851 | 65,800 | 851 |
| 2015-05-15 | 866 | 875 | 862 | 865 | 41,900 | 865 |
| 2015-05-14 | 867 | 872 | 861 | 863 | 59,400 | 863 |
| 2015-05-13 | 876 | 882 | 861 | 867 | 132,100 | 867 |
| 2015-05-12 | 881 | 888 | 872 | 879 | 47,600 | 879 |
| 2015-05-11 | 878 | 896 | 877 | 879 | 59,900 | 879 |
| 2015-05-08 | 872 | 897 | 870 | 888 | 141,500 | 888 |
| 2015-05-07 | 872 | 879 | 866 | 867 | 33,300 | 867 |
| 2015-05-01 | 876 | 878 | 865 | 871 | 89,200 | 871 |
| 2015-04-30 | 903 | 903 | 879 | 887 | 82,700 | 887 |
| 2015-04-28 | 918 | 927 | 910 | 913 | 116,000 | 913 |
| 2015-04-27 | 898 | 908 | 898 | 907 | 117,100 | 907 |
| 2015-04-24 | 889 | 896 | 885 | 891 | 34,900 | 891 |
| 2015-04-23 | 890 | 890 | 882 | 886 | 34,900 | 886 |
| 2015-04-22 | 879 | 891 | 876 | 885 | 30,100 | 885 |
| 2015-04-21 | 890 | 891 | 872 | 881 | 46,400 | 881 |
| 2015-04-20 | 900 | 904 | 887 | 887 | 125,200 | 887 |
| 2015-04-17 | 898 | 898 | 873 | 885 | 74,900 | 885 |
| 2015-04-16 | 912 | 912 | 896 | 900 | 37,700 | 900 |
| 2015-04-15 | 920 | 920 | 903 | 907 | 24,800 | 907 |
| 2015-04-14 | 911 | 915 | 908 | 911 | 19,600 | 911 |
| 2015-04-13 | 907 | 911 | 905 | 908 | 8,500 | 908 |
| 2015-04-10 | 904 | 909 | 901 | 907 | 26,500 | 907 |
| 2015-04-09 | 914 | 917 | 904 | 908 | 26,200 | 908 |
| 2015-04-08 | 911 | 920 | 911 | 914 | 15,100 | 914 |
| 2015-04-07 | 915 | 915 | 909 | 911 | 20,400 | 911 |
| 2015-04-06 | 908 | 917 | 903 | 911 | 16,500 | 911 |
| 2015-04-03 | 904 | 910 | 901 | 910 | 14,400 | 910 |
| 2015-04-02 | 902 | 907 | 900 | 904 | 35,600 | 904 |
| 2015-04-01 | 916 | 920 | 902 | 902 | 49,300 | 902 |
| 2015-03-31 | 924 | 930 | 916 | 922 | 25,500 | 922 |
| 2015-03-30 | 921 | 929 | 917 | 919 | 39,200 | 919 |
| 2015-03-27 | 921 | 953 | 921 | 933 | 55,700 | 933 |
| 2015-03-26 | 937 | 937 | 926 | 928 | 32,000 | 928 |
| 2015-03-25 | 941 | 943 | 936 | 940 | 49,600 | 940 |
| 2015-03-24 | 937 | 938 | 922 | 931 | 37,800 | 931 |
| 2015-03-23 | 944 | 948 | 933 | 938 | 90,300 | 938 |
| 2015-03-20 | 914 | 916 | 907 | 912 | 14,400 | 912 |
| 2015-03-19 | 916 | 921 | 904 | 911 | 18,600 | 911 |
| 2015-03-18 | 913 | 920 | 912 | 920 | 16,200 | 920 |
| 2015-03-17 | 913 | 925 | 913 | 916 | 14,800 | 916 |
| 2015-03-16 | 919 | 921 | 910 | 915 | 26,300 | 915 |
| 2015-03-13 | 937 | 937 | 918 | 925 | 38,000 | 925 |
| 2015-03-12 | 924 | 932 | 922 | 929 | 14,500 | 929 |
| 2015-03-11 | 920 | 927 | 918 | 921 | 28,300 | 921 |
| 2015-03-10 | 925 | 960 | 924 | 924 | 38,200 | 924 |
| 2015-03-09 | 934 | 934 | 923 | 925 | 14,800 | 925 |
| 2015-03-06 | 925 | 934 | 924 | 934 | 20,400 | 934 |
| 2015-03-05 | 916 | 929 | 915 | 928 | 23,500 | 928 |
| 2015-03-04 | 931 | 934 | 922 | 928 | 33,300 | 928 |
| 2015-03-03 | 939 | 949 | 925 | 932 | 32,400 | 932 |
| 2015-03-02 | 930 | 948 | 930 | 944 | 52,200 | 944 |
| 2015-02-27 | 945 | 947 | 932 | 940 | 45,100 | 940 |
| 2015-02-26 | 944 | 948 | 938 | 945 | 32,900 | 945 |
| 2015-02-25 | 952 | 958 | 941 | 944 | 68,600 | 944 |
| 2015-02-24 | 952 | 970 | 952 | 958 | 67,000 | 958 |
| 2015-02-23 | 954 | 970 | 944 | 958 | 93,600 | 958 |
| 2015-02-20 | 972 | 975 | 928 | 945 | 190,400 | 945 |
| 2015-02-19 | 949 | 972 | 931 | 970 | 555,000 | 970 |
| 2015-02-18 | 890 | 897 | 886 | 889 | 30,400 | 889 |
| 2015-02-17 | 899 | 900 | 894 | 895 | 26,400 | 895 |
| 2015-02-16 | 894 | 900 | 890 | 899 | 48,000 | 899 |
| 2015-02-13 | 882 | 900 | 881 | 893 | 59,300 | 893 |
| 2015-02-12 | 903 | 903 | 875 | 889 | 98,900 | 889 |
| 2015-02-10 | 860 | 860 | 845 | 858 | 36,700 | 858 |
| 2015-02-09 | 856 | 856 | 841 | 841 | 15,800 | 841 |
| 2015-02-06 | 836 | 845 | 836 | 843 | 15,100 | 843 |
| 2015-02-05 | 830 | 848 | 830 | 841 | 21,600 | 841 |
| 2015-02-04 | 826 | 849 | 825 | 840 | 22,900 | 840 |
| 2015-02-03 | 844 | 846 | 828 | 828 | 37,100 | 828 |
| 2015-02-02 | 860 | 860 | 849 | 849 | 16,800 | 849 |
| 2015-01-30 | 867 | 868 | 860 | 865 | 15,100 | 865 |
| 2015-01-29 | 872 | 872 | 864 | 867 | 17,000 | 867 |
| 2015-01-28 | 861 | 880 | 858 | 874 | 33,000 | 874 |
| 2015-01-27 | 860 | 876 | 854 | 863 | 72,300 | 863 |
| 2015-01-26 | 840 | 845 | 838 | 840 | 13,000 | 840 |
| 2015-01-23 | 845 | 845 | 835 | 843 | 27,300 | 843 |
| 2015-01-22 | 840 | 867 | 831 | 843 | 32,900 | 843 |
| 2015-01-21 | 850 | 850 | 839 | 839 | 14,200 | 839 |
| 2015-01-20 | 833 | 849 | 831 | 844 | 20,800 | 844 |
| 2015-01-19 | 840 | 844 | 832 | 835 | 20,700 | 835 |
| 2015-01-16 | 849 | 851 | 840 | 846 | 36,300 | 846 |
| 2015-01-15 | 852 | 858 | 849 | 855 | 15,300 | 855 |
| 2015-01-14 | 858 | 869 | 849 | 850 | 33,500 | 850 |
| 2015-01-13 | 863 | 866 | 851 | 858 | 29,000 | 858 |
| 2015-01-09 | 880 | 880 | 870 | 878 | 19,100 | 878 |
| 2015-01-08 | 870 | 882 | 867 | 875 | 18,300 | 875 |
| 2015-01-07 | 856 | 885 | 856 | 864 | 24,900 | 864 |
| 2015-01-06 | 880 | 881 | 863 | 869 | 31,600 | 869 |
| 2015-01-05 | 901 | 903 | 891 | 893 | 24,100 | 893 |
分割・併合履歴 ： [2005-03-28]1株→1.5株 [2002-06-25]1株→2株