6428 (株)オーイズミ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3040941240441233,200412
2020-12-2940740840140528,800405
2020-12-2841141540240438,200404
2020-12-2540542240140985,000409
2020-12-24400412398405135,200405
2020-12-2339239739239526,600395
2020-12-2239839938439036,800390
2020-12-2139640439139829,800398
2020-12-1839039638539640,800396
2020-12-1738839338739312,700393
2020-12-1639239938938929,900389
2020-12-1539439638739226,200392
2020-12-1438839438839427,900394
2020-12-1138439138038723,500387
2020-12-1040540538338689,600386
2020-12-0938039237238934,700389
2020-12-0837737937637713,200377
2020-12-0738538637537724,500377
2020-12-0438639038538525,700385
2020-12-033933933893938,100393
2020-12-0239139538839412,700394
2020-12-0139939939139119,400391
2020-11-3039940939539949,200399
2020-11-2738939438739416,400394
2020-11-2638538938538715,500387
2020-11-2538739038438814,600388
2020-11-2438239038238822,800388
2020-11-203793823783827,200382
2020-11-1937738337338319,700383
2020-11-1838238237537717,200377
2020-11-1738838838138432,900384
2020-11-1638938937538350,800383
2020-11-1339339538139521,700395
2020-11-1239039438939320,300393
2020-11-1138839538539330,300393
2020-11-1038038837538428,200384
2020-11-0937938137437814,400378
2020-11-0637938037137522,800375
2020-11-0537337836837717,800377
2020-11-0437137536537219,600372
2020-11-0236537136236732,300367
2020-10-3038638636536629,900366
2020-10-2938638637638413,300384
2020-10-2839539538739019,200390
2020-10-2738839838639825,600398
2020-10-2639939938639437,900394
2020-10-2340040039239429,100394
2020-10-2240640639840124,500401
2020-10-2140341039640526,800405
2020-10-2040340739839918,200399
2020-10-1939941639940948,300409
2020-10-1638739938739714,000397
2020-10-1539939938839016,100390
2020-10-144054053963989,800398
2020-10-134054064034044,000404
2020-10-124094094034033,500403
2020-10-094124124074088,900408
2020-10-0841941941141512,500415
2020-10-0739941739841720,800417
2020-10-063964023964008,500400
2020-10-0539540539540411,300404
2020-10-0241141139239716,300397
2020-09-3042242341041024,600410
2020-09-2941541841041829,300418
2020-09-2839941339241345,500413
2020-09-2538739238739112,900391
2020-09-2439539538739111,700391
2020-09-233923923873928,500392
2020-09-1839439839239812,900398
2020-09-1740740739039526,600395
2020-09-1640040839940034,000400
2020-09-1541941940240669,200406
2020-09-14382432380423197,200423
2020-09-1138238237638212,800382
2020-09-1038138337437415,600374
2020-09-0938838836637432,900374
2020-09-0836438736438430,200384
2020-09-0736036836036617,400366
2020-09-0435736435636330,000363
2020-09-033633643583637,100363
2020-09-0236236235635720,100357
2020-09-0137537536236212,400362
2020-08-3137437436836919,400369
2020-08-2838438635535845,700358
2020-08-2737738836838825,300388
2020-08-2636738236637244,700372
2020-08-2536836836036414,600364
2020-08-2435736435336021,200360
2020-08-2135836235035025,600350
2020-08-2034835434835319,500353
2020-08-1935635934735443,700354
2020-08-1835636335135133,000351
2020-08-1736136835735924,400359
2020-08-1435036935036270,700362
2020-08-13370392353353108,100353
2020-08-1234537334536855,300368
2020-08-1135235934235334,900353
2020-08-0734536134234432,500344
2020-08-0635936035135116,600351
2020-08-0535337034636530,400365
2020-08-0434536134536116,400361
2020-08-0334635834034125,600341
2020-07-3136036034334470,100344
2020-07-3035936635536660,100366
2020-07-2937037535935947,100359
2020-07-2837937937037517,700375
2020-07-2737037836737828,700378
2020-07-2238038537737736,000377
2020-07-2137640037439128,800391
2020-07-2038539337637638,900376
2020-07-1740340339139332,200393
2020-07-1639840239639814,000398
2020-07-1539239738439432,900394
2020-07-1439739737838422,800384
2020-07-1338039337339333,300393
2020-07-1037637937237239,200372
2020-07-0938138638038121,600381
2020-07-0838138938138221,400382
2020-07-0738739538038123,900381
2020-07-0638939637839130,300391
2020-07-0337838636738449,900384
2020-07-0238539237437839,300378
2020-07-0138838938338531,400385
2020-06-3040640638738833,500388
2020-06-2939339639039022,100390
2020-06-2639740139339725,900397
2020-06-2540140439839916,000399
2020-06-2440140640140128,300401
2020-06-2340440739740261,500402
2020-06-2240640940240432,800404
2020-06-1941141440641422,200414
2020-06-1841641639040661,400406
2020-06-17401417400416102,800416
2020-06-16374448374404809,900404
2020-06-1538538536136830,900368
2020-06-1237038637038249,000382
2020-06-1141341339539632,800396
2020-06-1041841940741323,000413
2020-06-0942742741441836,400418
2020-06-0842542841842826,100428
2020-06-0542242241442118,000421
2020-06-0442542541241528,900415
2020-06-0343243341842329,800423
2020-06-0243243442843218,600432
2020-06-0144944943243540,600435
2020-05-2942445042244056,000440
2020-05-2842343742343046,500430
2020-05-2741642841542726,200427
2020-05-2641043140842289,600422
2020-05-2541042340840952,600409
2020-05-2241041040040722,200407
2020-05-2140140740140731,800407
2020-05-2040540939640936,200409
2020-05-1940941240240524,300405
2020-05-1841241540540630,400406
2020-05-1542043740541675,100416
2020-05-1442843840840882,400408
2020-05-1341442641142332,300423
2020-05-1241342040242076,000420
2020-05-11411429400416294,800416
2020-05-08348430348430225,400430
2020-05-0734135033835019,400350
2020-05-0135735734034721,100347
2020-04-3037337436036115,600361
2020-04-2835036934636519,000365
2020-04-2734835434234725,800347
2020-04-2434335333035336,200353
2020-04-2334034633934313,700343
2020-04-2234534633733916,700339
2020-04-2137437434535223,900352
2020-04-2036537336537313,700373
2020-04-1736038736036337,800363
2020-04-1634235734035711,500357
2020-04-1535835834234319,100343
2020-04-1435835834535318,800353
2020-04-133533553413508,200350
2020-04-1035335433734826,000348
2020-04-0935835934335315,100353
2020-04-0834235834235819,700358
2020-04-0734035033034225,500342
2020-04-0631533331333243,300332
2020-04-0334034832432519,400325
2020-04-0234034032533431,000334
2020-04-0135436033933923,200339
2020-03-3137137435435624,000356
2020-03-3036037034536050,400360
2020-03-2737439237439243,900392
2020-03-2637938235538266,800382
2020-03-2538038536437933,500379
2020-03-2435436834635940,400359
2020-03-2333134931034970,800349
2020-03-1934034831532354,800323
2020-03-1835035933333952,700339
2020-03-1731135330835085,700350
2020-03-1633934932233288,100332
2020-03-13294322293307126,100307
2020-03-12338349318334136,900334
2020-03-1138538934635475,800354
2020-03-1033637232836986,700369
2020-03-09383384350366127,000366
2020-03-0640840839339668,200396
2020-03-0541942141041145,900411
2020-03-0441142440841747,200417
2020-03-0344544741541596,200415
2020-03-02408449406449106,400449
2020-02-28431433405406181,900406
2020-02-2747448246947090,400470
2020-02-2648849447248279,200482
2020-02-2549349948049177,700491
2020-02-2153453852352344,900523
2020-02-2052655352254355,900543
2020-02-1952252251652024,800520
2020-02-1852152751451844,500518
2020-02-1752652751152457,900524
2020-02-1455556053053286,800532
2020-02-13615615553555184,500555
2020-02-12588605586605121,100605
2020-02-1056558156557853,000578
2020-02-0756557055356150,100561
2020-02-0655757455756659,100566
2020-02-0555257255255760,400557
2020-02-0454255854254867,700548
2020-02-0354855954554962,600549
2020-01-3155757355556259,000562
2020-01-3059059056056278,300562
2020-01-2960460459159138,400591
2020-01-2860461559361053,900610
2020-01-2758761158161085,800610
2020-01-2457658957158762,700587
2020-01-2358558958058215,500582
2020-01-2259159658458532,300585
2020-01-2157860157059365,700593
2020-01-2056957756356840,000568
2020-01-1757157656956981,500569
2020-01-16583593575576108,600576
2020-01-1559760159059046,000590
2020-01-1460060359560340,900603
2020-01-1061061059260450,200604
2020-01-0960561459161148,100611
2020-01-0861161358559457,000594
2020-01-0761862060861150,700611
2020-01-0661462060661141,700611

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