6428 (株)オーイズミ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3039639739239515,700395
2021-12-2939339639339343,300393
2021-12-2837539737039787,300397
2021-12-2737237536637011,000370
2021-12-2437637937237516,500375
2021-12-2338038137137114,300371
2021-12-2236638736638340,600383
2021-12-2137837836436644,700366
2021-12-2039239237937934,800379
2021-12-1739339538839329,300393
2021-12-1638839338339355,100393
2021-12-1539039037938027,700380
2021-12-1438939438739030,600390
2021-12-1339039138538934,700389
2021-12-1038439337938948,900389
2021-12-0939139637839098,900390
2021-12-08387396379395170,400395
2021-12-07380392378389215,100389
2021-12-06372391371375225,400375
2021-12-03363377355371134,200371
2021-12-0236437335736387,400363
2021-12-01345377345368193,400368
2021-11-30359365342347123,700347
2021-11-29339378333359296,400359
2021-11-26341343335342167,200342
2021-11-2533734333634187,800341
2021-11-24329340328334170,300334
2021-11-2233333332732957,000329
2021-11-19325335322335102,600335
2021-11-1833033232532572,100325
2021-11-1733433632933185,600331
2021-11-1633933933433469,900334
2021-11-15339342334337128,600337
2021-11-12331350324339458,400339
2021-11-1138238738138787,900387
2021-11-103803823783829,900382
2021-11-0938038338038021,400380
2021-11-0838038237938211,600382
2021-11-0537938137938120,700381
2021-11-0438038137738030,400380
2021-11-023803823793809,300380
2021-11-0137838437838029,000380
2021-10-2937838137637630,600376
2021-10-28381382378378118,400378
2021-10-2738338538038512,600385
2021-10-2637638237638223,600382
2021-10-2537738137637925,700379
2021-10-2237838137737727,700377
2021-10-2138038137837921,800379
2021-10-2038338438138128,800381
2021-10-1938638738338510,600385
2021-10-1838438738038526,700385
2021-10-1538538538038345,600383
2021-10-1438238337838213,100382
2021-10-1338238337538243,500382
2021-10-1239039038338415,400384
2021-10-1138639538438750,100387
2021-10-0838239138038856,100388
2021-10-0738138437938021,200380
2021-10-0637938637938436,900384
2021-10-0537738237537838,200378
2021-10-0439339338038263,000382
2021-10-0138939638438753,900387
2021-09-30425427391392152,000392
2021-09-29402424402420211,900420
2021-09-28390413388413202,200413
2021-09-2738639038238827,900388
2021-09-2438538738438622,100386
2021-09-2238438638238218,900382
2021-09-2138639138338445,100384
2021-09-1739139538239166,900391
2021-09-1639339338339023,100390
2021-09-1539339338539221,500392
2021-09-1439239438839455,200394
2021-09-1339039438539038,300390
2021-09-1038739438739432,600394
2021-09-0938739138438928,900389
2021-09-0838538738138726,200387
2021-09-0738638838338520,900385
2021-09-0638839238238495,000384
2021-09-0338939238638832,300388
2021-09-0238839238539157,000391
2021-09-0138338638238520,600385
2021-08-3138638838238222,300382
2021-08-3038438838338323,500383
2021-08-2738838838438416,600384
2021-08-26387415382389219,200389
2021-08-2538238737938142,200381
2021-08-2438338638038024,600380
2021-08-2338138638138418,900384
2021-08-2038138537938119,300381
2021-08-1939339338338322,600383
2021-08-1839139539139210,600392
2021-08-1739539838139361,100393
2021-08-1639739839039032,100390
2021-08-1338839738639355,200393
2021-08-1238538537837920,200379
2021-08-1138438538138412,900384
2021-08-1038138337738116,200381
2021-08-0638038037937913,000379
2021-08-053753803753778,700377
2021-08-043773803763789,700378
2021-08-0337838137737710,900377
2021-08-0237738337738222,200382
2021-07-303773783753758,500375
2021-07-293763793743796,900379
2021-07-2837537637337311,700373
2021-07-273763773753778,700377
2021-07-2638038037537711,800377
2021-07-2138338337437437,000374
2021-07-2037737837237311,300373
2021-07-1938338337237832,300378
2021-07-1638238437838421,100384
2021-07-1538438437738333,700383
2021-07-1438238437837826,700378
2021-07-1338738738038213,400382
2021-07-1238338637938622,500386
2021-07-0937838337738025,200380
2021-07-083783823783789,400378
2021-07-073813823793798,500379
2021-07-063813843783796,200379
2021-07-053813823793818,900381
2021-07-0238138338038110,400381
2021-07-013833833803815,600381
2021-06-303873873823838,500383
2021-06-2938238438138212,800382
2021-06-283803823773828,500382
2021-06-253783793783795,000379
2021-06-243773783773776,000377
2021-06-2338238237837813,100378
2021-06-2237838237838014,800380
2021-06-2138038037537517,600375
2021-06-183873873803809,200380
2021-06-173833833823834,100383
2021-06-1638638838338513,700385
2021-06-153813833813826,500382
2021-06-1437738337738212,200382
2021-06-1139039037737730,400377
2021-06-1038038638038311,700383
2021-06-0938238237738022,000380
2021-06-0838138337938218,900382
2021-06-0738538637938131,400381
2021-06-043893893833839,800383
2021-06-0339339338438712,300387
2021-06-0239239338838845,000388
2021-06-0138939138239011,800390
2021-05-313893893853875,500387
2021-05-2838438838138714,400387
2021-05-273923923833848,100384
2021-05-2638339138239118,800391
2021-05-2539339438838817,800388
2021-05-2439439939239218,200392
2021-05-2139539938939829,200398
2021-05-2038939438739124,400391
2021-05-1937439037238127,600381
2021-05-1837238137238120,400381
2021-05-1737037436737430,000374
2021-05-14383384363370106,100370
2021-05-1337638337337331,100373
2021-05-1238939237338664,000386
2021-05-11401401389389103,600389
2021-05-1040740739940441,900404
2021-05-0740840940240239,600402
2021-05-0639840539840552,000405
2021-04-3040340339839836,400398
2021-04-2840540539739740,300397
2021-04-2740040139939913,500399
2021-04-2640340339940011,400400
2021-04-234024034024022,600402
2021-04-2240040340040220,100402
2021-04-2140340539639743,000397
2021-04-2040841040540517,300405
2021-04-1941441741041023,200410
2021-04-164134144114124,100412
2021-04-1541541641041320,400413
2021-04-1441541540841515,800415
2021-04-1340441440441311,500413
2021-04-1241241240440617,900406
2021-04-0940941440440473,600404
2021-04-0841741740940952,500409
2021-04-0741141641141615,900416
2021-04-0642442441141137,300411
2021-04-0542442441642423,100424
2021-04-0242542541541618,600416
2021-04-0141842241841810,900418
2021-03-3141942341242029,000420
2021-03-3042442441741917,500419
2021-03-2942942941942554,200425
2021-03-2642542742142530,500425
2021-03-2541742341642033,800420
2021-03-2442042041341726,200417
2021-03-2343343541342156,900421
2021-03-2242443242043222,400432
2021-03-1942142441642430,300424
2021-03-1841942141842120,000421
2021-03-1742442441242043,500420
2021-03-1642142441942423,400424
2021-03-1542042141442141,400421
2021-03-1242442441841835,200418
2021-03-1142342541841930,400419
2021-03-1041342341342335,300423
2021-03-0941041240841214,600412
2021-03-0841241540540821,100408
2021-03-0540440839940815,800408
2021-03-0440840840040216,300402
2021-03-034054054014047,100404
2021-03-0240440539940525,900405
2021-03-014034064024066,400406
2021-02-2640840840040024,600400
2021-02-2540641540640930,600409
2021-02-2441741740440516,100405
2021-02-2240841240641015,300410
2021-02-1940040839540847,900408
2021-02-1840340539940228,300402
2021-02-1740140439640020,900400
2021-02-1639840239839919,500399
2021-02-1541941939439982,300399
2021-02-1242142841742029,400420
2021-02-104154204154189,000418
2021-02-0941941941441522,900415
2021-02-0842543041541944,900419
2021-02-0540442240342063,600420
2021-02-0440440740340418,300404
2021-02-0340040939840928,100409
2021-02-0240540939740219,600402
2021-02-0139540939240653,100406
2021-01-2940940939739835,600398
2021-01-2840941240440419,800404
2021-01-2740641240440917,800409
2021-01-2640340740340516,100405
2021-01-2541341340640710,800407
2021-01-224064074034059,900405
2021-01-2141441440740913,500409
2021-01-2040441340440612,900406
2021-01-1940140840040434,000404
2021-01-1840640739839837,100398
2021-01-1541041040640815,000408
2021-01-1441241440841042,300410
2021-01-1341341541041430,300414
2021-01-1241641941341318,400413
2021-01-0842442441341945,000419
2021-01-0742742742042544,500425
2021-01-0642543341341993,900419
2021-01-05431431413420107,700420
2021-01-0441944341242994,700429

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