6428 (株)オーイズミの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	498	514	492	503	172,500	503
2022-12-29	499	513	469	495	422,800	495
2022-12-28	521	529	496	504	192,000	504
2022-12-27	476	505	473	505	240,100	505
2022-12-26	464	480	455	476	192,300	476
2022-12-23	454	480	452	464	351,300	464
2022-12-22	435	472	435	454	467,800	454
2022-12-21	416	435	416	432	78,000	432
2022-12-20	430	455	412	414	276,400	414
2022-12-19	425	433	422	422	42,400	422
2022-12-16	440	440	426	426	57,600	426
2022-12-15	428	437	423	437	43,000	437
2022-12-14	416	426	414	426	28,100	426
2022-12-13	417	421	415	416	30,900	416
2022-12-12	417	419	414	417	15,000	417
2022-12-09	414	419	412	415	34,300	415
2022-12-08	414	417	400	411	57,500	411
2022-12-07	412	415	407	414	29,200	414
2022-12-06	401	417	398	417	83,500	417
2022-12-05	400	402	398	399	31,100	399
2022-12-02	411	411	397	399	50,200	399
2022-12-01	418	418	407	414	55,700	414
2022-11-30	418	422	416	416	31,900	416
2022-11-29	418	418	411	412	46,300	412
2022-11-28	426	426	412	420	86,600	420
2022-11-25	432	432	418	418	74,100	418
2022-11-24	436	441	424	429	48,400	429
2022-11-22	426	440	421	429	218,800	429
2022-11-21	422	422	410	415	21,000	415
2022-11-18	415	423	414	422	38,200	422
2022-11-17	405	414	405	414	30,600	414
2022-11-16	401	406	399	406	55,800	406
2022-11-15	405	408	402	402	29,900	402
2022-11-14	406	407	400	407	33,500	407
2022-11-11	409	409	398	405	47,900	405
2022-11-10	414	414	401	401	26,700	401
2022-11-09	407	413	401	413	69,000	413
2022-11-08	404	406	398	404	104,200	404
2022-11-07	404	404	397	398	12,200	398
2022-11-04	407	408	402	402	19,100	402
2022-11-02	403	408	401	408	29,700	408
2022-11-01	402	408	401	404	29,200	404
2022-10-31	398	399	390	399	77,100	399
2022-10-28	404	406	390	390	104,300	390
2022-10-27	418	425	409	409	43,200	409
2022-10-26	426	433	417	418	30,300	418
2022-10-25	425	425	405	421	47,400	421
2022-10-24	442	453	430	430	74,800	430
2022-10-21	444	459	433	442	178,800	442
2022-10-20	420	458	416	448	184,100	448
2022-10-19	413	420	412	420	22,000	420
2022-10-18	416	416	408	413	12,500	413
2022-10-17	414	414	403	408	29,100	408
2022-10-14	404	420	403	418	31,400	418
2022-10-13	410	410	401	402	17,700	402
2022-10-12	405	410	405	410	4,700	410
2022-10-11	406	413	406	408	20,700	408
2022-10-07	401	406	397	406	15,400	406
2022-10-06	403	409	402	407	8,400	407
2022-10-05	408	411	397	407	24,800	407
2022-10-04	399	409	399	409	32,000	409
2022-10-03	395	401	394	398	16,600	398
2022-09-30	398	403	395	400	37,100	400
2022-09-29	391	399	390	399	21,600	399
2022-09-28	385	393	378	393	25,400	393
2022-09-27	385	394	385	385	16,500	385
2022-09-26	386	386	376	385	41,600	385
2022-09-22	390	392	387	389	16,200	389
2022-09-21	393	393	390	392	15,400	392
2022-09-20	395	400	394	394	5,600	394
2022-09-16	396	396	392	393	12,100	393
2022-09-15	400	401	394	398	26,400	398
2022-09-14	400	403	397	399	30,900	399
2022-09-13	402	406	400	401	13,800	401
2022-09-12	399	407	399	405	14,900	405
2022-09-09	397	404	396	401	21,600	401
2022-09-08	403	403	399	399	14,300	399
2022-09-07	397	405	395	397	40,800	397
2022-09-06	397	406	397	399	32,300	399
2022-09-05	399	399	393	397	7,900	397
2022-09-02	403	403	391	395	27,200	395
2022-09-01	397	403	396	396	22,900	396
2022-08-31	402	402	399	400	5,700	400
2022-08-30	399	403	398	403	16,600	403
2022-08-29	401	403	399	400	16,200	400
2022-08-26	399	408	399	405	22,500	405
2022-08-25	403	403	399	399	17,200	399
2022-08-24	403	409	400	403	37,700	403
2022-08-23	409	409	402	404	17,800	404
2022-08-22	402	409	400	409	24,800	409
2022-08-19	399	403	399	402	8,500	402
2022-08-18	397	401	394	399	15,700	399
2022-08-17	399	403	397	398	25,100	398
2022-08-16	401	402	395	399	24,200	399
2022-08-15	409	409	397	401	34,200	401
2022-08-12	401	409	398	409	31,200	409
2022-08-10	402	404	397	403	28,900	403
2022-08-09	411	411	401	405	7,500	405
2022-08-08	406	414	399	414	53,500	414
2022-08-05	413	413	402	405	19,700	405
2022-08-04	399	416	396	410	39,800	410
2022-08-03	403	403	398	400	12,800	400
2022-08-02	405	406	403	403	11,400	403
2022-08-01	400	405	400	405	17,900	405
2022-07-29	405	406	400	401	11,600	401
2022-07-28	404	407	401	407	15,600	407
2022-07-27	402	406	402	404	2,900	404
2022-07-26	400	407	399	401	16,200	401
2022-07-25	405	405	399	399	9,500	399
2022-07-22	402	404	400	403	5,800	403
2022-07-21	396	402	396	401	15,000	401
2022-07-20	399	400	397	398	14,500	398
2022-07-19	397	398	392	396	17,600	396
2022-07-15	407	407	396	399	25,300	399
2022-07-14	400	407	399	404	13,600	404
2022-07-13	399	402	397	400	9,200	400
2022-07-12	407	407	396	399	19,500	399
2022-07-11	406	410	406	407	19,500	407
2022-07-08	408	412	399	403	36,300	403
2022-07-07	415	415	402	409	50,800	409
2022-07-06	413	418	408	408	8,200	408
2022-07-05	418	423	412	416	19,000	416
2022-07-04	425	425	411	418	32,700	418
2022-07-01	418	424	409	412	28,200	412
2022-06-30	435	435	415	417	31,600	417
2022-06-29	410	439	410	439	48,200	439
2022-06-28	417	422	409	415	24,400	415
2022-06-27	415	421	409	417	25,900	417
2022-06-24	410	415	409	409	14,800	409
2022-06-23	409	414	405	414	7,600	414
2022-06-22	413	415	403	405	14,100	405
2022-06-21	395	409	395	408	14,100	408
2022-06-20	402	403	391	396	14,900	396
2022-06-17	392	400	391	397	17,200	397
2022-06-16	406	406	397	403	75,300	403
2022-06-15	425	425	405	406	33,500	406
2022-06-14	416	425	415	422	17,000	422
2022-06-13	417	428	417	424	22,900	424
2022-06-10	422	427	418	424	22,000	424
2022-06-09	431	433	423	424	24,000	424
2022-06-08	444	446	437	438	17,200	438
2022-06-07	436	449	433	440	50,300	440
2022-06-06	436	436	428	436	29,200	436
2022-06-03	442	442	421	439	88,300	439
2022-06-02	430	440	424	436	88,300	436
2022-06-01	420	440	416	438	51,900	438
2022-05-31	425	427	413	424	38,700	424
2022-05-30	416	430	404	430	42,000	430
2022-05-27	406	411	396	402	23,200	402
2022-05-26	393	407	392	403	76,300	403
2022-05-25	397	402	392	397	95,500	397
2022-05-24	402	405	395	400	36,800	400
2022-05-23	411	414	406	409	39,200	409
2022-05-20	411	412	407	408	21,600	408
2022-05-19	414	423	410	410	104,200	410
2022-05-18	409	428	409	425	42,400	425
2022-05-17	421	421	407	409	122,500	409
2022-05-16	400	417	372	405	169,100	405
2022-05-13	434	465	434	452	49,500	452
2022-05-12	431	436	427	429	21,900	429
2022-05-11	458	458	434	436	71,600	436
2022-05-10	464	464	449	457	19,600	457
2022-05-09	474	474	459	465	30,400	465
2022-05-06	458	476	458	473	26,300	473
2022-05-02	457	464	455	461	11,400	461
2022-04-28	467	467	461	465	13,400	465
2022-04-27	442	468	441	468	68,600	468
2022-04-26	444	448	444	445	11,300	445
2022-04-25	464	464	445	447	24,500	447
2022-04-22	433	462	429	459	55,200	459
2022-04-21	444	444	432	441	43,000	441
2022-04-20	454	454	444	444	22,500	444
2022-04-19	451	459	449	454	26,500	454
2022-04-18	446	456	443	454	19,300	454
2022-04-15	453	456	448	448	21,200	448
2022-04-14	451	460	448	455	20,600	455
2022-04-13	453	462	449	451	36,200	451
2022-04-12	457	460	450	456	28,300	456
2022-04-11	463	468	452	458	40,600	458
2022-04-08	458	469	453	469	51,900	469
2022-04-07	455	461	447	453	54,100	453
2022-04-06	448	462	444	459	40,300	459
2022-04-05	449	465	444	447	79,400	447
2022-04-04	426	444	426	444	64,800	444
2022-04-01	420	425	408	420	36,500	420
2022-03-31	399	423	398	420	74,600	420
2022-03-30	393	400	391	398	11,100	398
2022-03-29	399	402	396	402	22,000	402
2022-03-28	398	400	394	399	6,300	399
2022-03-25	395	398	394	398	5,100	398
2022-03-24	398	400	394	397	14,400	397
2022-03-23	393	398	393	397	23,500	397
2022-03-22	386	393	386	393	13,800	393
2022-03-18	394	394	383	385	9,400	385
2022-03-17	397	397	390	392	12,100	392
2022-03-16	394	395	392	395	9,600	395
2022-03-15	388	393	386	393	19,300	393
2022-03-14	375	387	375	387	36,200	387
2022-03-11	376	381	375	375	25,600	375
2022-03-10	379	387	373	387	29,100	387
2022-03-09	359	370	359	367	11,300	367
2022-03-08	365	377	360	367	29,700	367
2022-03-07	372	376	368	375	42,800	375
2022-03-04	385	385	373	373	17,100	373
2022-03-03	392	393	381	385	24,800	385
2022-03-02	394	394	388	388	10,100	388
2022-03-01	397	398	394	395	9,100	395
2022-02-28	394	396	391	392	15,500	392
2022-02-25	393	398	390	390	14,200	390
2022-02-24	386	393	383	393	18,800	393
2022-02-22	390	395	386	386	14,800	386
2022-02-21	390	397	390	394	18,100	394
2022-02-18	394	397	392	397	10,300	397
2022-02-17	404	404	397	397	9,800	397
2022-02-16	404	405	397	405	15,300	405
2022-02-15	398	402	394	399	25,300	399
2022-02-14	385	402	385	396	51,700	396
2022-02-10	407	408	399	407	35,900	407
2022-02-09	399	402	395	401	56,800	401
2022-02-08	399	399	396	396	4,800	396
2022-02-07	392	399	392	395	19,400	395
2022-02-04	392	398	388	397	19,700	397
2022-02-03	393	394	388	392	15,100	392
2022-02-02	385	395	384	393	35,900	393
2022-02-01	387	387	378	383	14,100	383
2022-01-31	371	379	370	379	25,600	379
2022-01-28	371	376	361	376	36,200	376
2022-01-27	389	389	365	367	28,300	367
2022-01-26	386	388	383	387	9,500	387
2022-01-25	390	399	386	386	36,200	386
2022-01-24	387	399	386	397	35,700	397
2022-01-21	380	387	379	387	17,000	387
2022-01-20	377	385	377	380	23,600	380
2022-01-19	385	387	376	376	67,500	376
2022-01-18	386	389	382	385	20,300	385
2022-01-17	393	393	385	387	20,000	387
2022-01-14	389	393	384	391	22,300	391
2022-01-13	394	394	387	389	10,200	389
2022-01-12	390	393	390	393	79,200	393
2022-01-11	390	393	376	393	86,300	393
2022-01-07	394	394	387	390	30,800	390
2022-01-06	382	395	382	394	82,400	394
2022-01-05	391	394	387	388	35,800	388
2022-01-04	395	398	391	391	59,900	391

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 [2022年度]

6428 (株)オーイズミの時系列データ [2022年度]