6521 (株)オキサイド 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 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 7,310 | 7,350 | 7,170 | 7,330 | 71,400 | 3,665 |
| 2021-12-29 | 7,230 | 7,410 | 7,130 | 7,370 | 80,100 | 3,685 |
| 2021-12-28 | 7,060 | 7,230 | 7,020 | 7,100 | 71,900 | 3,550 |
| 2021-12-27 | 7,200 | 7,200 | 6,920 | 6,980 | 102,700 | 3,490 |
| 2021-12-24 | 7,180 | 7,320 | 7,120 | 7,210 | 73,100 | 3,605 |
| 2021-12-23 | 7,290 | 7,290 | 7,110 | 7,190 | 67,000 | 3,595 |
| 2021-12-22 | 6,900 | 7,240 | 6,870 | 7,160 | 68,100 | 3,580 |
| 2021-12-21 | 6,870 | 6,900 | 6,640 | 6,810 | 65,400 | 3,405 |
| 2021-12-20 | 6,950 | 6,990 | 6,710 | 6,770 | 83,500 | 3,385 |
| 2021-12-17 | 7,000 | 7,110 | 6,880 | 7,040 | 91,900 | 3,520 |
| 2021-12-16 | 7,270 | 7,300 | 7,140 | 7,250 | 107,500 | 3,625 |
| 2021-12-15 | 6,740 | 7,070 | 6,710 | 7,040 | 77,100 | 3,520 |
| 2021-12-14 | 6,920 | 6,930 | 6,700 | 6,820 | 82,400 | 3,410 |
| 2021-12-13 | 7,100 | 7,140 | 6,890 | 7,040 | 107,100 | 3,520 |
| 2021-12-10 | 7,260 | 7,270 | 7,080 | 7,150 | 71,200 | 3,575 |
| 2021-12-09 | 7,400 | 7,480 | 7,260 | 7,290 | 39,500 | 3,645 |
| 2021-12-08 | 7,600 | 7,640 | 7,430 | 7,440 | 56,400 | 3,720 |
| 2021-12-07 | 7,380 | 7,440 | 7,210 | 7,380 | 45,200 | 3,690 |
| 2021-12-06 | 7,490 | 7,490 | 7,210 | 7,280 | 76,100 | 3,640 |
| 2021-12-03 | 7,450 | 7,580 | 7,270 | 7,580 | 84,800 | 3,790 |
| 2021-12-02 | 7,860 | 8,000 | 7,410 | 7,430 | 165,400 | 3,715 |
| 2021-12-01 | 7,950 | 8,150 | 7,600 | 7,950 | 167,500 | 3,975 |
| 2021-11-30 | 8,150 | 8,280 | 7,850 | 7,850 | 109,400 | 3,925 |
| 2021-11-29 | 7,960 | 8,290 | 7,840 | 7,920 | 103,300 | 3,960 |
| 2021-11-26 | 8,020 | 8,200 | 7,800 | 8,110 | 82,900 | 4,055 |
| 2021-11-25 | 8,440 | 8,690 | 8,060 | 8,100 | 175,900 | 4,050 |
| 2021-11-24 | 8,460 | 8,500 | 8,100 | 8,290 | 172,100 | 4,145 |
| 2021-11-22 | 8,110 | 8,670 | 8,060 | 8,580 | 255,300 | 4,290 |
| 2021-11-19 | 7,910 | 7,980 | 7,740 | 7,980 | 53,000 | 3,990 |
| 2021-11-18 | 7,920 | 8,010 | 7,680 | 7,890 | 84,300 | 3,945 |
| 2021-11-17 | 8,200 | 8,200 | 7,840 | 7,980 | 113,800 | 3,990 |
| 2021-11-16 | 8,100 | 8,290 | 7,890 | 8,120 | 173,200 | 4,060 |
| 2021-11-15 | 7,900 | 8,170 | 7,780 | 8,020 | 174,600 | 4,010 |
| 2021-11-12 | 7,290 | 7,760 | 7,250 | 7,720 | 132,400 | 3,860 |
| 2021-11-11 | 7,210 | 7,330 | 7,160 | 7,200 | 45,600 | 3,600 |
| 2021-11-10 | 7,470 | 7,470 | 7,260 | 7,300 | 52,600 | 3,650 |
| 2021-11-09 | 7,350 | 7,530 | 7,260 | 7,430 | 65,200 | 3,715 |
| 2021-11-08 | 7,260 | 7,320 | 7,120 | 7,210 | 51,000 | 3,605 |
| 2021-11-05 | 7,500 | 7,500 | 7,200 | 7,340 | 79,100 | 3,670 |
| 2021-11-04 | 7,560 | 7,610 | 7,400 | 7,440 | 64,100 | 3,720 |
| 2021-11-02 | 7,570 | 7,750 | 7,480 | 7,490 | 84,400 | 3,745 |
| 2021-11-01 | 7,610 | 7,690 | 7,400 | 7,640 | 102,600 | 3,820 |
| 2021-10-29 | 7,620 | 7,940 | 7,500 | 7,560 | 197,400 | 3,780 |
| 2021-10-28 | 7,590 | 7,600 | 7,410 | 7,480 | 63,200 | 3,740 |
| 2021-10-27 | 7,580 | 7,640 | 7,420 | 7,610 | 75,200 | 3,805 |
| 2021-10-26 | 7,420 | 7,880 | 7,420 | 7,680 | 122,900 | 3,840 |
| 2021-10-25 | 7,430 | 7,530 | 7,320 | 7,390 | 88,900 | 3,695 |
| 2021-10-22 | 7,710 | 7,810 | 7,490 | 7,610 | 171,500 | 3,805 |
| 2021-10-21 | 7,770 | 7,960 | 7,610 | 7,730 | 153,600 | 3,865 |
| 2021-10-20 | 8,250 | 8,260 | 7,860 | 7,910 | 182,500 | 3,955 |
| 2021-10-19 | 7,900 | 8,370 | 7,870 | 8,170 | 292,600 | 4,085 |
| 2021-10-18 | 7,750 | 8,170 | 7,730 | 7,930 | 384,100 | 3,965 |
| 2021-10-15 | 7,790 | 7,840 | 7,460 | 7,840 | 732,100 | 3,920 |
| 2021-10-14 | 6,670 | 6,850 | 6,530 | 6,840 | 167,700 | 3,420 |
| 2021-10-13 | 6,590 | 6,660 | 6,360 | 6,470 | 90,200 | 3,235 |
| 2021-10-12 | 6,380 | 6,820 | 6,350 | 6,690 | 128,300 | 3,345 |
| 2021-10-11 | 6,450 | 6,570 | 6,300 | 6,390 | 80,200 | 3,195 |
| 2021-10-08 | 6,260 | 6,410 | 6,230 | 6,350 | 68,800 | 3,175 |
| 2021-10-07 | 5,960 | 6,240 | 5,940 | 6,170 | 60,800 | 3,085 |
| 2021-10-06 | 6,180 | 6,210 | 5,820 | 5,880 | 72,800 | 2,940 |
| 2021-10-05 | 6,030 | 6,110 | 5,730 | 6,020 | 109,800 | 3,010 |
| 2021-10-04 | 6,350 | 6,400 | 6,060 | 6,080 | 69,200 | 3,040 |
| 2021-10-01 | 6,210 | 6,380 | 6,200 | 6,290 | 37,800 | 3,145 |
| 2021-09-30 | 6,490 | 6,490 | 6,190 | 6,290 | 65,100 | 3,145 |
| 2021-09-29 | 6,350 | 6,480 | 6,300 | 6,460 | 61,200 | 3,230 |
| 2021-09-28 | 6,500 | 6,500 | 6,330 | 6,410 | 39,800 | 3,205 |
| 2021-09-27 | 6,600 | 6,690 | 6,460 | 6,470 | 38,100 | 3,235 |
| 2021-09-24 | 6,540 | 6,590 | 6,430 | 6,590 | 43,300 | 3,295 |
| 2021-09-22 | 6,400 | 6,460 | 6,180 | 6,340 | 72,600 | 3,170 |
| 2021-09-21 | 6,270 | 6,560 | 6,270 | 6,460 | 64,500 | 3,230 |
| 2021-09-17 | 6,520 | 6,700 | 6,510 | 6,670 | 39,300 | 3,335 |
| 2021-09-16 | 6,980 | 6,980 | 6,470 | 6,600 | 128,200 | 3,300 |
| 2021-09-15 | 6,810 | 7,000 | 6,770 | 6,900 | 93,700 | 3,450 |
| 2021-09-14 | 7,100 | 7,140 | 6,780 | 6,840 | 132,400 | 3,420 |
| 2021-09-13 | 6,770 | 7,080 | 6,730 | 7,040 | 124,100 | 3,520 |
| 2021-09-10 | 6,670 | 6,830 | 6,670 | 6,720 | 81,000 | 3,360 |
| 2021-09-09 | 6,820 | 6,880 | 6,680 | 6,720 | 78,400 | 3,360 |
| 2021-09-08 | 6,820 | 7,130 | 6,800 | 6,920 | 160,200 | 3,460 |
| 2021-09-07 | 6,820 | 6,880 | 6,650 | 6,860 | 106,200 | 3,430 |
| 2021-09-06 | 7,050 | 7,060 | 6,860 | 6,900 | 95,900 | 3,450 |
| 2021-09-03 | 7,160 | 7,170 | 6,750 | 6,850 | 238,800 | 3,425 |
| 2021-09-02 | 7,360 | 7,390 | 7,010 | 7,090 | 261,300 | 3,545 |
| 2021-09-01 | 6,950 | 7,240 | 6,770 | 7,210 | 183,100 | 3,605 |
| 2021-08-31 | 6,960 | 7,100 | 6,730 | 6,880 | 250,300 | 3,440 |
| 2021-08-30 | 6,410 | 6,920 | 6,400 | 6,910 | 198,000 | 3,455 |
| 2021-08-27 | 6,490 | 6,500 | 6,180 | 6,350 | 152,700 | 3,175 |
| 2021-08-26 | 6,240 | 6,560 | 6,230 | 6,520 | 197,200 | 3,260 |
| 2021-08-25 | 6,270 | 6,360 | 6,080 | 6,180 | 118,300 | 3,090 |
| 2021-08-24 | 6,420 | 6,620 | 6,160 | 6,190 | 189,500 | 3,095 |
| 2021-08-23 | 6,500 | 6,590 | 6,260 | 6,380 | 142,600 | 3,190 |
| 2021-08-20 | 6,730 | 7,020 | 6,210 | 6,440 | 336,800 | 3,220 |
| 2021-08-19 | 6,250 | 7,150 | 6,170 | 6,770 | 504,700 | 3,385 |
| 2021-08-18 | 5,710 | 6,350 | 5,560 | 6,350 | 202,700 | 3,175 |
| 2021-08-17 | 6,110 | 6,180 | 5,710 | 5,720 | 113,700 | 2,860 |
| 2021-08-16 | 5,970 | 6,150 | 5,820 | 6,010 | 143,500 | 3,005 |
| 2021-08-13 | 6,480 | 6,550 | 6,130 | 6,160 | 161,400 | 3,080 |
| 2021-08-12 | 6,610 | 6,700 | 6,480 | 6,580 | 57,200 | 3,290 |
| 2021-08-11 | 6,770 | 6,890 | 6,620 | 6,660 | 71,600 | 3,330 |
| 2021-08-10 | 6,470 | 6,800 | 6,340 | 6,780 | 116,600 | 3,390 |
| 2021-08-06 | 6,890 | 6,950 | 6,500 | 6,500 | 173,800 | 3,250 |
| 2021-08-05 | 7,230 | 7,420 | 6,830 | 6,890 | 225,000 | 3,445 |
| 2021-08-04 | 7,110 | 7,470 | 6,950 | 7,280 | 183,600 | 3,640 |
| 2021-08-03 | 6,920 | 7,120 | 6,910 | 7,070 | 89,800 | 3,535 |
| 2021-08-02 | 7,290 | 7,290 | 7,000 | 7,070 | 97,300 | 3,535 |
| 2021-07-30 | 7,210 | 7,300 | 7,010 | 7,120 | 80,600 | 3,560 |
| 2021-07-29 | 7,360 | 7,410 | 7,220 | 7,250 | 67,900 | 3,625 |
| 2021-07-28 | 7,550 | 7,630 | 7,200 | 7,240 | 157,900 | 3,620 |
| 2021-07-27 | 7,580 | 7,730 | 7,530 | 7,590 | 85,700 | 3,795 |
| 2021-07-26 | 7,820 | 7,860 | 7,550 | 7,590 | 111,400 | 3,795 |
| 2021-07-21 | 8,060 | 8,100 | 7,500 | 7,670 | 287,600 | 3,835 |
| 2021-07-20 | 8,000 | 8,230 | 7,920 | 7,960 | 178,200 | 3,980 |
| 2021-07-19 | 8,070 | 8,340 | 7,820 | 7,950 | 240,900 | 3,975 |
| 2021-07-16 | 8,440 | 8,880 | 8,210 | 8,300 | 484,500 | 4,150 |
| 2021-07-15 | 8,820 | 8,940 | 8,510 | 8,940 | 285,600 | 4,470 |
| 2021-07-14 | 8,800 | 9,080 | 8,720 | 8,820 | 218,100 | 4,410 |
| 2021-07-13 | 9,310 | 9,350 | 8,710 | 8,710 | 275,300 | 4,355 |
| 2021-07-12 | 9,350 | 9,470 | 9,140 | 9,240 | 151,900 | 4,620 |
| 2021-07-09 | 8,900 | 9,310 | 8,880 | 9,270 | 242,000 | 4,635 |
| 2021-07-08 | 9,220 | 9,360 | 9,000 | 9,050 | 212,600 | 4,525 |
| 2021-07-07 | 9,300 | 9,630 | 9,230 | 9,370 | 212,700 | 4,685 |
| 2021-07-06 | 9,580 | 9,630 | 9,210 | 9,470 | 310,200 | 4,735 |
| 2021-07-05 | 9,170 | 9,680 | 8,760 | 9,530 | 518,200 | 4,765 |
| 2021-07-02 | 9,300 | 9,380 | 9,000 | 9,090 | 380,200 | 4,545 |
| 2021-07-01 | 10,060 | 10,150 | 9,530 | 9,600 | 601,700 | 4,800 |
| 2021-06-30 | 9,910 | 10,300 | 9,600 | 10,060 | 773,200 | 5,030 |
| 2021-06-29 | 9,940 | 10,100 | 9,320 | 9,780 | 704,400 | 4,890 |
| 2021-06-28 | 9,000 | 9,960 | 8,900 | 9,820 | 1,161,800 | 4,910 |
| 2021-06-25 | 9,150 | 9,220 | 8,710 | 8,980 | 492,600 | 4,490 |
| 2021-06-24 | 9,240 | 9,750 | 8,660 | 8,850 | 1,132,000 | 4,425 |
| 2021-06-23 | 8,250 | 9,320 | 8,190 | 9,120 | 787,600 | 4,560 |
| 2021-06-22 | 8,250 | 8,340 | 8,050 | 8,160 | 237,200 | 4,080 |
| 2021-06-21 | 7,730 | 8,200 | 7,610 | 8,100 | 303,300 | 4,050 |
| 2021-06-18 | 8,210 | 8,470 | 7,820 | 7,880 | 405,100 | 3,940 |
| 2021-06-17 | 7,840 | 8,130 | 7,720 | 8,040 | 180,400 | 4,020 |
| 2021-06-16 | 7,540 | 8,030 | 7,520 | 7,890 | 233,100 | 3,945 |
| 2021-06-15 | 7,590 | 7,680 | 7,330 | 7,600 | 140,600 | 3,800 |
| 2021-06-14 | 7,280 | 7,560 | 7,150 | 7,550 | 143,400 | 3,775 |
| 2021-06-11 | 7,070 | 7,340 | 7,050 | 7,330 | 113,100 | 3,665 |
| 2021-06-10 | 7,220 | 7,320 | 7,050 | 7,090 | 111,100 | 3,545 |
| 2021-06-09 | 7,330 | 7,410 | 7,150 | 7,290 | 114,900 | 3,645 |
| 2021-06-08 | 7,400 | 7,870 | 7,320 | 7,350 | 353,500 | 3,675 |
| 2021-06-07 | 7,730 | 7,770 | 7,360 | 7,420 | 124,800 | 3,710 |
| 2021-06-04 | 7,690 | 7,780 | 7,470 | 7,530 | 136,600 | 3,765 |
| 2021-06-03 | 7,220 | 7,820 | 7,220 | 7,720 | 232,600 | 3,860 |
| 2021-06-02 | 7,490 | 7,530 | 7,160 | 7,200 | 171,800 | 3,600 |
| 2021-06-01 | 7,790 | 7,790 | 7,490 | 7,590 | 92,000 | 3,795 |
| 2021-05-31 | 7,560 | 7,890 | 7,520 | 7,680 | 154,800 | 3,840 |
| 2021-05-28 | 7,900 | 7,980 | 7,520 | 7,580 | 173,000 | 3,790 |
| 2021-05-27 | 8,060 | 8,060 | 7,710 | 7,850 | 211,700 | 3,925 |
| 2021-05-26 | 7,760 | 8,150 | 7,730 | 8,040 | 218,600 | 4,020 |
| 2021-05-25 | 7,690 | 7,970 | 7,620 | 7,840 | 234,200 | 3,920 |
| 2021-05-24 | 7,720 | 7,860 | 7,500 | 7,520 | 152,300 | 3,760 |
| 2021-05-21 | 7,940 | 8,250 | 7,700 | 7,800 | 520,100 | 3,900 |
| 2021-05-20 | 7,350 | 7,860 | 7,350 | 7,790 | 566,600 | 3,895 |
| 2021-05-19 | 7,180 | 7,620 | 7,050 | 7,300 | 375,700 | 3,650 |
| 2021-05-18 | 6,860 | 7,450 | 6,650 | 7,370 | 266,800 | 3,685 |
| 2021-05-17 | 7,740 | 7,750 | 6,550 | 6,790 | 588,900 | 3,395 |
| 2021-05-14 | 7,750 | 7,830 | 7,530 | 7,630 | 176,300 | 3,815 |
| 2021-05-13 | 7,460 | 7,960 | 7,160 | 7,610 | 401,100 | 3,805 |
| 2021-05-12 | 8,050 | 8,160 | 7,070 | 7,610 | 390,600 | 3,805 |
| 2021-05-11 | 7,880 | 8,090 | 7,550 | 7,900 | 340,000 | 3,950 |
| 2021-05-10 | 8,500 | 8,590 | 7,880 | 8,000 | 309,100 | 4,000 |
| 2021-05-07 | 8,500 | 8,830 | 8,430 | 8,570 | 295,700 | 4,285 |
| 2021-05-06 | 9,130 | 9,270 | 8,560 | 8,560 | 434,900 | 4,280 |
| 2021-04-30 | 9,180 | 9,330 | 9,000 | 9,050 | 440,900 | 4,525 |
| 2021-04-28 | 9,000 | 9,310 | 8,840 | 9,140 | 809,300 | 4,570 |
| 2021-04-27 | 9,320 | 9,800 | 8,570 | 9,040 | 2,117,600 | 4,520 |
| 2021-04-26 | 8,650 | 9,470 | 8,540 | 9,270 | 2,422,500 | 4,635 |
| 2021-04-23 | 8,100 | 8,330 | 7,830 | 8,300 | 584,400 | 4,150 |
| 2021-04-22 | 8,580 | 8,830 | 7,580 | 8,050 | 1,193,900 | 4,025 |
| 2021-04-21 | 8,710 | 8,810 | 8,220 | 8,280 | 827,300 | 4,140 |
| 2021-04-20 | 8,520 | 9,190 | 8,410 | 8,840 | 2,280,800 | 4,420 |
| 2021-04-19 | 7,960 | 8,850 | 7,730 | 8,570 | 3,024,100 | 4,285 |
| 2021-04-16 | 8,110 | 8,130 | 7,650 | 7,810 | 1,569,900 | 3,905 |
| 2021-04-15 | 7,430 | 8,390 | 7,430 | 7,940 | 4,443,300 | 3,970 |
| 2021-04-14 | 6,900 | 7,690 | 6,890 | 7,580 | 3,026,900 | 3,790 |
| 2021-04-13 | 6,250 | 6,900 | 6,100 | 6,740 | 1,958,500 | 3,370 |
| 2021-04-12 | 5,980 | 6,160 | 5,920 | 6,100 | 463,600 | 3,050 |
| 2021-04-09 | 6,060 | 6,220 | 5,820 | 5,900 | 419,100 | 2,950 |
| 2021-04-08 | 6,200 | 6,340 | 6,040 | 6,060 | 596,400 | 3,030 |
| 2021-04-07 | 6,340 | 6,700 | 6,110 | 6,300 | 1,827,500 | 3,150 |
| 2021-04-06 | 7,050 | 7,200 | 5,850 | 6,300 | 5,410,400 | 3,150 |
| 2021-04-05 | 6,540 | 6,750 | 6,540 | 6,740 | 796,200 | 3,370 |
分割・併合履歴 ： [2023-02-27]1株→2株
