6282 オイレス工業(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	1,600	1,600	1,580	1,595	2,600	769.19
2001-12-27	1,549	1,571	1,537	1,550	9,700	747.49
2001-12-26	1,553	1,553	1,535	1,544	8,300	744.60
2001-12-25	1,550	1,670	1,516	1,538	14,700	741.71
2001-12-21	1,517	1,580	1,500	1,527	11,000	736.40
2001-12-20	1,550	1,550	1,500	1,525	21,400	735.44
2001-12-19	1,510	1,530	1,489	1,500	23,600	723.38
2001-12-18	1,480	1,595	1,480	1,510	21,200	728.20
2001-12-17	1,555	1,555	1,500	1,540	20,800	742.67
2001-12-14	1,580	1,594	1,555	1,560	35,300	752.32
2001-12-13	1,615	1,630	1,612	1,626	10,300	784.14
2001-12-12	1,620	1,660	1,615	1,616	14,400	779.32
2001-12-11	1,650	1,651	1,601	1,620	15,100	781.25
2001-12-10	1,681	1,695	1,646	1,685	13,700	812.60
2001-12-07	1,710	1,720	1,670	1,710	48,300	824.65
2001-12-06	1,681	1,720	1,681	1,706	14,500	822.72
2001-12-05	1,729	1,729	1,693	1,720	7,400	829.48
2001-12-04	1,681	1,700	1,680	1,683	9,400	811.63
2001-12-03	1,750	1,759	1,680	1,680	14,000	810.19
2001-11-30	1,690	1,729	1,683	1,720	11,600	829.48
2001-11-29	1,700	1,721	1,700	1,701	13,900	820.31
2001-11-28	1,762	1,762	1,720	1,720	5,800	829.48
2001-11-27	1,770	1,771	1,730	1,732	16,500	835.26
2001-11-26	1,730	1,785	1,730	1,779	12,300	857.93
2001-11-22	1,738	1,740	1,720	1,727	17,000	832.85
2001-11-21	1,750	1,755	1,726	1,738	15,100	838.16
2001-11-20	1,810	1,810	1,725	1,739	25,200	838.64
2001-11-19	1,720	1,735	1,660	1,720	42,500	829.48
2001-11-16	1,800	1,800	1,700	1,730	40,800	834.30
2001-11-15	1,821	1,824	1,792	1,800	14,500	868.06
2001-11-14	1,870	1,870	1,810	1,821	5,900	878.18
2001-11-13	1,880	1,890	1,845	1,858	12,300	896.03
2001-11-12	1,930	1,930	1,793	1,835	17,700	884.93
2001-11-09	1,974	1,974	1,925	1,950	6,200	940.39
2001-11-08	1,960	1,960	1,950	1,958	2,100	944.25
2001-11-07	1,970	1,971	1,930	1,960	12,200	945.22
2001-11-06	2,000	2,000	1,971	1,976	24,200	952.93
2001-11-05	2,030	2,050	1,965	1,985	8,700	957.27
2001-11-02	2,045	2,110	2,010	2,020	20,300	974.15
2001-11-01	2,130	2,135	2,030	2,070	14,900	998.26
2001-10-31	2,100	2,130	2,055	2,130	11,800	1,027.20
2001-10-30	2,065	2,110	2,050	2,110	16,300	1,017.55
2001-10-29	2,130	2,130	2,070	2,075	2,200	1,000.68
2001-10-26	2,150	2,165	2,130	2,130	18,200	1,027.20
2001-10-25	2,070	2,150	2,070	2,150	19,400	1,036.84
2001-10-24	2,055	2,065	2,045	2,050	22,500	988.62
2001-10-23	2,090	2,090	2,050	2,065	12,200	995.85
2001-10-22	2,120	2,120	2,065	2,070	10,200	998.26
2001-10-19	2,015	2,090	2,015	2,080	11,800	1,003.09
2001-10-18	2,080	2,080	2,040	2,075	45,500	1,000.68
2001-10-17	2,120	2,120	2,005	2,040	22,700	983.80
2001-10-16	2,105	2,150	2,050	2,120	15,600	1,022.38
2001-10-15	2,170	2,170	2,140	2,150	6,300	1,036.84
2001-10-12	2,200	2,200	2,070	2,190	14,400	1,056.13
2001-10-11	2,165	2,170	2,090	2,170	22,500	1,046.49
2001-10-10	2,180	2,220	2,180	2,205	20,200	1,063.37
2001-10-09	2,135	2,190	2,135	2,190	22,600	1,056.13
2001-10-05	2,150	2,175	2,140	2,175	27,800	1,048.90
2001-10-04	2,150	2,175	2,140	2,175	21,800	1,048.90
2001-10-03	2,175	2,175	2,140	2,150	24,900	1,036.84
2001-10-02	2,050	2,180	2,050	2,180	45,900	1,051.31
2001-10-01	2,060	2,100	2,000	2,075	13,300	1,000.68
2001-09-28	2,030	2,050	2,030	2,040	29,200	983.80
2001-09-27	2,040	2,040	1,901	2,030	10,500	978.97
2001-09-26	2,040	2,050	2,000	2,050	19,600	988.62
2001-09-25	1,945	2,000	1,945	2,000	13,900	964.51
2001-09-21	1,990	1,990	1,930	1,947	17,600	938.95
2001-09-20	1,990	1,990	1,942	1,945	40,200	937.98
2001-09-19	1,760	1,900	1,760	1,900	9,600	916.28
2001-09-18	1,754	1,828	1,751	1,788	18,700	862.27
2001-09-17	1,850	1,850	1,750	1,848	6,900	891.20
2001-09-14	1,850	1,879	1,839	1,879	34,400	906.15
2001-09-13	1,800	1,810	1,730	1,800	35,000	868.06
2001-09-12	1,840	1,840	1,840	1,840	10,000	887.35
2001-09-11	1,950	1,990	1,930	1,990	17,600	959.68
2001-09-10	1,890	1,935	1,889	1,931	8,000	931.23
2001-09-07	1,950	1,951	1,930	1,930	3,100	930.75
2001-09-06	1,971	2,000	1,950	1,971	8,800	950.52
2001-09-05	1,960	1,981	1,960	1,978	7,500	953.90
2001-09-04	1,960	1,960	1,950	1,960	5,600	945.22
2001-09-03	2,040	2,040	1,980	1,980	5,800	954.86
2001-08-31	2,000	2,055	1,980	2,025	23,900	976.56
2001-08-30	1,980	2,030	1,976	2,025	22,500	976.56
2001-08-29	1,980	2,075	1,980	2,035	10,000	981.39
2001-08-28	2,080	2,140	2,070	2,140	18,700	1,032.02
2001-08-27	2,050	2,140	2,040	2,070	31,700	998.26
2001-08-24	2,080	2,095	2,050	2,050	27,000	988.62
2001-08-23	2,020	2,080	2,005	2,045	67,200	986.21
2001-08-22	2,010	2,030	1,996	2,030	35,800	978.97
2001-08-21	2,050	2,060	1,990	1,990	20,800	959.68
2001-08-20	2,140	2,140	2,020	2,035	10,800	981.39
2001-08-17	2,100	2,120	2,080	2,100	27,500	1,012.73
2001-08-16	2,025	2,100	1,985	2,080	29,500	1,003.09
2001-08-15	1,965	2,030	1,950	2,030	39,300	978.97
2001-08-14	1,960	1,970	1,930	1,960	19,400	945.22
2001-08-13	2,010	2,010	1,960	1,960	20,000	945.22
2001-08-10	2,050	2,050	2,010	2,030	19,900	978.97
2001-08-09	2,060	2,060	2,015	2,020	11,100	974.15
2001-08-08	2,090	2,090	2,055	2,055	2,000	991.03
2001-08-07	2,095	2,100	2,055	2,090	5,900	1,007.91
2001-08-06	2,145	2,145	2,060	2,095	6,300	1,010.32
2001-08-03	2,120	2,185	2,120	2,150	26,200	1,036.84
2001-08-02	2,040	2,120	2,040	2,120	20,800	1,022.38
2001-08-01	1,907	2,050	1,907	2,040	12,600	983.80
2001-07-31	1,910	2,000	1,910	1,997	48,600	963.06
2001-07-30	2,015	2,015	1,970	1,970	35,400	950.04
2001-07-27	2,050	2,050	2,000	2,045	21,700	986.21
2001-07-26	2,050	2,050	1,999	2,050	13,100	988.62
2001-07-25	2,050	2,060	2,000	2,050	56,300	988.62
2001-07-24	2,000	2,050	1,995	2,050	27,900	988.62
2001-07-23	2,150	2,150	1,990	2,040	18,300	983.80
2001-07-19	2,045	2,100	2,015	2,100	43,100	1,012.73
2001-07-18	2,245	2,245	2,075	2,120	30,500	1,022.38
2001-07-17	2,190	2,270	2,180	2,245	129,200	1,082.66
2001-07-16	2,180	2,210	2,110	2,200	78,100	1,060.96
2001-07-13	2,110	2,180	2,070	2,160	111,100	1,041.67
2001-07-12	1,950	2,070	1,950	2,070	51,600	998.26
2001-07-11	1,965	2,000	1,950	1,950	12,500	940.39
2001-07-10	1,991	2,015	1,981	2,005	16,000	966.92
2001-07-09	2,000	2,010	1,989	1,991	13,900	960.17
2001-07-06	2,065	2,065	1,987	1,987	12,800	958.24
2001-07-05	2,000	2,030	2,000	2,025	9,100	976.56
2001-07-04	2,055	2,060	2,000	2,000	15,700	964.51
2001-07-03	2,085	2,085	2,030	2,085	31,500	1,005.50
2001-07-02	2,050	2,060	2,000	2,045	41,200	986.21
2001-06-29	1,995	2,155	1,983	2,050	104,500	988.62
2001-06-28	1,945	1,980	1,936	1,980	22,600	954.86
2001-06-27	1,920	1,945	1,920	1,929	2,900	930.27
2001-06-26	1,960	1,963	1,949	1,955	11,400	942.81
2001-06-25	1,950	1,965	1,948	1,954	32,100	942.32
2001-06-22	1,920	1,949	1,911	1,949	46,000	939.91
2001-06-21	1,880	1,918	1,835	1,918	9,400	924.96
2001-06-20	1,938	1,938	1,860	1,860	15,700	896.99
2001-06-19	1,799	1,869	1,799	1,848	9,800	891.20
2001-06-18	1,809	1,830	1,809	1,829	5,100	882.04
2001-06-15	1,820	1,820	1,780	1,811	5,600	873.36
2001-06-14	1,781	1,816	1,781	1,816	3,000	875.77
2001-06-13	1,805	1,805	1,790	1,796	4,100	866.13
2001-06-12	1,817	1,817	1,790	1,809	3,200	872.40
2001-06-11	1,812	1,820	1,812	1,820	3,300	877.70
2001-06-08	1,800	1,835	1,800	1,829	24,500	882.04
2001-06-07	1,800	1,803	1,790	1,800	4,400	868.06
2001-06-06	1,825	1,830	1,801	1,803	2,800	869.50
2001-06-05	1,850	1,850	1,830	1,830	5,300	882.52
2001-06-04	1,863	1,880	1,830	1,849	2,700	891.69
2001-06-01	1,889	1,889	1,846	1,852	2,400	893.13
2001-05-31	1,880	1,900	1,865	1,890	16,900	911.46
2001-05-30	1,861	1,900	1,861	1,865	2,100	899.40
2001-05-29	1,892	1,910	1,892	1,910	4,400	921.10
2001-05-28	1,880	1,905	1,880	1,892	5,600	912.42
2001-05-25	1,900	1,900	1,846	1,871	4,200	902.30
2001-05-24	1,901	1,901	1,820	1,840	4,800	887.35
2001-05-23	1,912	1,920	1,902	1,902	7,000	917.25
2001-05-22	1,920	1,939	1,912	1,912	3,900	922.07
2001-05-21	1,950	1,950	1,901	1,912	7,700	922.07
2001-05-18	1,877	1,945	1,877	1,910	8,800	921.10
2001-05-17	1,949	1,949	1,872	1,900	7,800	916.28
2001-05-16	1,945	1,945	1,856	1,872	9,000	902.78
2001-05-15	1,900	1,930	1,870	1,920	11,000	925.93
2001-05-14	1,901	1,905	1,880	1,881	4,300	907.12
2001-05-11	1,910	1,915	1,892	1,892	5,900	912.42
2001-05-10	1,917	1,920	1,890	1,910	2,300	921.10
2001-05-09	1,900	1,930	1,893	1,918	9,900	924.96
2001-05-08	1,900	1,930	1,900	1,900	9,900	916.28
2001-05-07	1,949	1,950	1,900	1,900	10,200	916.28
2001-05-02	1,869	1,915	1,861	1,915	11,100	923.52
2001-05-01	1,871	1,890	1,855	1,860	12,900	896.99
2001-04-27	1,860	1,870	1,855	1,856	10,000	895.06
2001-04-26	1,890	1,900	1,850	1,889	6,600	910.98
2001-04-25	1,900	1,900	1,850	1,863	6,700	898.44
2001-04-24	1,870	1,878	1,820	1,878	3,300	905.67
2001-04-23	1,897	1,920	1,840	1,840	6,500	887.35
2001-04-20	1,900	1,900	1,893	1,896	9,200	914.35
2001-04-19	1,895	1,900	1,865	1,893	11,600	912.91
2001-04-18	1,840	1,875	1,840	1,875	7,600	904.23
2001-04-17	1,862	1,863	1,849	1,857	4,400	895.54
2001-04-16	1,810	1,862	1,801	1,842	6,700	888.31
2001-04-13	1,850	1,850	1,800	1,809	4,500	872.40
2001-04-12	1,780	1,810	1,780	1,790	8,000	863.23
2001-04-11	1,858	1,858	1,802	1,840	3,800	887.35
2001-04-10	1,803	1,840	1,803	1,840	8,500	887.35
2001-04-09	1,836	1,836	1,825	1,825	800	880.11
2001-04-06	1,900	1,900	1,835	1,836	9,500	885.42
2001-04-05	1,860	1,879	1,850	1,850	5,200	892.17
2001-04-04	1,811	1,900	1,811	1,874	2,700	903.74
2001-04-03	1,807	1,910	1,807	1,900	11,200	916.28
2001-04-02	1,851	1,851	1,780	1,806	6,000	870.95
2001-03-30	1,820	1,910	1,820	1,821	10,500	878.18
2001-03-29	1,905	1,914	1,890	1,910	21,500	921.10
2001-03-28	1,911	1,934	1,911	1,911	7,400	921.59
2001-03-27	1,910	1,974	1,880	1,911	28,900	921.59
2001-03-26	1,801	1,910	1,801	1,910	27,500	921.10
2001-03-23	1,790	1,790	1,751	1,781	5,600	858.89
2001-03-22	1,702	1,799	1,702	1,799	19,400	867.57
2001-03-21	1,754	1,799	1,754	1,774	18,600	855.52
2001-03-19	1,685	1,730	1,685	1,724	8,300	831.40
2001-03-16	1,650	1,683	1,647	1,650	8,300	795.72
2001-03-15	1,560	1,620	1,530	1,615	22,000	778.84
2001-03-14	1,601	1,620	1,581	1,590	12,100	766.78
2001-03-13	1,630	1,630	1,597	1,598	12,300	770.64
2001-03-12	1,700	1,700	1,651	1,651	3,700	796.20
2001-03-09	1,640	1,700	1,640	1,686	18,600	813.08
2001-03-08	1,700	1,700	1,650	1,700	7,100	819.83
2001-03-07	1,700	1,710	1,691	1,700	10,000	819.83
2001-03-06	1,610	1,700	1,610	1,700	7,200	819.83
2001-03-05	1,650	1,661	1,600	1,610	10,900	776.43
2001-03-02	1,677	1,680	1,650	1,650	16,000	795.72
2001-03-01	1,680	1,690	1,663	1,677	11,700	808.74
2001-02-28	1,778	1,779	1,710	1,778	6,500	857.45
2001-02-27	1,772	1,789	1,772	1,779	12,800	857.93
2001-02-26	1,790	1,790	1,712	1,712	8,800	825.62
2001-02-23	1,793	1,793	1,740	1,773	4,400	855.04
2001-02-22	1,770	1,783	1,755	1,763	28,900	850.21
2001-02-21	1,791	1,795	1,775	1,789	8,100	862.75
2001-02-20	1,792	1,800	1,651	1,800	18,700	868.06
2001-02-19	1,750	1,790	1,610	1,749	16,000	843.46
2001-02-16	1,720	1,750	1,720	1,732	17,000	835.26
2001-02-15	1,720	1,749	1,720	1,724	9,500	831.40
2001-02-14	1,680	1,700	1,680	1,700	4,800	819.83
2001-02-13	1,699	1,704	1,699	1,700	10,200	819.83
2001-02-09	1,686	1,750	1,680	1,699	6,000	819.35
2001-02-08	1,700	1,701	1,670	1,683	36,400	811.63
2001-02-07	1,666	1,709	1,666	1,701	9,700	820.31
2001-02-06	1,626	1,671	1,626	1,670	10,200	805.36
2001-02-05	1,709	1,709	1,660	1,701	17,800	820.31
2001-02-02	1,710	1,710	1,679	1,709	22,000	824.17
2001-02-01	1,750	1,750	1,709	1,710	44,600	824.65
2001-01-31	1,656	1,720	1,656	1,720	7,500	829.48
2001-01-30	1,741	1,741	1,650	1,653	19,900	797.16
2001-01-29	1,653	1,685	1,652	1,681	7,800	810.67
2001-01-26	1,710	1,710	1,680	1,683	5,200	811.63
2001-01-25	1,680	1,720	1,651	1,710	11,800	824.65
2001-01-24	1,620	1,680	1,620	1,650	18,500	795.72
2001-01-23	1,680	1,740	1,599	1,614	10,100	778.36
2001-01-22	1,698	1,751	1,698	1,703	9,100	821.28
2001-01-19	1,620	1,710	1,620	1,698	20,800	818.87
2001-01-18	1,600	1,708	1,566	1,613	8,800	777.87
2001-01-17	1,550	1,580	1,550	1,565	3,200	754.73
2001-01-16	1,550	1,550	1,528	1,550	1,900	747.49
2001-01-15	1,661	1,661	1,549	1,550	6,400	747.49
2001-01-12	1,462	1,495	1,462	1,491	6,700	719.04
2001-01-11	1,480	1,486	1,410	1,462	19,700	705.05
2001-01-10	1,590	1,590	1,477	1,480	20,200	713.74
2001-01-09	1,610	1,627	1,550	1,550	18,500	747.49
2001-01-05	1,630	1,630	1,610	1,610	8,400	776.43
2001-01-04	1,700	1,700	1,625	1,625	2,100	783.66

分割・併合履歴： [2014-09-26]1株→1.2株 [2008-09-25]1株→1.2株 [2007-03-27]1株→1.2株 [2005-09-27]1株→1.2株 [1996-09-25]1株→1.2株 [1990-03-27]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31