6282 オイレス工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,335	2,335	2,265	2,330	7,100	1,123.65
2004-12-29	2,255	2,350	2,230	2,305	24,900	1,111.59
2004-12-28	2,275	2,285	2,245	2,255	25,300	1,087.48
2004-12-27	2,250	2,255	2,240	2,240	9,400	1,080.25
2004-12-24	2,245	2,270	2,235	2,245	29,900	1,082.66
2004-12-22	2,220	2,245	2,205	2,235	32,200	1,077.84
2004-12-21	2,195	2,230	2,175	2,200	18,900	1,060.96
2004-12-20	2,195	2,215	2,150	2,195	21,200	1,058.55
2004-12-17	2,190	2,190	2,160	2,175	7,700	1,048.90
2004-12-16	2,220	2,225	2,165	2,170	14,300	1,046.49
2004-12-15	2,180	2,200	2,175	2,190	16,000	1,056.13
2004-12-14	2,145	2,165	2,140	2,165	13,000	1,044.08
2004-12-13	2,145	2,160	2,115	2,145	12,200	1,034.43
2004-12-10	2,130	2,145	2,115	2,115	31,900	1,019.97
2004-12-09	2,110	2,135	2,110	2,120	17,800	1,022.38
2004-12-08	2,140	2,155	2,140	2,150	17,700	1,036.84
2004-12-07	2,155	2,170	2,150	2,150	6,000	1,036.84
2004-12-06	2,170	2,175	2,160	2,160	11,900	1,041.67
2004-12-03	2,165	2,175	2,160	2,170	15,300	1,046.49
2004-12-02	2,160	2,170	2,160	2,165	6,700	1,044.08
2004-12-01	2,170	2,175	2,120	2,155	25,500	1,039.26
2004-11-30	2,180	2,180	2,150	2,150	17,900	1,036.84
2004-11-29	2,150	2,170	2,145	2,145	13,100	1,034.43
2004-11-26	2,155	2,155	2,140	2,140	11,500	1,032.02
2004-11-25	2,140	2,160	2,110	2,135	27,400	1,029.61
2004-11-24	2,115	2,135	2,100	2,110	24,200	1,017.55
2004-11-22	2,160	2,160	2,095	2,115	28,800	1,019.97
2004-11-19	2,165	2,170	2,120	2,160	25,800	1,041.67
2004-11-18	2,105	2,150	2,105	2,140	34,800	1,032.02
2004-11-17	2,145	2,145	2,105	2,105	25,800	1,015.14
2004-11-16	2,195	2,210	2,130	2,150	47,300	1,036.84
2004-11-15	2,215	2,230	2,160	2,170	42,500	1,046.49
2004-11-12	2,160	2,180	2,150	2,175	43,100	1,048.90
2004-11-11	2,210	2,235	2,180	2,180	27,300	1,051.31
2004-11-10	2,300	2,300	2,180	2,215	72,900	1,068.19
2004-11-09	2,365	2,400	2,285	2,365	48,600	1,140.53
2004-11-08	2,395	2,400	2,350	2,365	37,200	1,140.53
2004-11-05	2,385	2,430	2,350	2,415	36,100	1,164.64
2004-11-04	2,400	2,400	2,315	2,385	49,500	1,150.17
2004-11-02	2,370	2,450	2,360	2,430	35,000	1,171.88
2004-11-01	2,375	2,385	2,310	2,370	24,200	1,142.94
2004-10-29	2,270	2,345	2,245	2,335	24,300	1,126.06
2004-10-28	2,350	2,350	2,260	2,310	17,500	1,114
2004-10-27	2,230	2,385	2,230	2,385	44,300	1,150.17
2004-10-26	2,340	2,340	2,230	2,250	17,700	1,085.07
2004-10-25	2,370	2,425	2,275	2,275	59,200	1,097.13
2004-10-22	2,250	2,255	2,240	2,250	7,200	1,085.07
2004-10-21	2,285	2,285	2,260	2,260	22,700	1,089.89
2004-10-20	2,295	2,295	2,240	2,260	21,400	1,089.89
2004-10-19	2,210	2,295	2,210	2,260	18,200	1,089.89
2004-10-18	2,235	2,250	2,185	2,210	11,900	1,065.78
2004-10-15	2,300	2,300	2,230	2,260	14,100	1,089.89
2004-10-14	2,280	2,315	2,210	2,285	13,600	1,101.95
2004-10-13	2,300	2,345	2,300	2,320	23,100	1,118.83
2004-10-12	2,285	2,330	2,285	2,320	24,900	1,118.83
2004-10-08	2,315	2,380	2,315	2,325	32,600	1,121.24
2004-10-07	2,335	2,355	2,335	2,350	22,400	1,133.29
2004-10-06	2,280	2,360	2,280	2,355	24,400	1,135.71
2004-10-05	2,360	2,395	2,350	2,390	27,300	1,152.58
2004-10-04	2,300	2,395	2,275	2,380	26,900	1,147.76
2004-10-01	2,290	2,290	2,255	2,265	8,200	1,092.30
2004-09-30	2,215	2,290	2,215	2,285	26,400	1,101.95
2004-09-29	2,255	2,295	2,220	2,245	51,500	1,082.66
2004-09-28	2,225	2,250	2,160	2,175	29,300	1,048.90
2004-09-27	2,180	2,215	2,150	2,195	18,500	1,058.55
2004-09-24	2,220	2,220	2,080	2,180	70,700	1,051.31
2004-09-22	2,240	2,260	2,210	2,215	40,400	1,068.19
2004-09-21	2,250	2,250	2,230	2,235	43,300	1,077.84
2004-09-17	2,245	2,260	2,215	2,250	30,100	1,085.07
2004-09-16	2,235	2,280	2,235	2,235	20,300	1,077.84
2004-09-15	2,310	2,310	2,245	2,245	31,900	1,082.66
2004-09-14	2,310	2,335	2,300	2,310	17,400	1,114
2004-09-13	2,335	2,335	2,290	2,305	19,700	1,111.59
2004-09-10	2,320	2,320	2,230	2,260	56,100	1,089.89
2004-09-09	2,400	2,420	2,330	2,350	43,200	1,133.29
2004-09-08	2,450	2,475	2,435	2,440	18,700	1,176.70
2004-09-07	2,460	2,465	2,430	2,430	8,700	1,171.88
2004-09-06	2,420	2,505	2,420	2,495	20,100	1,203.22
2004-09-03	2,480	2,480	2,455	2,460	12,000	1,186.34
2004-09-02	2,450	2,480	2,450	2,470	6,200	1,191.17
2004-09-01	2,440	2,540	2,440	2,480	15,000	1,195.99
2004-08-31	2,410	2,440	2,410	2,415	8,500	1,164.64
2004-08-30	2,455	2,465	2,440	2,450	5,900	1,181.52
2004-08-27	2,470	2,480	2,430	2,460	8,000	1,186.34
2004-08-26	2,480	2,480	2,410	2,440	7,500	1,176.70
2004-08-25	2,460	2,475	2,450	2,470	5,700	1,191.17
2004-08-24	2,460	2,470	2,435	2,440	4,000	1,176.70
2004-08-23	2,430	2,485	2,415	2,470	9,900	1,191.17
2004-08-20	2,465	2,515	2,440	2,470	23,300	1,191.17
2004-08-19	2,420	2,445	2,365	2,430	9,900	1,171.88
2004-08-18	2,335	2,380	2,320	2,380	22,300	1,147.76
2004-08-17	2,360	2,390	2,310	2,345	10,900	1,130.88
2004-08-16	2,350	2,365	2,230	2,365	22,900	1,140.53
2004-08-13	2,420	2,455	2,380	2,385	13,700	1,150.17
2004-08-12	2,415	2,475	2,415	2,445	8,000	1,179.11
2004-08-11	2,475	2,475	2,415	2,455	10,800	1,183.93
2004-08-10	2,450	2,450	2,395	2,435	5,600	1,174.29
2004-08-09	2,385	2,440	2,385	2,440	9,500	1,176.70
2004-08-06	2,460	2,460	2,400	2,425	12,300	1,169.46
2004-08-05	2,435	2,460	2,390	2,425	16,000	1,169.46
2004-08-04	2,460	2,460	2,385	2,430	18,600	1,171.88
2004-08-03	2,480	2,500	2,460	2,465	6,300	1,188.75
2004-08-02	2,475	2,500	2,475	2,480	8,200	1,195.99
2004-07-30	2,520	2,570	2,460	2,520	18,900	1,215.28
2004-07-29	2,485	2,520	2,480	2,520	18,500	1,215.28
2004-07-28	2,500	2,500	2,455	2,485	23,800	1,198.40
2004-07-27	2,445	2,490	2,445	2,450	30,000	1,181.52
2004-07-26	2,500	2,500	2,450	2,450	15,000	1,181.52
2004-07-23	2,505	2,505	2,450	2,470	31,500	1,191.17
2004-07-22	2,455	2,485	2,455	2,465	13,700	1,188.75
2004-07-21	2,500	2,525	2,465	2,510	13,600	1,210.46
2004-07-20	2,495	2,495	2,455	2,460	13,000	1,186.34
2004-07-16	2,460	2,490	2,445	2,490	18,100	1,200.81
2004-07-15	2,470	2,505	2,460	2,460	35,700	1,186.34
2004-07-14	2,500	2,545	2,500	2,500	37,200	1,205.63
2004-07-13	2,570	2,580	2,530	2,530	21,600	1,220.10
2004-07-12	2,570	2,595	2,560	2,585	25,500	1,246.62
2004-07-09	2,595	2,600	2,545	2,590	62,300	1,249.04
2004-07-08	2,530	2,565	2,530	2,560	44,900	1,234.57
2004-07-07	2,535	2,575	2,505	2,565	43,800	1,236.98
2004-07-06	2,550	2,595	2,550	2,575	44,200	1,241.80
2004-07-05	2,495	2,560	2,495	2,555	48,300	1,232.16
2004-07-02	2,485	2,520	2,480	2,495	34,300	1,203.22
2004-07-01	2,500	2,500	2,470	2,475	15,800	1,193.58
2004-06-30	2,400	2,480	2,400	2,480	26,800	1,195.99
2004-06-29	2,480	2,480	2,405	2,455	29,800	1,183.93
2004-06-28	2,460	2,480	2,420	2,480	33,700	1,195.99
2004-06-25	2,320	2,665	2,300	2,500	141,400	1,205.63
2004-06-24	2,270	2,280	2,265	2,280	21,400	1,099.54
2004-06-23	2,300	2,300	2,280	2,280	11,700	1,099.54
2004-06-22	2,280	2,300	2,275	2,295	40,400	1,106.77
2004-06-21	2,245	2,295	2,240	2,240	50,400	1,080.25
2004-06-18	2,240	2,250	2,215	2,230	18,800	1,075.42
2004-06-17	2,220	2,220	2,200	2,220	20,200	1,070.60
2004-06-16	2,235	2,250	2,215	2,220	18,400	1,070.60
2004-06-15	2,235	2,240	2,200	2,210	21,500	1,065.78
2004-06-14	2,230	2,245	2,210	2,225	20,000	1,073.01
2004-06-11	2,245	2,245	2,205	2,230	78,000	1,075.42
2004-06-10	2,145	2,200	2,145	2,200	22,500	1,060.96
2004-06-09	2,210	2,210	2,180	2,185	11,000	1,053.72
2004-06-08	2,215	2,230	2,175	2,215	16,700	1,068.19
2004-06-07	2,200	2,225	2,185	2,205	12,600	1,063.37
2004-06-04	2,145	2,195	2,145	2,180	8,800	1,051.31
2004-06-03	2,200	2,210	2,150	2,150	19,300	1,036.84
2004-06-02	2,180	2,210	2,160	2,200	13,900	1,060.96
2004-06-01	2,180	2,215	2,180	2,200	16,400	1,060.96
2004-05-31	2,200	2,220	2,185	2,215	22,100	1,068.19
2004-05-28	2,220	2,245	2,205	2,245	25,000	1,082.66
2004-05-27	2,160	2,225	2,150	2,165	31,600	1,044.08
2004-05-26	2,190	2,195	2,155	2,155	29,900	1,039.26
2004-05-25	2,200	2,200	2,125	2,130	46,600	1,027.20
2004-05-24	2,200	2,205	2,160	2,160	34,500	1,041.67
2004-05-21	2,170	2,205	2,140	2,195	49,200	1,058.55
2004-05-20	2,240	2,240	2,130	2,160	40,200	1,041.67
2004-05-19	2,220	2,230	2,135	2,205	53,400	1,063.37
2004-05-18	2,115	2,165	2,110	2,140	59,300	1,032.02
2004-05-17	2,155	2,190	2,135	2,155	23,100	1,039.26
2004-05-14	2,260	2,260	2,185	2,190	38,000	1,056.13
2004-05-13	2,200	2,255	2,195	2,255	76,400	1,087.48
2004-05-12	2,175	2,200	2,160	2,175	72,000	1,048.90
2004-05-11	2,160	2,170	2,110	2,160	39,500	1,041.67
2004-05-10	2,160	2,175	2,160	2,170	70,600	1,046.49
2004-05-07	2,165	2,180	2,165	2,175	19,000	1,048.90
2004-05-06	2,215	2,215	2,160	2,160	40,200	1,041.67
2004-04-30	2,225	2,225	2,200	2,215	25,400	1,068.19
2004-04-28	2,220	2,225	2,210	2,210	10,200	1,065.78
2004-04-27	2,210	2,230	2,210	2,215	26,400	1,068.19
2004-04-26	2,255	2,255	2,210	2,210	18,200	1,065.78
2004-04-23	2,250	2,250	2,230	2,240	36,500	1,080.25
2004-04-22	2,215	2,235	2,215	2,220	35,500	1,070.60
2004-04-21	2,190	2,220	2,185	2,210	40,500	1,065.78
2004-04-20	2,210	2,210	2,170	2,185	47,400	1,053.72
2004-04-19	2,180	2,195	2,160	2,185	62,000	1,053.72
2004-04-16	2,145	2,160	2,125	2,140	93,800	1,032.02
2004-04-15	2,210	2,210	2,105	2,130	96,400	1,027.20
2004-04-14	2,195	2,200	2,180	2,190	55,700	1,056.13
2004-04-13	2,220	2,230	2,195	2,205	64,900	1,063.37
2004-04-12	2,205	2,225	2,195	2,215	46,200	1,068.19
2004-04-09	2,205	2,215	2,200	2,205	54,200	1,063.37
2004-04-08	2,215	2,235	2,215	2,220	70,200	1,070.60
2004-04-07	2,255	2,285	2,230	2,235	33,800	1,077.84
2004-04-06	2,260	2,280	2,255	2,255	41,300	1,087.48
2004-04-05	2,290	2,290	2,245	2,245	39,800	1,082.66
2004-04-02	2,250	2,280	2,220	2,250	31,900	1,085.07
2004-04-01	2,300	2,300	2,250	2,250	13,800	1,085.07
2004-03-31	2,260	2,300	2,225	2,300	26,400	1,109.18
2004-03-30	2,250	2,280	2,230	2,260	9,200	1,089.89
2004-03-29	2,290	2,295	2,265	2,280	8,200	1,099.54
2004-03-26	2,285	2,290	2,250	2,275	10,000	1,097.13
2004-03-25	2,235	2,250	2,220	2,240	22,500	1,080.25
2004-03-24	2,205	2,220	2,200	2,200	15,600	1,060.96
2004-03-23	2,210	2,225	2,210	2,225	14,400	1,073.01
2004-03-22	2,235	2,235	2,205	2,210	22,100	1,065.78
2004-03-19	2,240	2,255	2,215	2,215	13,000	1,068.19
2004-03-18	2,260	2,310	2,235	2,240	29,100	1,080.25
2004-03-17	2,235	2,260	2,215	2,260	15,300	1,089.89
2004-03-16	2,185	2,225	2,185	2,220	15,900	1,070.60
2004-03-15	2,240	2,250	2,200	2,200	13,800	1,060.96
2004-03-12	2,215	2,250	2,210	2,215	41,200	1,068.19
2004-03-11	2,210	2,220	2,195	2,215	18,200	1,068.19
2004-03-10	2,270	2,275	2,220	2,220	14,000	1,070.60
2004-03-09	2,255	2,270	2,205	2,260	22,600	1,089.89
2004-03-08	2,240	2,260	2,190	2,250	22,400	1,085.07
2004-03-05	2,220	2,245	2,205	2,240	17,500	1,080.25
2004-03-04	2,210	2,235	2,195	2,225	19,000	1,073.01
2004-03-03	2,215	2,220	2,200	2,210	15,300	1,065.78
2004-03-02	2,170	2,235	2,170	2,220	20,400	1,070.60
2004-03-01	2,225	2,245	2,185	2,205	14,400	1,063.37
2004-02-27	2,185	2,245	2,185	2,230	11,400	1,075.42
2004-02-26	2,195	2,195	2,165	2,195	7,600	1,058.55
2004-02-25	2,205	2,230	2,160	2,190	9,200	1,056.13
2004-02-24	2,240	2,240	2,200	2,200	8,700	1,060.96
2004-02-23	2,250	2,250	2,220	2,245	9,100	1,082.66
2004-02-20	2,275	2,275	2,240	2,240	6,700	1,080.25
2004-02-19	2,195	2,300	2,195	2,250	14,500	1,085.07
2004-02-18	2,220	2,240	2,180	2,200	8,400	1,060.96
2004-02-17	2,190	2,235	2,190	2,215	23,500	1,068.19
2004-02-16	2,250	2,255	2,230	2,240	10,700	1,080.25
2004-02-13	2,245	2,280	2,200	2,260	7,900	1,089.89
2004-02-12	2,200	2,300	2,200	2,250	27,700	1,085.07
2004-02-10	2,150	2,250	2,150	2,185	21,700	1,053.72
2004-02-09	2,170	2,185	2,140	2,145	22,100	1,034.43
2004-02-06	2,210	2,210	2,170	2,200	18,400	1,060.96
2004-02-05	2,180	2,235	2,180	2,235	12,100	1,077.84
2004-02-04	2,245	2,270	2,235	2,240	18,100	1,080.25
2004-02-03	2,300	2,300	2,240	2,255	43,300	1,087.48
2004-02-02	2,220	2,350	2,180	2,310	26,900	1,114
2004-01-30	2,210	2,250	2,210	2,225	24,900	1,073.01
2004-01-29	2,200	2,250	2,160	2,170	65,900	1,046.49
2004-01-28	2,160	2,205	2,150	2,200	71,100	1,060.96
2004-01-27	2,190	2,235	2,185	2,200	29,500	1,060.96
2004-01-26	2,275	2,290	2,230	2,235	35,000	1,077.84
2004-01-23	2,280	2,280	2,250	2,270	51,400	1,094.71
2004-01-22	2,240	2,260	2,215	2,240	30,600	1,080.25
2004-01-21	2,170	2,240	2,150	2,200	33,000	1,060.96
2004-01-20	2,175	2,175	2,120	2,145	32,300	1,034.43
2004-01-19	2,100	2,170	2,100	2,120	38,800	1,022.38
2004-01-16	2,030	2,110	2,030	2,045	38,000	986.21
2004-01-15	2,070	2,070	2,025	2,025	25,500	976.56
2004-01-14	2,050	2,070	2,040	2,045	20,700	986.21
2004-01-13	2,100	2,100	2,050	2,060	10,200	993.44
2004-01-09	2,100	2,120	2,080	2,105	24,500	1,015.14
2004-01-08	2,050	2,110	2,050	2,100	17,000	1,012.73
2004-01-07	2,080	2,080	2,050	2,055	5,900	991.03
2004-01-06	2,035	2,075	2,035	2,055	19,200	991.03
2004-01-05	2,040	2,080	2,040	2,045	9,900	986.21

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