1. HOME >
  2. 株価時系列 >
  3. 6282 >
  4. 2011年

6282 オイレス工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,4531,4641,4411,45421,1001,211.67
2011-12-291,4241,4521,4201,45228,9001,210
2011-12-281,4281,4451,4281,43524,7001,195.83
2011-12-271,4531,4531,4291,44449,6001,203.33
2011-12-261,4831,4831,4441,45433,1001,211.67
2011-12-221,4561,4591,4361,44074,8001,200
2011-12-211,4591,4651,4491,45542,6001,212.50
2011-12-201,4561,4801,4491,45372,1001,210.83
2011-12-191,4501,4521,4181,44287,8001,201.67
2011-12-161,4561,5001,4561,457141,1001,214.17
2011-12-151,4591,4851,4471,454177,8001,211.67
2011-12-141,4851,4891,4461,448111,6001,206.67
2011-12-131,4691,4951,4611,485119,3001,237.50
2011-12-121,4791,4981,4681,470114,5001,225
2011-12-091,4411,4721,4371,465128,2001,220.83
2011-12-081,4321,4591,4321,440304,3001,200
2011-12-071,4511,4651,4291,443171,5001,202.50
2011-12-061,4831,4891,4471,451136,8001,209.17
2011-12-051,4601,4951,4571,494105,3001,245
2011-12-021,4201,4491,4191,444134,0001,203.33
2011-12-011,4481,4611,4161,420129,7001,183.33
2011-11-301,4551,4561,4301,441144,3001,200.83
2011-11-291,4301,4691,4241,46392,3001,219.17
2011-11-281,3941,4281,3941,415112,7001,179.17
2011-11-251,4221,4281,3891,391120,9001,159.17
2011-11-241,4111,4451,4111,421150,1001,184.17
2011-11-221,4301,4671,4151,42187,4001,184.17
2011-11-211,4671,4681,4461,461114,1001,217.50
2011-11-181,4531,4671,4441,467184,1001,222.50
2011-11-171,4541,4751,4491,45478,7001,211.67
2011-11-161,4391,4631,4311,454117,4001,211.67
2011-11-151,4361,4481,4201,44277,3001,201.67
2011-11-141,4201,4501,4201,43683,8001,196.67
2011-11-111,4231,4231,3871,40172,8001,167.50
2011-11-101,4001,4241,3931,42478,9001,186.67
2011-11-091,4341,4341,4001,414102,8001,178.33
2011-11-081,4251,4411,4141,433115,2001,194.17
2011-11-071,4811,5011,4291,434140,5001,195
2011-11-041,4801,5201,4721,498195,3001,248.33
2011-11-021,4001,4291,3861,42378,7001,185.83
2011-11-011,4101,4331,4081,41937,3001,182.50
2011-10-311,4391,4531,4161,41741,2001,180.83
2011-10-281,4501,4571,4101,439114,5001,199.17
2011-10-271,4231,4291,3981,42078,5001,183.33
2011-10-261,4071,4381,3941,42259,4001,185
2011-10-251,4471,4491,3951,40482,3001,170
2011-10-241,4401,4601,4401,45032,1001,208.33
2011-10-211,4301,4391,4211,43120,5001,192.50
2011-10-201,4611,4701,4191,43151,1001,192.50
2011-10-191,4931,5001,4631,47362,5001,227.50
2011-10-181,4671,4921,4581,48445,0001,236.67
2011-10-171,5001,5041,4871,49728,0001,247.50
2011-10-141,5251,5451,4791,49576,3001,245.83
2011-10-131,5621,5841,5211,55490,8001,295
2011-10-121,4741,5451,4681,53974,3001,282.50
2011-10-111,4811,4951,4761,48655,4001,238.33
2011-10-071,4521,4601,4441,45190,0001,209.17
2011-10-061,4391,4451,4221,42949,2001,190.83
2011-10-051,4461,4531,4281,43058,3001,191.67
2011-10-041,4401,4601,4321,44638,3001,205
2011-10-031,4801,4801,4321,45669,7001,213.33
2011-09-301,5441,5491,4821,53297,0001,276.67
2011-09-291,4911,5371,4831,53280,6001,276.67
2011-09-281,4491,4951,4491,48952,4001,240.83
2011-09-271,4121,4351,4021,43452,1001,195
2011-09-261,4091,4091,3681,38255,7001,151.67
2011-09-221,4201,4271,3901,40684,2001,171.67
2011-09-211,4501,4741,4411,45247,7001,210
2011-09-201,4801,4801,4451,45064,6001,208.33
2011-09-161,4801,5091,4671,50869,0001,256.67
2011-09-151,4191,4771,4111,47789,1001,230.83
2011-09-141,4591,4741,3861,389146,7001,157.50
2011-09-131,4441,4661,4381,45738,8001,214.17
2011-09-121,4411,4521,4241,42655,8001,188.33
2011-09-091,4851,4891,4691,47170,1001,225.83
2011-09-081,4741,4851,4581,48253,1001,235
2011-09-071,4471,4731,4381,46357,3001,219.17
2011-09-061,4451,4531,4271,43367,9001,194.17
2011-09-051,4591,4591,4301,43947,5001,199.17
2011-09-021,4641,4801,4531,47455,6001,228.33
2011-09-011,4651,4861,4621,48377,8001,235.83
2011-08-311,4381,4571,4151,454112,0001,211.67
2011-08-301,4401,4561,4311,44331,2001,202.50
2011-08-291,4161,4331,3921,41557,9001,179.17
2011-08-261,4131,4241,4031,42453,8001,186.67
2011-08-251,4061,4281,3931,40962,5001,174.17
2011-08-241,3911,4141,3691,37665,1001,146.67
2011-08-231,3631,3871,3531,37984,8001,149.17
2011-08-221,4081,4081,3581,361118,9001,134.17
2011-08-191,4041,4241,4021,41047,2001,175
2011-08-181,4631,4631,4301,43883,0001,198.33
2011-08-171,4511,4671,4401,46577,8001,220.83
2011-08-161,4151,4451,4121,443101,0001,202.50
2011-08-151,4371,4371,3951,40757,9001,172.50
2011-08-121,4331,4391,4061,41169,3001,175.83
2011-08-111,3941,4181,3811,40490,9001,170
2011-08-101,4901,4901,4141,417135,1001,180.83
2011-08-091,4131,4671,3431,457194,0001,214.17
2011-08-081,4811,4941,4351,44386,8001,202.50
2011-08-051,5201,5261,4951,50497,8001,253.33
2011-08-041,5651,5821,5511,56055,0001,300
2011-08-031,5701,5701,5391,56172,3001,300.83
2011-08-021,6071,6091,5801,586109,7001,321.67
2011-08-011,6001,6381,6001,606115,8001,338.33
2011-07-291,6151,6291,5911,614156,7001,345
2011-07-281,5951,6041,5621,591130,1001,325.83
2011-07-271,6061,6191,5721,61567,8001,345.83
2011-07-261,6301,6301,6171,62459,0001,353.33
2011-07-251,6351,6351,6211,62241,8001,351.67
2011-07-221,6161,6311,6121,62956,9001,357.50
2011-07-211,6081,6091,5921,60149,3001,334.17
2011-07-201,6301,6311,6161,61881,6001,348.33
2011-07-191,6281,6291,6161,62561,6001,354.17
2011-07-151,6121,6311,6061,62988,1001,357.50
2011-07-141,6071,6071,5951,60147,9001,334.17
2011-07-131,5801,6101,5801,60745,5001,339.17
2011-07-121,5941,6031,5861,58941,3001,324.17
2011-07-111,5751,6161,5751,616122,0001,346.67
2011-07-081,5751,5921,5661,58574,7001,320.83
2011-07-071,5631,5751,5501,55945,7001,299.17
2011-07-061,5521,5641,5421,56445,4001,303.33
2011-07-051,5891,5891,5561,55886,7001,298.33
2011-07-041,5621,5971,5621,57784,5001,314.17
2011-07-011,5931,5931,5471,551139,6001,292.50
2011-06-301,5931,5931,5641,591149,7001,325.83
2011-06-291,5941,5941,5791,589124,6001,324.17
2011-06-281,5651,5801,5621,575212,7001,312.50
2011-06-271,5521,5561,5351,550130,0001,291.67
2011-06-241,5441,5531,5321,54862,4001,290
2011-06-231,5431,5541,5361,54667,0001,288.33
2011-06-221,5391,5601,5341,555115,6001,295.83
2011-06-211,5311,5431,5051,53694,6001,280
2011-06-201,4981,5331,4911,524154,1001,270
2011-06-171,5291,5391,4711,481116,1001,234.17
2011-06-161,5191,5251,4961,50884,1001,256.67
2011-06-151,4821,5271,4801,524167,8001,270
2011-06-141,4701,4791,4551,47449,0001,228.33
2011-06-131,4501,4711,4391,45957,1001,215.83
2011-06-101,4801,4891,4641,47795,3001,230.83
2011-06-091,4921,4931,4691,48083,7001,233.33
2011-06-081,4751,4971,4621,492107,8001,243.33
2011-06-071,4431,4761,4331,466149,2001,221.67
2011-06-061,4461,4731,4221,435130,0001,195.83
2011-06-031,4811,4811,4371,44695,2001,205
2011-06-021,4731,4881,4601,485118,7001,237.50
2011-06-011,4991,5111,4841,507158,1001,255.83
2011-05-311,4911,5161,4881,500163,7001,250
2011-05-301,4601,4971,4461,494218,2001,245
2011-05-271,4551,4801,4421,473300,1001,227.50
2011-05-261,4261,4741,4181,469414,0001,224.17
2011-05-251,3901,4331,3671,428463,5001,190
2011-05-241,3101,3441,3061,339149,4001,115.83
2011-05-231,3501,3521,3241,333100,9001,110.83
2011-05-201,3871,3871,3581,359161,9001,132.50
2011-05-191,4051,4101,3791,387219,9001,155.83
2011-05-181,4001,4321,3941,420115,3001,183.33
2011-05-171,3921,4241,3921,419127,8001,182.50
2011-05-161,4171,4241,3971,403132,5001,169.17
2011-05-131,4281,4461,4201,438166,5001,198.33
2011-05-121,4351,4501,4161,430138,3001,191.67
2011-05-111,4501,4761,4071,430535,2001,191.67
2011-05-101,4991,5101,4811,504158,8001,253.33
2011-05-091,5331,5411,5001,505133,3001,254.17
2011-05-061,5401,5621,5381,54977,7001,290.83
2011-05-021,5761,5761,5591,56467,2001,303.33
2011-04-281,5361,5691,5231,560206,0001,300
2011-04-271,4941,5341,4941,508104,6001,256.67
2011-04-261,5071,5101,4961,49785,2001,247.50
2011-04-251,5221,5411,5021,50784,6001,255.83
2011-04-221,5211,5371,5021,527147,8001,272.50
2011-04-211,5511,5561,5171,538164,3001,281.67
2011-04-201,5571,6061,5351,540331,2001,283.33
2011-04-191,5181,5451,5041,537132,0001,280.83
2011-04-181,5141,5371,5101,518112,9001,265
2011-04-151,5221,5311,5031,514123,0001,261.67
2011-04-141,5021,5131,4801,507187,9001,255.83
2011-04-131,4501,5121,4501,496134,6001,246.67
2011-04-121,4761,4791,4351,442121,8001,201.67
2011-04-111,4801,5121,4731,480124,9001,233.33
2011-04-081,4721,4961,4651,476340,6001,230
2011-04-071,5691,5691,5001,502211,7001,251.67
2011-04-061,5151,5561,5101,540175,8001,283.33
2011-04-051,5581,5711,5151,530181,3001,275
2011-04-041,5801,6011,5751,581262,4001,317.50
2011-04-011,6221,6221,5581,558172,7001,298.33
2011-03-311,5941,6121,5611,598196,3001,331.67
2011-03-301,5801,6161,5611,589251,1001,324.17
2011-03-291,5981,6081,5461,559239,8001,299.17
2011-03-281,5601,6101,5601,601228,2001,334.17
2011-03-251,6261,6261,5501,553257,2001,294.17
2011-03-241,5891,6241,5891,605140,1001,337.50
2011-03-231,6511,6911,5721,588220,1001,323.33
2011-03-221,7031,7101,6591,691289,8001,409.17
2011-03-181,5001,7061,5001,650331,8001,375
2011-03-171,4281,4991,3901,470276,5001,225
2011-03-161,3731,4751,3421,450214,9001,208.33
2011-03-151,5671,6791,2471,363363,9001,135.83
2011-03-141,7491,7491,6281,647280,2001,372.50
2011-03-111,5781,5841,5591,559128,1001,299.17
2011-03-101,6111,6121,5851,59558,1001,329.17
2011-03-091,6271,6571,6261,626112,2001,355
2011-03-081,6321,6601,6261,62755,6001,355.83
2011-03-071,6731,6741,6311,640129,4001,366.67
2011-03-041,7001,7031,6801,69191,8001,409.17
2011-03-031,6531,6761,6501,66963,6001,390.83
2011-03-021,6771,7131,6631,667146,5001,389.17
2011-03-011,6591,7161,6441,712147,4001,426.67
2011-02-281,6211,6631,5821,655171,9001,379.17
2011-02-251,5771,6551,5771,646152,8001,371.67
2011-02-241,6231,6231,5681,579144,1001,315.83
2011-02-231,5501,6631,5431,643325,1001,369.17
2011-02-221,5961,6031,5501,565158,5001,304.17
2011-02-211,6221,6331,6081,61580,4001,345.83
2011-02-181,6581,6631,6241,630116,7001,358.33
2011-02-171,6801,6971,6561,66581,4001,387.50
2011-02-161,6751,6981,6751,67951,8001,399.17
2011-02-151,7201,7201,6891,70248,1001,418.33
2011-02-141,6751,7161,6731,71051,4001,425
2011-02-101,6751,6971,6691,67768,1001,397.50
2011-02-091,7151,7191,6821,689107,4001,407.50
2011-02-081,6911,7251,6911,71992,8001,432.50
2011-02-071,7001,7081,6811,684136,2001,403.33
2011-02-041,7001,7101,6861,703133,9001,419.17
2011-02-031,6901,7061,6801,70087,1001,416.67
2011-02-021,7011,7161,6851,695199,6001,412.50
2011-02-011,6981,7021,6661,701192,7001,417.50
2011-01-311,6031,7071,6031,698299,5001,415
2011-01-281,6101,6381,5711,599119,3001,332.50
2011-01-271,6351,6451,6211,625196,5001,354.17
2011-01-261,6501,6531,6331,637118,6001,364.17
2011-01-251,6371,6601,6291,656107,0001,380
2011-01-241,6131,6251,6021,62589,6001,354.17
2011-01-211,6191,6301,6121,613196,6001,344.17
2011-01-201,6121,6161,5981,60899,2001,340
2011-01-191,5951,6101,5811,610112,1001,341.67
2011-01-181,6131,6201,5911,59598,7001,329.17
2011-01-171,6111,6281,6091,62277,1001,351.67
2011-01-141,6261,6291,6031,611128,6001,342.50
2011-01-131,6021,6341,6001,63094,8001,358.33
2011-01-121,6081,6211,5991,600108,6001,333.33
2011-01-111,5941,6181,5901,608108,4001,340
2011-01-071,5971,5981,5861,594118,1001,328.33
2011-01-061,5521,5731,5491,57081,4001,308.33
2011-01-051,5401,5521,5261,55091,8001,291.67
2011-01-041,5271,5461,5181,54379,8001,285.83

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