6282 オイレス工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,760	1,760	1,721	1,735	73,100	1,445.83
2012-12-27	1,751	1,766	1,736	1,740	76,000	1,450
2012-12-26	1,710	1,746	1,708	1,740	93,800	1,450
2012-12-25	1,730	1,730	1,696	1,701	66,300	1,417.50
2012-12-21	1,730	1,737	1,702	1,710	88,800	1,425
2012-12-20	1,725	1,760	1,708	1,733	209,300	1,444.17
2012-12-19	1,702	1,728	1,697	1,728	187,700	1,440
2012-12-18	1,688	1,710	1,675	1,697	157,900	1,414.17
2012-12-17	1,693	1,710	1,675	1,677	128,500	1,397.50
2012-12-14	1,641	1,676	1,641	1,669	224,100	1,390.83
2012-12-13	1,654	1,654	1,632	1,641	151,400	1,367.50
2012-12-12	1,677	1,678	1,625	1,628	249,500	1,356.67
2012-12-11	1,675	1,679	1,671	1,677	63,900	1,397.50
2012-12-10	1,677	1,677	1,666	1,675	97,500	1,395.83
2012-12-07	1,695	1,695	1,669	1,670	126,100	1,391.67
2012-12-06	1,670	1,687	1,663	1,669	86,200	1,390.83
2012-12-05	1,666	1,675	1,657	1,664	149,100	1,386.67
2012-12-04	1,645	1,667	1,642	1,666	112,300	1,388.33
2012-12-03	1,636	1,658	1,635	1,645	107,400	1,370.83
2012-11-30	1,620	1,637	1,615	1,635	109,000	1,362.50
2012-11-29	1,615	1,624	1,613	1,618	97,300	1,348.33
2012-11-28	1,612	1,620	1,608	1,612	116,600	1,343.33
2012-11-27	1,612	1,624	1,604	1,612	125,600	1,343.33
2012-11-26	1,620	1,621	1,604	1,610	147,400	1,341.67
2012-11-22	1,574	1,600	1,568	1,594	111,400	1,328.33
2012-11-21	1,573	1,578	1,559	1,570	136,400	1,308.33
2012-11-20	1,583	1,583	1,542	1,554	81,400	1,295
2012-11-19	1,586	1,589	1,574	1,583	111,000	1,319.17
2012-11-16	1,559	1,572	1,550	1,564	151,200	1,303.33
2012-11-15	1,520	1,559	1,515	1,559	133,300	1,299.17
2012-11-14	1,515	1,520	1,490	1,515	77,400	1,262.50
2012-11-13	1,548	1,548	1,502	1,515	137,900	1,262.50
2012-11-12	1,552	1,560	1,540	1,550	87,500	1,291.67
2012-11-09	1,572	1,572	1,544	1,555	145,300	1,295.83
2012-11-08	1,597	1,598	1,556	1,581	221,000	1,317.50
2012-11-07	1,647	1,647	1,601	1,614	280,000	1,345
2012-11-06	1,528	1,538	1,512	1,538	30,100	1,281.67
2012-11-05	1,525	1,539	1,521	1,527	21,500	1,272.50
2012-11-02	1,520	1,533	1,519	1,529	50,400	1,274.17
2012-11-01	1,505	1,518	1,495	1,511	37,500	1,259.17
2012-10-31	1,496	1,515	1,494	1,500	54,400	1,250
2012-10-30	1,524	1,532	1,485	1,488	124,700	1,240
2012-10-29	1,511	1,529	1,511	1,523	37,500	1,269.17
2012-10-26	1,560	1,569	1,513	1,529	87,200	1,274.17
2012-10-25	1,528	1,561	1,521	1,559	78,700	1,299.17
2012-10-24	1,544	1,560	1,530	1,541	101,100	1,284.17
2012-10-23	1,544	1,550	1,517	1,535	71,900	1,279.17
2012-10-22	1,513	1,553	1,505	1,544	124,300	1,286.67
2012-10-19	1,542	1,558	1,527	1,529	119,000	1,274.17
2012-10-18	1,544	1,573	1,532	1,559	94,400	1,299.17
2012-10-17	1,547	1,555	1,525	1,537	102,100	1,280.83
2012-10-16	1,583	1,583	1,540	1,547	89,400	1,289.17
2012-10-15	1,537	1,585	1,521	1,576	55,300	1,313.33
2012-10-12	1,547	1,555	1,539	1,542	49,500	1,285
2012-10-11	1,549	1,569	1,536	1,541	43,900	1,284.17
2012-10-10	1,578	1,578	1,555	1,560	36,900	1,300
2012-10-09	1,610	1,623	1,589	1,590	49,100	1,325
2012-10-05	1,607	1,620	1,590	1,607	23,900	1,339.17
2012-10-04	1,585	1,615	1,578	1,607	38,000	1,339.17
2012-10-03	1,590	1,603	1,580	1,589	41,200	1,324.17
2012-10-02	1,603	1,616	1,594	1,596	34,100	1,330
2012-10-01	1,625	1,625	1,596	1,613	46,100	1,344.17
2012-09-28	1,641	1,644	1,614	1,625	49,300	1,354.17
2012-09-27	1,607	1,646	1,604	1,633	73,400	1,360.83
2012-09-26	1,646	1,663	1,621	1,629	83,300	1,357.50
2012-09-25	1,669	1,681	1,650	1,673	103,500	1,394.17
2012-09-24	1,585	1,654	1,585	1,653	135,300	1,377.50
2012-09-21	1,610	1,624	1,585	1,585	156,300	1,320.83
2012-09-20	1,645	1,665	1,614	1,620	77,700	1,350
2012-09-19	1,660	1,672	1,635	1,652	72,100	1,376.67
2012-09-18	1,658	1,675	1,649	1,666	52,100	1,388.33
2012-09-14	1,654	1,659	1,632	1,652	104,400	1,376.67
2012-09-13	1,643	1,646	1,627	1,641	90,000	1,367.50
2012-09-12	1,644	1,660	1,621	1,642	96,000	1,368.33
2012-09-11	1,619	1,647	1,605	1,642	70,100	1,368.33
2012-09-10	1,613	1,625	1,600	1,621	48,300	1,350.83
2012-09-07	1,611	1,612	1,581	1,602	41,400	1,335
2012-09-06	1,581	1,582	1,559	1,571	32,200	1,309.17
2012-09-05	1,596	1,604	1,572	1,582	47,100	1,318.33
2012-09-04	1,591	1,606	1,573	1,596	67,900	1,330
2012-09-03	1,572	1,610	1,571	1,591	64,900	1,325.83
2012-08-31	1,584	1,601	1,571	1,572	41,300	1,310
2012-08-30	1,625	1,625	1,596	1,599	64,700	1,332.50
2012-08-29	1,616	1,632	1,611	1,623	47,400	1,352.50
2012-08-28	1,627	1,642	1,620	1,632	86,600	1,360
2012-08-27	1,621	1,650	1,619	1,634	83,300	1,361.67
2012-08-24	1,634	1,634	1,610	1,621	72,700	1,350.83
2012-08-23	1,638	1,646	1,624	1,639	76,900	1,365.83
2012-08-22	1,653	1,657	1,619	1,641	94,600	1,367.50
2012-08-21	1,656	1,661	1,626	1,650	84,700	1,375
2012-08-20	1,658	1,669	1,638	1,647	72,500	1,372.50
2012-08-17	1,634	1,656	1,620	1,655	82,200	1,379.17
2012-08-16	1,589	1,622	1,589	1,619	59,200	1,349.17
2012-08-15	1,582	1,611	1,577	1,588	59,600	1,323.33
2012-08-14	1,564	1,577	1,560	1,575	46,300	1,312.50
2012-08-13	1,553	1,567	1,553	1,557	20,800	1,297.50
2012-08-10	1,571	1,573	1,546	1,566	52,400	1,305
2012-08-09	1,568	1,573	1,546	1,557	50,500	1,297.50
2012-08-08	1,532	1,567	1,532	1,565	68,700	1,304.17
2012-08-07	1,495	1,520	1,492	1,513	31,100	1,260.83
2012-08-06	1,491	1,505	1,489	1,491	41,900	1,242.50
2012-08-03	1,497	1,497	1,474	1,483	38,800	1,235.83
2012-08-02	1,485	1,525	1,485	1,511	90,800	1,259.17
2012-08-01	1,517	1,525	1,488	1,499	63,500	1,249.17
2012-07-31	1,525	1,530	1,513	1,520	31,100	1,266.67
2012-07-30	1,533	1,540	1,509	1,537	42,600	1,280.83
2012-07-27	1,524	1,542	1,516	1,529	53,800	1,274.17
2012-07-26	1,520	1,520	1,489	1,515	37,400	1,262.50
2012-07-25	1,536	1,536	1,491	1,498	58,600	1,248.33
2012-07-24	1,518	1,528	1,506	1,522	39,000	1,268.33
2012-07-23	1,541	1,554	1,524	1,524	26,700	1,270
2012-07-20	1,597	1,597	1,548	1,551	62,700	1,292.50
2012-07-19	1,567	1,589	1,558	1,582	30,400	1,318.33
2012-07-18	1,558	1,566	1,547	1,548	30,900	1,290
2012-07-17	1,586	1,587	1,556	1,557	43,100	1,297.50
2012-07-13	1,551	1,578	1,551	1,560	44,800	1,300
2012-07-12	1,599	1,599	1,554	1,555	65,400	1,295.83
2012-07-11	1,614	1,621	1,585	1,594	62,300	1,328.33
2012-07-10	1,642	1,657	1,620	1,622	32,400	1,351.67
2012-07-09	1,658	1,662	1,638	1,643	33,800	1,369.17
2012-07-06	1,668	1,687	1,651	1,654	26,900	1,378.33
2012-07-05	1,678	1,684	1,658	1,667	32,900	1,389.17
2012-07-04	1,660	1,679	1,660	1,674	47,500	1,395
2012-07-03	1,639	1,661	1,639	1,654	56,800	1,378.33
2012-07-02	1,655	1,658	1,635	1,642	69,200	1,368.33
2012-06-29	1,618	1,645	1,610	1,629	61,900	1,357.50
2012-06-28	1,625	1,637	1,613	1,635	54,100	1,362.50
2012-06-27	1,598	1,630	1,590	1,624	59,300	1,353.33
2012-06-26	1,570	1,598	1,570	1,597	52,500	1,330.83
2012-06-25	1,599	1,603	1,583	1,583	27,900	1,319.17
2012-06-22	1,580	1,605	1,568	1,589	36,200	1,324.17
2012-06-21	1,586	1,607	1,585	1,601	38,400	1,334.17
2012-06-20	1,587	1,593	1,578	1,584	33,000	1,320
2012-06-19	1,567	1,585	1,558	1,566	55,900	1,305
2012-06-18	1,580	1,585	1,557	1,582	49,100	1,318.33
2012-06-15	1,585	1,585	1,553	1,553	55,900	1,294.17
2012-06-14	1,567	1,570	1,550	1,566	51,400	1,305
2012-06-13	1,580	1,597	1,567	1,575	23,000	1,312.50
2012-06-12	1,572	1,579	1,561	1,575	44,600	1,312.50
2012-06-11	1,609	1,623	1,589	1,595	44,100	1,329.17
2012-06-08	1,611	1,616	1,561	1,582	131,200	1,318.33
2012-06-07	1,616	1,650	1,607	1,625	118,300	1,354.17
2012-06-06	1,519	1,634	1,518	1,624	295,300	1,353.33
2012-06-05	1,517	1,517	1,477	1,511	178,400	1,259.17
2012-06-04	1,548	1,548	1,513	1,525	85,700	1,270.83
2012-06-01	1,639	1,639	1,581	1,582	67,400	1,318.33
2012-05-31	1,592	1,648	1,585	1,638	88,400	1,365
2012-05-30	1,563	1,615	1,518	1,603	125,800	1,335.83
2012-05-29	1,574	1,615	1,538	1,569	174,600	1,307.50
2012-05-28	1,597	1,603	1,571	1,574	68,800	1,311.67
2012-05-25	1,620	1,620	1,563	1,596	70,700	1,330
2012-05-24	1,567	1,579	1,550	1,573	35,500	1,310.83
2012-05-23	1,579	1,585	1,556	1,567	66,400	1,305.83
2012-05-22	1,596	1,605	1,584	1,586	45,900	1,321.67
2012-05-21	1,570	1,608	1,570	1,581	49,900	1,317.50
2012-05-18	1,580	1,589	1,561	1,578	74,400	1,315
2012-05-17	1,590	1,618	1,571	1,600	81,400	1,333.33
2012-05-16	1,635	1,640	1,590	1,597	87,500	1,330.83
2012-05-15	1,630	1,643	1,604	1,634	49,700	1,361.67
2012-05-14	1,649	1,680	1,640	1,644	64,100	1,370
2012-05-11	1,700	1,702	1,664	1,672	80,900	1,393.33
2012-05-10	1,669	1,689	1,663	1,684	134,500	1,403.33
2012-05-09	1,645	1,710	1,632	1,665	236,900	1,387.50
2012-05-08	1,625	1,639	1,610	1,624	70,300	1,353.33
2012-05-07	1,609	1,624	1,599	1,601	60,500	1,334.17
2012-05-02	1,641	1,650	1,626	1,649	93,300	1,374.17
2012-05-01	1,653	1,661	1,635	1,640	94,300	1,366.67
2012-04-27	1,655	1,668	1,615	1,628	82,100	1,356.67
2012-04-26	1,639	1,657	1,626	1,657	110,100	1,380.83
2012-04-25	1,639	1,640	1,629	1,637	46,100	1,364.17
2012-04-24	1,605	1,626	1,600	1,625	38,700	1,354.17
2012-04-23	1,625	1,648	1,608	1,615	43,000	1,345.83
2012-04-20	1,660	1,661	1,625	1,626	60,100	1,355
2012-04-19	1,637	1,664	1,635	1,659	81,800	1,382.50
2012-04-18	1,629	1,657	1,619	1,652	102,300	1,376.67
2012-04-17	1,587	1,608	1,579	1,604	56,300	1,336.67
2012-04-16	1,579	1,598	1,571	1,587	41,800	1,322.50
2012-04-13	1,637	1,637	1,580	1,591	111,800	1,325.83
2012-04-12	1,625	1,637	1,611	1,632	96,500	1,360
2012-04-11	1,584	1,621	1,573	1,615	114,800	1,345.83
2012-04-10	1,590	1,605	1,579	1,586	87,600	1,321.67
2012-04-09	1,569	1,585	1,563	1,578	51,700	1,315
2012-04-06	1,590	1,595	1,577	1,589	38,300	1,324.17
2012-04-05	1,589	1,607	1,576	1,594	37,100	1,328.33
2012-04-04	1,615	1,617	1,585	1,600	59,700	1,333.33
2012-04-03	1,616	1,637	1,607	1,619	37,200	1,349.17
2012-04-02	1,634	1,636	1,618	1,624	58,500	1,353.33
2012-03-30	1,638	1,643	1,623	1,630	44,100	1,358.33
2012-03-29	1,638	1,640	1,619	1,627	61,100	1,355.83
2012-03-28	1,637	1,666	1,630	1,651	60,000	1,375.83
2012-03-27	1,645	1,657	1,625	1,649	123,500	1,374.17
2012-03-26	1,620	1,646	1,612	1,624	93,400	1,353.33
2012-03-23	1,626	1,638	1,616	1,629	73,300	1,357.50
2012-03-22	1,663	1,663	1,632	1,646	77,700	1,371.67
2012-03-21	1,679	1,690	1,663	1,665	80,000	1,387.50
2012-03-19	1,659	1,672	1,649	1,668	43,600	1,390
2012-03-16	1,653	1,661	1,647	1,660	51,300	1,383.33
2012-03-15	1,665	1,667	1,635	1,655	80,000	1,379.17
2012-03-14	1,658	1,677	1,650	1,661	66,200	1,384.17
2012-03-13	1,633	1,655	1,620	1,626	88,700	1,355
2012-03-12	1,652	1,652	1,631	1,641	100,300	1,367.50
2012-03-09	1,624	1,652	1,616	1,639	166,700	1,365.83
2012-03-08	1,583	1,619	1,581	1,613	128,100	1,344.17
2012-03-07	1,557	1,583	1,544	1,571	102,300	1,309.17
2012-03-06	1,593	1,605	1,568	1,582	88,300	1,318.33
2012-03-05	1,609	1,631	1,571	1,584	141,000	1,320
2012-03-02	1,579	1,594	1,567	1,589	95,100	1,324.17
2012-03-01	1,550	1,581	1,543	1,552	119,100	1,293.33
2012-02-29	1,579	1,579	1,550	1,550	91,500	1,291.67
2012-02-28	1,533	1,572	1,525	1,564	103,000	1,303.33
2012-02-27	1,555	1,555	1,526	1,534	71,900	1,278.33
2012-02-24	1,541	1,555	1,530	1,543	64,100	1,285.83
2012-02-23	1,525	1,543	1,519	1,541	65,000	1,284.17
2012-02-22	1,492	1,530	1,490	1,525	100,800	1,270.83
2012-02-21	1,490	1,498	1,476	1,497	89,100	1,247.50
2012-02-20	1,494	1,499	1,454	1,482	131,600	1,235
2012-02-17	1,492	1,498	1,470	1,485	143,700	1,237.50
2012-02-16	1,503	1,514	1,476	1,486	66,500	1,238.33
2012-02-15	1,502	1,519	1,502	1,505	84,800	1,254.17
2012-02-14	1,520	1,520	1,498	1,515	26,400	1,262.50
2012-02-13	1,500	1,518	1,500	1,512	36,900	1,260
2012-02-10	1,523	1,523	1,502	1,507	26,200	1,255.83
2012-02-09	1,507	1,517	1,497	1,511	41,400	1,259.17
2012-02-08	1,483	1,522	1,483	1,518	99,100	1,265
2012-02-07	1,516	1,516	1,480	1,489	83,500	1,240.83
2012-02-06	1,488	1,519	1,488	1,516	63,100	1,263.33
2012-02-03	1,486	1,513	1,470	1,482	86,200	1,235
2012-02-02	1,510	1,511	1,476	1,485	99,100	1,237.50
2012-02-01	1,494	1,516	1,453	1,503	144,500	1,252.50
2012-01-31	1,558	1,568	1,540	1,541	46,200	1,284.17
2012-01-30	1,541	1,564	1,537	1,554	26,800	1,295
2012-01-27	1,541	1,556	1,533	1,541	18,400	1,284.17
2012-01-26	1,565	1,566	1,535	1,554	69,400	1,295
2012-01-25	1,538	1,574	1,538	1,565	55,400	1,304.17
2012-01-24	1,544	1,552	1,521	1,538	34,300	1,281.67
2012-01-23	1,570	1,573	1,544	1,548	36,800	1,290
2012-01-20	1,571	1,574	1,556	1,571	47,000	1,309.17
2012-01-19	1,558	1,579	1,543	1,554	61,000	1,295
2012-01-18	1,527	1,575	1,527	1,554	65,000	1,295
2012-01-17	1,512	1,525	1,506	1,524	42,900	1,270
2012-01-16	1,487	1,518	1,473	1,512	74,200	1,260
2012-01-13	1,473	1,498	1,473	1,488	48,000	1,240
2012-01-12	1,490	1,492	1,473	1,476	29,500	1,230
2012-01-11	1,466	1,493	1,463	1,489	58,700	1,240.83
2012-01-10	1,470	1,479	1,456	1,457	29,400	1,214.17
2012-01-06	1,463	1,463	1,437	1,455	37,500	1,212.50
2012-01-05	1,471	1,479	1,460	1,472	27,800	1,226.67
2012-01-04	1,470	1,481	1,467	1,471	47,300	1,225.83

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

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