6282 オイレス工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,070	2,074	2,050	2,056	22,000	2,056
2014-12-29	2,061	2,066	2,035	2,058	34,200	2,058
2014-12-26	2,063	2,079	2,053	2,065	37,800	2,065
2014-12-25	2,052	2,062	2,037	2,047	21,400	2,047
2014-12-24	2,070	2,083	2,059	2,064	34,600	2,064
2014-12-22	2,094	2,094	2,041	2,057	43,100	2,057
2014-12-19	2,067	2,079	2,056	2,067	50,200	2,067
2014-12-18	2,032	2,053	2,019	2,027	56,500	2,027
2014-12-17	2,004	2,016	1,981	1,981	90,400	1,981
2014-12-16	1,993	2,015	1,982	2,000	72,000	2,000
2014-12-15	2,002	2,036	1,997	2,015	56,300	2,015
2014-12-12	2,010	2,045	2,001	2,002	90,200	2,002
2014-12-11	2,012	2,050	2,002	2,036	81,700	2,036
2014-12-10	2,073	2,077	2,025	2,036	55,600	2,036
2014-12-09	2,070	2,085	2,062	2,072	36,800	2,072
2014-12-08	2,094	2,095	2,067	2,081	72,300	2,081
2014-12-05	2,084	2,108	2,056	2,066	104,700	2,066
2014-12-04	2,098	2,113	2,079	2,084	86,500	2,084
2014-12-03	2,030	2,077	2,027	2,071	99,900	2,071
2014-12-02	2,005	2,023	1,995	2,021	47,900	2,021
2014-12-01	2,029	2,030	1,995	2,002	45,000	2,002
2014-11-28	1,993	2,030	1,990	2,029	71,900	2,029
2014-11-27	1,997	2,011	1,970	1,970	63,500	1,970
2014-11-26	2,008	2,008	1,986	1,991	73,600	1,991
2014-11-25	2,037	2,037	1,996	2,004	60,800	2,004
2014-11-21	2,010	2,038	1,996	2,024	60,500	2,024
2014-11-20	2,030	2,030	1,998	2,008	38,200	2,008
2014-11-19	2,040	2,040	2,002	2,006	44,200	2,006
2014-11-18	1,990	2,028	1,990	2,028	46,500	2,028
2014-11-17	2,030	2,032	1,975	1,976	60,900	1,976
2014-11-14	2,058	2,058	2,021	2,039	56,700	2,039
2014-11-13	2,013	2,041	2,004	2,037	32,000	2,037
2014-11-12	2,050	2,058	2,003	2,009	65,800	2,009
2014-11-11	2,027	2,057	2,025	2,050	56,200	2,050
2014-11-10	2,057	2,057	2,025	2,034	61,000	2,034
2014-11-07	2,011	2,057	2,011	2,051	68,000	2,051
2014-11-06	2,060	2,082	2,002	2,012	197,400	2,012
2014-11-05	2,138	2,171	2,136	2,151	53,800	2,151
2014-11-04	2,179	2,190	2,134	2,149	99,500	2,149
2014-10-31	2,088	2,174	2,038	2,159	118,600	2,159
2014-10-30	2,081	2,082	2,053	2,071	112,400	2,071
2014-10-29	2,052	2,092	2,038	2,065	37,000	2,065
2014-10-28	2,050	2,051	2,013	2,023	39,800	2,023
2014-10-27	2,074	2,074	2,039	2,056	30,000	2,056
2014-10-24	2,030	2,056	2,022	2,056	36,900	2,056
2014-10-23	1,987	2,036	1,969	2,026	55,400	2,026
2014-10-22	1,964	2,007	1,964	2,001	33,100	2,001
2014-10-21	2,007	2,017	1,930	1,932	75,200	1,932
2014-10-20	2,000	2,029	1,994	2,019	73,700	2,019
2014-10-17	1,938	1,987	1,934	1,942	92,600	1,942
2014-10-16	1,950	1,955	1,921	1,925	80,100	1,925
2014-10-15	1,946	1,996	1,941	1,973	83,100	1,973
2014-10-14	1,925	1,961	1,919	1,934	88,500	1,934
2014-10-10	1,955	1,986	1,950	1,957	49,400	1,957
2014-10-09	2,043	2,062	1,996	1,998	53,600	1,998
2014-10-08	2,021	2,056	2,020	2,043	53,700	2,043
2014-10-07	2,050	2,098	2,050	2,071	60,800	2,071
2014-10-06	2,082	2,098	2,074	2,091	33,200	2,091
2014-10-03	2,003	2,076	2,003	2,065	72,300	2,065
2014-10-02	2,086	2,086	2,032	2,033	65,200	2,033
2014-10-01	2,127	2,127	2,098	2,098	36,300	2,098
2014-09-30	2,125	2,126	2,101	2,110	47,100	2,110
2014-09-29	2,149	2,176	2,129	2,135	38,800	2,135
2014-09-26	2,179	2,180	2,124	2,146	75,400	2,146
2014-09-25	2,578	2,584	2,536	2,580	82,600	2,150
2014-09-24	2,530	2,550	2,514	2,543	142,400	2,119.17
2014-09-22	2,578	2,579	2,542	2,552	107,300	2,126.67
2014-09-19	2,543	2,573	2,531	2,555	129,500	2,129.17
2014-09-18	2,570	2,581	2,536	2,540	93,200	2,116.67
2014-09-17	2,572	2,588	2,544	2,544	55,700	2,120
2014-09-16	2,543	2,578	2,534	2,572	56,300	2,143.33
2014-09-12	2,502	2,538	2,475	2,534	185,300	2,111.67
2014-09-11	2,531	2,533	2,485	2,508	149,000	2,090
2014-09-10	2,600	2,602	2,519	2,528	206,500	2,106.67
2014-09-09	2,634	2,637	2,606	2,620	87,500	2,183.33
2014-09-08	2,616	2,639	2,601	2,621	119,700	2,184.17
2014-09-05	2,620	2,624	2,605	2,616	71,500	2,180
2014-09-04	2,634	2,639	2,606	2,612	124,600	2,176.67
2014-09-03	2,648	2,649	2,606	2,634	108,000	2,195
2014-09-02	2,659	2,660	2,634	2,640	96,100	2,200
2014-09-01	2,632	2,659	2,628	2,659	64,600	2,215.83
2014-08-29	2,647	2,652	2,625	2,632	66,200	2,193.33
2014-08-28	2,663	2,663	2,637	2,647	73,200	2,205.83
2014-08-27	2,626	2,668	2,625	2,667	83,000	2,222.50
2014-08-26	2,633	2,641	2,588	2,625	109,500	2,187.50
2014-08-25	2,596	2,632	2,591	2,632	94,800	2,193.33
2014-08-22	2,600	2,617	2,586	2,596	101,200	2,163.33
2014-08-21	2,547	2,597	2,547	2,593	92,800	2,160.83
2014-08-20	2,558	2,561	2,534	2,547	74,000	2,122.50
2014-08-19	2,555	2,558	2,518	2,554	118,000	2,128.33
2014-08-18	2,506	2,522	2,503	2,513	119,700	2,094.17
2014-08-15	2,514	2,520	2,499	2,506	97,000	2,088.33
2014-08-14	2,519	2,549	2,507	2,514	88,500	2,095
2014-08-13	2,545	2,551	2,510	2,516	121,200	2,096.67
2014-08-12	2,574	2,577	2,544	2,551	93,700	2,125.83
2014-08-11	2,501	2,581	2,501	2,573	88,800	2,144.17
2014-08-08	2,530	2,543	2,486	2,496	63,200	2,080
2014-08-07	2,565	2,565	2,510	2,534	149,200	2,111.67
2014-08-06	2,567	2,578	2,501	2,569	144,900	2,140.83
2014-08-05	2,617	2,618	2,563	2,567	109,400	2,139.17
2014-08-04	2,648	2,651	2,616	2,616	168,500	2,180
2014-08-01	2,554	2,663	2,553	2,648	180,300	2,206.67
2014-07-31	2,611	2,630	2,562	2,586	342,000	2,155
2014-07-30	2,562	2,695	2,507	2,624	722,000	2,186.67
2014-07-29	2,340	2,365	2,335	2,362	35,000	1,968.33
2014-07-28	2,345	2,366	2,345	2,361	29,300	1,967.50
2014-07-25	2,321	2,350	2,321	2,346	24,200	1,955
2014-07-24	2,350	2,350	2,314	2,326	39,400	1,938.33
2014-07-23	2,335	2,350	2,335	2,342	44,100	1,951.67
2014-07-22	2,350	2,355	2,321	2,335	46,100	1,945.83
2014-07-18	2,290	2,324	2,287	2,319	33,500	1,932.50
2014-07-17	2,330	2,344	2,310	2,320	35,500	1,933.33
2014-07-16	2,334	2,350	2,325	2,335	59,500	1,945.83
2014-07-15	2,330	2,345	2,320	2,334	57,800	1,945
2014-07-14	2,320	2,320	2,292	2,305	41,300	1,920.83
2014-07-11	2,267	2,306	2,252	2,299	97,100	1,915.83
2014-07-10	2,303	2,318	2,262	2,278	145,000	1,898.33
2014-07-09	2,254	2,308	2,254	2,308	68,200	1,923.33
2014-07-08	2,290	2,303	2,273	2,293	47,500	1,910.83
2014-07-07	2,276	2,292	2,274	2,285	27,900	1,904.17
2014-07-04	2,275	2,281	2,268	2,277	29,100	1,897.50
2014-07-03	2,256	2,268	2,255	2,265	33,900	1,887.50
2014-07-02	2,269	2,277	2,246	2,266	50,300	1,888.33
2014-07-01	2,245	2,265	2,235	2,257	71,200	1,880.83
2014-06-30	2,224	2,239	2,214	2,235	36,600	1,862.50
2014-06-27	2,226	2,235	2,199	2,204	73,800	1,836.67
2014-06-26	2,248	2,258	2,232	2,245	60,700	1,870.83
2014-06-25	2,223	2,250	2,202	2,226	121,400	1,855
2014-06-24	2,250	2,257	2,227	2,238	103,000	1,865
2014-06-23	2,262	2,275	2,254	2,258	76,900	1,881.67
2014-06-20	2,276	2,278	2,240	2,242	175,500	1,868.33
2014-06-19	2,249	2,264	2,239	2,262	83,600	1,885
2014-06-18	2,220	2,243	2,211	2,231	92,000	1,859.17
2014-06-17	2,226	2,271	2,215	2,252	114,000	1,876.67
2014-06-16	2,220	2,239	2,215	2,226	56,200	1,855
2014-06-13	2,234	2,246	2,206	2,243	160,800	1,869.17
2014-06-12	2,255	2,277	2,248	2,258	91,400	1,881.67
2014-06-11	2,275	2,292	2,267	2,287	48,300	1,905.83
2014-06-10	2,262	2,291	2,262	2,289	68,800	1,907.50
2014-06-09	2,301	2,307	2,257	2,262	64,000	1,885
2014-06-06	2,299	2,319	2,283	2,293	113,700	1,910.83
2014-06-05	2,290	2,301	2,278	2,289	68,100	1,907.50
2014-06-04	2,275	2,285	2,264	2,285	40,000	1,904.17
2014-06-03	2,307	2,307	2,277	2,280	73,100	1,900
2014-06-02	2,280	2,282	2,254	2,280	61,000	1,900
2014-05-30	2,275	2,332	2,267	2,283	144,500	1,902.50
2014-05-29	2,266	2,289	2,253	2,254	44,300	1,878.33
2014-05-28	2,264	2,294	2,256	2,281	69,100	1,900.83
2014-05-27	2,247	2,270	2,243	2,250	45,800	1,875
2014-05-26	2,270	2,270	2,245	2,255	49,100	1,879.17
2014-05-23	2,274	2,277	2,244	2,255	84,200	1,879.17
2014-05-22	2,238	2,250	2,214	2,241	89,300	1,867.50
2014-05-21	2,226	2,234	2,216	2,228	35,900	1,856.67
2014-05-20	2,247	2,256	2,216	2,238	67,100	1,865
2014-05-19	2,248	2,275	2,227	2,230	89,900	1,858.33
2014-05-16	2,240	2,243	2,220	2,238	50,200	1,865
2014-05-15	2,259	2,259	2,240	2,250	76,100	1,875
2014-05-14	2,268	2,280	2,251	2,262	75,300	1,885
2014-05-13	2,274	2,285	2,255	2,268	53,200	1,890
2014-05-12	2,245	2,270	2,236	2,260	48,900	1,883.33
2014-05-09	2,283	2,296	2,240	2,245	104,900	1,870.83
2014-05-08	2,293	2,326	2,266	2,305	101,800	1,920.83
2014-05-07	2,345	2,345	2,293	2,293	71,300	1,910.83
2014-05-02	2,341	2,350	2,330	2,348	50,400	1,956.67
2014-05-01	2,313	2,340	2,291	2,340	63,500	1,950
2014-04-30	2,330	2,341	2,292	2,299	66,800	1,915.83
2014-04-28	2,325	2,326	2,302	2,325	50,200	1,937.50
2014-04-25	2,282	2,318	2,282	2,312	39,600	1,926.67
2014-04-24	2,286	2,315	2,281	2,298	66,000	1,915
2014-04-23	2,272	2,298	2,267	2,292	55,000	1,910
2014-04-22	2,277	2,285	2,266	2,275	42,700	1,895.83
2014-04-21	2,280	2,290	2,264	2,277	37,100	1,897.50
2014-04-18	2,238	2,280	2,238	2,279	39,200	1,899.17
2014-04-17	2,245	2,254	2,195	2,247	39,300	1,872.50
2014-04-16	2,229	2,242	2,155	2,232	81,300	1,860
2014-04-15	2,136	2,217	2,133	2,201	91,900	1,834.17
2014-04-14	2,082	2,145	2,076	2,128	71,200	1,773.33
2014-04-11	2,125	2,130	2,078	2,081	90,400	1,734.17
2014-04-10	2,165	2,200	2,142	2,156	38,200	1,796.67
2014-04-09	2,145	2,176	2,128	2,161	72,900	1,800.83
2014-04-08	2,197	2,202	2,166	2,186	50,000	1,821.67
2014-04-07	2,200	2,212	2,183	2,199	33,000	1,832.50
2014-04-04	2,195	2,224	2,195	2,219	30,800	1,849.17
2014-04-03	2,191	2,223	2,180	2,209	47,700	1,840.83
2014-04-02	2,234	2,234	2,199	2,202	37,300	1,835
2014-04-01	2,207	2,222	2,187	2,216	48,100	1,846.67
2014-03-31	2,186	2,214	2,163	2,207	64,400	1,839.17
2014-03-28	2,195	2,195	2,152	2,186	53,600	1,821.67
2014-03-27	2,150	2,188	2,075	2,178	83,200	1,815
2014-03-26	2,140	2,188	2,140	2,180	83,400	1,816.67
2014-03-25	2,101	2,160	2,088	2,145	145,200	1,787.50
2014-03-24	2,185	2,236	2,160	2,165	109,500	1,804.17
2014-03-20	2,200	2,222	2,165	2,205	147,800	1,837.50
2014-03-19	2,164	2,181	2,130	2,158	109,800	1,798.33
2014-03-18	2,142	2,156	2,105	2,122	46,000	1,768.33
2014-03-17	2,127	2,158	2,082	2,096	78,000	1,746.67
2014-03-14	2,179	2,194	2,105	2,128	141,400	1,773.33
2014-03-13	2,212	2,245	2,205	2,213	30,400	1,844.17
2014-03-12	2,240	2,253	2,217	2,229	29,800	1,857.50
2014-03-11	2,255	2,286	2,235	2,280	93,200	1,900
2014-03-10	2,260	2,277	2,257	2,266	36,400	1,888.33
2014-03-07	2,262	2,314	2,236	2,288	148,600	1,906.67
2014-03-06	2,283	2,285	2,256	2,270	41,300	1,891.67
2014-03-05	2,280	2,315	2,271	2,281	76,500	1,900.83
2014-03-04	2,224	2,269	2,218	2,266	47,400	1,888.33
2014-03-03	2,211	2,253	2,192	2,244	63,900	1,870
2014-02-28	2,245	2,260	2,225	2,251	57,800	1,875.83
2014-02-27	2,247	2,270	2,242	2,249	63,400	1,874.17
2014-02-26	2,277	2,277	2,238	2,247	46,500	1,872.50
2014-02-25	2,279	2,285	2,254	2,278	48,600	1,898.33
2014-02-24	2,258	2,282	2,219	2,244	117,800	1,870
2014-02-21	2,239	2,264	2,224	2,258	137,300	1,881.67
2014-02-20	2,295	2,296	2,225	2,238	137,800	1,865
2014-02-19	2,355	2,355	2,295	2,329	122,300	1,940.83
2014-02-18	2,301	2,359	2,282	2,355	151,000	1,962.50
2014-02-17	2,308	2,327	2,272	2,311	142,200	1,925.83
2014-02-14	2,355	2,365	2,290	2,312	91,700	1,926.67
2014-02-13	2,380	2,390	2,341	2,361	97,100	1,967.50
2014-02-12	2,391	2,448	2,362	2,380	167,900	1,983.33
2014-02-10	2,302	2,320	2,267	2,291	74,500	1,909.17
2014-02-07	2,282	2,300	2,206	2,271	122,200	1,892.50
2014-02-06	2,258	2,293	2,233	2,264	101,100	1,886.67
2014-02-05	2,263	2,319	2,231	2,264	110,100	1,886.67
2014-02-04	2,245	2,301	2,237	2,237	135,200	1,864.17
2014-02-03	2,392	2,400	2,342	2,344	73,500	1,953.33
2014-01-31	2,349	2,443	2,318	2,402	300,300	2,001.67
2014-01-30	2,250	2,253	2,205	2,227	138,200	1,855.83
2014-01-29	2,275	2,337	2,254	2,300	169,300	1,916.67
2014-01-28	2,237	2,275	2,236	2,264	159,600	1,886.67
2014-01-27	2,162	2,233	2,159	2,216	216,500	1,846.67
2014-01-24	2,175	2,225	2,166	2,199	97,100	1,832.50
2014-01-23	2,243	2,243	2,209	2,214	83,600	1,845
2014-01-22	2,230	2,232	2,200	2,228	54,200	1,856.67
2014-01-21	2,212	2,234	2,206	2,225	52,300	1,854.17
2014-01-20	2,197	2,228	2,197	2,213	72,000	1,844.17
2014-01-17	2,179	2,191	2,171	2,185	48,700	1,820.83
2014-01-16	2,179	2,195	2,168	2,177	60,800	1,814.17
2014-01-15	2,156	2,170	2,142	2,170	35,500	1,808.33
2014-01-14	2,133	2,157	2,130	2,131	66,300	1,775.83
2014-01-10	2,153	2,176	2,138	2,176	61,000	1,813.33
2014-01-09	2,189	2,189	2,152	2,161	40,900	1,800.83
2014-01-08	2,160	2,175	2,136	2,175	73,100	1,812.50
2014-01-07	2,152	2,157	2,131	2,134	49,600	1,778.33
2014-01-06	2,150	2,192	2,137	2,164	153,300	1,803.33

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