6282 オイレス工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 1,125.26 |
| 1994-12-29 | 2,710 | 2,730 | 2,710 | 2,730 | 17,900 | 1,097.13 |
| 1994-12-28 | 2,780 | 2,780 | 2,700 | 2,700 | 3,000 | 1,085.07 |
| 1994-12-26 | 2,700 | 2,700 | 2,700 | 2,700 | 2,200 | 1,085.07 |
| 1994-12-22 | 2,670 | 2,670 | 2,670 | 2,670 | 5,200 | 1,073.01 |
| 1994-12-21 | 2,670 | 2,670 | 2,670 | 2,670 | 200 | 1,073.01 |
| 1994-12-20 | 2,600 | 2,680 | 2,600 | 2,680 | 12,700 | 1,077.03 |
| 1994-12-19 | 2,680 | 2,680 | 2,660 | 2,660 | 2,100 | 1,068.99 |
| 1994-12-16 | 2,700 | 2,700 | 2,700 | 2,700 | 1,100 | 1,085.07 |
| 1994-12-15 | 2,660 | 2,680 | 2,660 | 2,680 | 9,800 | 1,077.03 |
| 1994-12-14 | 2,670 | 2,670 | 2,660 | 2,660 | 600 | 1,068.99 |
| 1994-12-13 | 2,730 | 2,730 | 2,730 | 2,730 | 4,000 | 1,097.13 |
| 1994-12-12 | 2,730 | 2,730 | 2,730 | 2,730 | 100 | 1,097.13 |
| 1994-12-09 | 2,740 | 2,740 | 2,740 | 2,740 | 300 | 1,101.14 |
| 1994-12-08 | 2,780 | 2,780 | 2,780 | 2,780 | 4,900 | 1,117.22 |
| 1994-12-06 | 2,760 | 2,760 | 2,750 | 2,750 | 3,000 | 1,105.16 |
| 1994-12-05 | 2,720 | 2,780 | 2,660 | 2,760 | 8,600 | 1,109.18 |
| 1994-12-02 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 | 1,149.37 |
| 1994-12-01 | 2,840 | 2,860 | 2,840 | 2,860 | 12,100 | 1,149.37 |
| 1994-11-30 | 2,840 | 2,840 | 2,840 | 2,840 | 15,800 | 1,141.33 |
| 1994-11-29 | 2,720 | 2,720 | 2,720 | 2,720 | 700 | 1,093.11 |
| 1994-11-28 | 2,680 | 2,680 | 2,660 | 2,680 | 5,000 | 1,077.03 |
| 1994-11-25 | 2,740 | 2,740 | 2,660 | 2,660 | 3,200 | 1,068.99 |
| 1994-11-24 | 2,700 | 2,700 | 2,700 | 2,700 | 7,200 | 1,085.07 |
| 1994-11-22 | 2,880 | 2,880 | 2,880 | 2,880 | 200 | 1,157.41 |
| 1994-11-21 | 3,000 | 3,000 | 2,900 | 2,900 | 6,200 | 1,165.44 |
| 1994-11-18 | 2,990 | 2,990 | 2,960 | 2,960 | 2,600 | 1,189.56 |
| 1994-11-17 | 3,050 | 3,050 | 2,990 | 2,990 | 22,800 | 1,201.61 |
| 1994-11-16 | 3,050 | 3,050 | 3,040 | 3,050 | 6,000 | 1,225.73 |
| 1994-11-15 | 3,050 | 3,050 | 3,050 | 3,050 | 3,200 | 1,225.73 |
| 1994-11-14 | 3,000 | 3,050 | 3,000 | 3,050 | 2,000 | 1,225.73 |
| 1994-11-11 | 3,020 | 3,050 | 3,020 | 3,050 | 1,100 | 1,225.73 |
| 1994-11-10 | 3,010 | 3,050 | 3,010 | 3,010 | 700 | 1,209.65 |
| 1994-11-09 | 3,050 | 3,050 | 3,000 | 3,000 | 5,400 | 1,205.63 |
| 1994-11-08 | 3,050 | 3,050 | 3,050 | 3,050 | 1,400 | 1,225.73 |
| 1994-11-07 | 3,100 | 3,100 | 3,100 | 3,100 | 2,800 | 1,245.82 |
| 1994-11-02 | 3,220 | 3,220 | 3,220 | 3,220 | 1,900 | 1,294.05 |
| 1994-11-01 | 3,300 | 3,300 | 3,220 | 3,220 | 2,100 | 1,294.05 |
| 1994-10-27 | 3,250 | 3,320 | 3,220 | 3,320 | 31,300 | 1,334.23 |
| 1994-10-26 | 3,380 | 3,380 | 3,380 | 3,380 | 300 | 1,358.35 |
| 1994-10-25 | 3,380 | 3,380 | 3,380 | 3,380 | 1,300 | 1,358.35 |
| 1994-10-21 | 3,380 | 3,380 | 3,380 | 3,380 | 500 | 1,358.35 |
| 1994-10-20 | 3,380 | 3,380 | 3,350 | 3,380 | 6,700 | 1,358.35 |
| 1994-10-19 | 3,380 | 3,380 | 3,380 | 3,380 | 1,700 | 1,358.35 |
| 1994-10-18 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 1,366.38 |
| 1994-10-17 | 3,450 | 3,450 | 3,400 | 3,400 | 6,000 | 1,366.38 |
| 1994-10-13 | 3,400 | 3,450 | 3,400 | 3,450 | 4,000 | 1,386.48 |
| 1994-10-12 | 3,450 | 3,450 | 3,450 | 3,450 | 3,300 | 1,386.48 |
| 1994-10-11 | 3,450 | 3,450 | 3,450 | 3,450 | 3,200 | 1,386.48 |
| 1994-10-07 | 3,450 | 3,450 | 3,450 | 3,450 | 300 | 1,386.48 |
| 1994-10-06 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | 1,346.29 |
| 1994-10-05 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | 1,346.29 |
| 1994-10-03 | 3,470 | 3,470 | 3,470 | 3,470 | 2,000 | 1,394.52 |
| 1994-09-30 | 3,420 | 3,470 | 3,420 | 3,470 | 200 | 1,394.52 |
| 1994-09-29 | 3,470 | 3,470 | 3,470 | 3,470 | 2,700 | 1,394.52 |
| 1994-09-28 | 3,400 | 3,500 | 3,400 | 3,500 | 5,100 | 1,406.57 |
| 1994-09-27 | 3,500 | 3,500 | 3,450 | 3,450 | 1,300 | 1,386.48 |
| 1994-09-26 | 3,470 | 3,500 | 3,470 | 3,500 | 1,700 | 1,406.57 |
| 1994-09-22 | 3,450 | 3,460 | 3,400 | 3,460 | 2,200 | 1,390.50 |
| 1994-09-20 | 3,400 | 3,400 | 3,400 | 3,400 | 4,400 | 1,366.38 |
| 1994-09-19 | 3,400 | 3,400 | 3,400 | 3,400 | 700 | 1,366.38 |
| 1994-09-16 | 3,370 | 3,400 | 3,360 | 3,400 | 38,800 | 1,366.38 |
| 1994-09-14 | 3,350 | 3,360 | 3,350 | 3,360 | 39,000 | 1,350.31 |
| 1994-09-13 | 3,400 | 3,400 | 3,350 | 3,350 | 600 | 1,346.29 |
| 1994-09-12 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 1,366.38 |
| 1994-09-09 | 3,550 | 3,550 | 3,460 | 3,460 | 4,100 | 1,390.50 |
| 1994-09-08 | 3,500 | 3,500 | 3,480 | 3,480 | 3,100 | 1,398.53 |
| 1994-09-07 | 3,570 | 3,570 | 3,500 | 3,500 | 5,400 | 1,406.57 |
| 1994-09-06 | 3,580 | 3,580 | 3,580 | 3,580 | 3,400 | 1,438.72 |
| 1994-09-05 | 3,600 | 3,600 | 3,570 | 3,570 | 8,200 | 1,434.70 |
| 1994-09-02 | 3,600 | 3,600 | 3,600 | 3,600 | 600 | 1,446.76 |
| 1994-09-01 | 3,580 | 3,580 | 3,580 | 3,580 | 1,000 | 1,438.72 |
| 1994-08-31 | 3,670 | 3,670 | 3,570 | 3,570 | 15,400 | 1,434.70 |
| 1994-08-30 | 3,680 | 3,680 | 3,680 | 3,680 | 1,700 | 1,478.91 |
| 1994-08-29 | 3,670 | 3,670 | 3,620 | 3,640 | 10,100 | 1,462.83 |
| 1994-08-26 | 3,690 | 3,690 | 3,670 | 3,670 | 4,100 | 1,474.89 |
| 1994-08-25 | 3,700 | 3,700 | 3,700 | 3,700 | 1,100 | 1,486.95 |
| 1994-08-24 | 3,590 | 3,670 | 3,580 | 3,650 | 26,300 | 1,466.85 |
| 1994-08-23 | 3,600 | 3,600 | 3,570 | 3,600 | 13,500 | 1,446.76 |
| 1994-08-22 | 3,700 | 3,700 | 3,630 | 3,630 | 13,100 | 1,458.82 |
| 1994-08-19 | 3,670 | 3,670 | 3,630 | 3,650 | 29,000 | 1,466.85 |
| 1994-08-18 | 3,650 | 3,700 | 3,650 | 3,660 | 62,900 | 1,470.87 |
| 1994-08-17 | 3,660 | 3,700 | 3,660 | 3,670 | 20,200 | 1,474.89 |
| 1994-08-16 | 3,660 | 3,660 | 3,650 | 3,660 | 9,700 | 1,470.87 |
| 1994-08-15 | 3,660 | 3,660 | 3,650 | 3,650 | 10,700 | 1,466.85 |
| 1994-08-12 | 3,650 | 3,660 | 3,650 | 3,660 | 13,300 | 1,470.87 |
| 1994-08-11 | 3,650 | 3,660 | 3,650 | 3,650 | 9,900 | 1,466.85 |
| 1994-08-10 | 3,650 | 3,670 | 3,650 | 3,650 | 21,600 | 1,466.85 |
| 1994-08-09 | 3,660 | 3,660 | 3,650 | 3,650 | 9,100 | 1,466.85 |
| 1994-08-08 | 3,650 | 3,650 | 3,650 | 3,650 | 4,600 | 1,466.85 |
| 1994-08-05 | 3,600 | 3,660 | 3,600 | 3,650 | 15,500 | 1,466.85 |
| 1994-08-04 | 3,600 | 3,650 | 3,600 | 3,650 | 13,600 | 1,466.85 |
| 1994-08-03 | 3,530 | 3,600 | 3,530 | 3,600 | 24,900 | 1,446.76 |
| 1994-08-02 | 3,600 | 3,600 | 3,530 | 3,530 | 3,000 | 1,418.63 |
| 1994-08-01 | 3,650 | 3,650 | 3,600 | 3,600 | 4,400 | 1,446.76 |
| 1994-07-29 | 3,600 | 3,620 | 3,600 | 3,620 | 23,000 | 1,454.80 |
| 1994-07-28 | 3,510 | 3,520 | 3,510 | 3,520 | 3,700 | 1,414.61 |
| 1994-07-27 | 3,540 | 3,550 | 3,500 | 3,510 | 18,400 | 1,410.59 |
| 1994-07-26 | 3,550 | 3,550 | 3,480 | 3,540 | 2,100 | 1,422.65 |
| 1994-07-25 | 3,600 | 3,600 | 3,550 | 3,550 | 27,500 | 1,426.67 |
| 1994-07-22 | 3,600 | 3,600 | 3,580 | 3,580 | 9,000 | 1,438.72 |
| 1994-07-21 | 3,590 | 3,600 | 3,590 | 3,600 | 15,600 | 1,446.76 |
| 1994-07-20 | 3,620 | 3,620 | 3,590 | 3,600 | 9,800 | 1,446.76 |
| 1994-07-19 | 3,550 | 3,600 | 3,550 | 3,600 | 500 | 1,446.76 |
| 1994-07-18 | 3,560 | 3,620 | 3,560 | 3,600 | 6,500 | 1,446.76 |
| 1994-07-15 | 3,570 | 3,610 | 3,570 | 3,610 | 22,100 | 1,450.78 |
| 1994-07-14 | 3,590 | 3,590 | 3,560 | 3,560 | 3,500 | 1,430.68 |
| 1994-07-13 | 3,590 | 3,600 | 3,590 | 3,590 | 6,800 | 1,442.74 |
| 1994-07-12 | 3,570 | 3,610 | 3,570 | 3,590 | 14,800 | 1,442.74 |
| 1994-07-11 | 3,550 | 3,620 | 3,550 | 3,620 | 13,700 | 1,454.80 |
| 1994-07-08 | 3,520 | 3,600 | 3,520 | 3,600 | 20,000 | 1,446.76 |
| 1994-07-07 | 3,520 | 3,550 | 3,520 | 3,520 | 3,300 | 1,414.61 |
| 1994-07-06 | 3,550 | 3,560 | 3,520 | 3,520 | 5,600 | 1,414.61 |
| 1994-07-05 | 3,590 | 3,590 | 3,550 | 3,560 | 8,900 | 1,430.68 |
| 1994-07-04 | 3,500 | 3,550 | 3,500 | 3,550 | 3,300 | 1,426.67 |
| 1994-07-01 | 3,600 | 3,600 | 3,500 | 3,550 | 15,500 | 1,426.67 |
| 1994-06-30 | 3,560 | 3,650 | 3,560 | 3,630 | 7,900 | 1,458.82 |
| 1994-06-29 | 3,550 | 3,580 | 3,550 | 3,550 | 7,900 | 1,426.67 |
| 1994-06-28 | 3,590 | 3,610 | 3,550 | 3,590 | 23,400 | 1,442.74 |
| 1994-06-27 | 3,580 | 3,590 | 3,480 | 3,580 | 20,700 | 1,438.72 |
| 1994-06-24 | 3,490 | 3,630 | 3,460 | 3,630 | 30,900 | 1,458.82 |
| 1994-06-23 | 3,360 | 3,500 | 3,360 | 3,490 | 11,300 | 1,402.55 |
| 1994-06-22 | 3,400 | 3,400 | 3,380 | 3,400 | 10,900 | 1,366.38 |
| 1994-06-21 | 3,400 | 3,480 | 3,390 | 3,480 | 4,700 | 1,398.53 |
| 1994-06-20 | 3,560 | 3,560 | 3,430 | 3,430 | 14,300 | 1,378.44 |
| 1994-06-17 | 3,400 | 3,550 | 3,400 | 3,510 | 47,800 | 1,410.59 |
| 1994-06-16 | 3,380 | 3,400 | 3,350 | 3,400 | 6,400 | 1,366.38 |
| 1994-06-15 | 3,390 | 3,400 | 3,310 | 3,310 | 6,900 | 1,330.21 |
| 1994-06-14 | 3,310 | 3,390 | 3,310 | 3,390 | 1,500 | 1,362.36 |
| 1994-06-13 | 3,300 | 3,300 | 3,300 | 3,300 | 300 | 1,326.20 |
| 1994-06-10 | 3,300 | 3,400 | 3,290 | 3,400 | 36,100 | 1,366.38 |
| 1994-06-09 | 3,290 | 3,330 | 3,290 | 3,330 | 23,700 | 1,338.25 |
| 1994-06-08 | 3,250 | 3,300 | 3,250 | 3,300 | 7,400 | 1,326.20 |
| 1994-06-07 | 3,300 | 3,300 | 3,300 | 3,300 | 600 | 1,326.20 |
| 1994-06-06 | 3,260 | 3,260 | 3,260 | 3,260 | 100 | 1,310.12 |
| 1994-06-03 | 3,300 | 3,300 | 3,250 | 3,250 | 11,000 | 1,306.10 |
| 1994-06-02 | 3,300 | 3,300 | 3,250 | 3,300 | 11,900 | 1,326.20 |
| 1994-06-01 | 3,330 | 3,330 | 3,260 | 3,300 | 10,600 | 1,326.20 |
| 1994-05-31 | 3,300 | 3,330 | 3,300 | 3,330 | 8,900 | 1,338.25 |
| 1994-05-30 | 3,300 | 3,300 | 3,290 | 3,300 | 7,100 | 1,326.20 |
| 1994-05-27 | 3,300 | 3,300 | 3,290 | 3,300 | 5,300 | 1,326.20 |
| 1994-05-26 | 3,300 | 3,300 | 3,220 | 3,300 | 4,900 | 1,326.20 |
| 1994-05-25 | 3,300 | 3,300 | 3,300 | 3,300 | 1,600 | 1,326.20 |
| 1994-05-24 | 3,200 | 3,220 | 3,200 | 3,200 | 3,600 | 1,286.01 |
| 1994-05-23 | 3,210 | 3,270 | 3,200 | 3,200 | 2,500 | 1,286.01 |
| 1994-05-20 | 3,350 | 3,350 | 3,150 | 3,200 | 12,600 | 1,286.01 |
| 1994-05-19 | 3,310 | 3,340 | 3,300 | 3,340 | 16,100 | 1,342.27 |
| 1994-05-18 | 3,390 | 3,400 | 3,360 | 3,360 | 5,000 | 1,350.31 |
| 1994-05-17 | 3,360 | 3,400 | 3,360 | 3,400 | 3,800 | 1,366.38 |
| 1994-05-16 | 3,450 | 3,450 | 3,350 | 3,350 | 6,000 | 1,346.29 |
| 1994-05-13 | 3,490 | 3,490 | 3,390 | 3,400 | 13,200 | 1,366.38 |
| 1994-05-12 | 3,320 | 3,470 | 3,300 | 3,470 | 49,600 | 1,394.52 |
| 1994-05-11 | 3,300 | 3,320 | 3,290 | 3,320 | 22,500 | 1,334.23 |
| 1994-05-10 | 3,280 | 3,300 | 3,260 | 3,290 | 15,300 | 1,322.18 |
| 1994-05-09 | 3,340 | 3,340 | 3,280 | 3,300 | 11,200 | 1,326.20 |
| 1994-05-06 | 3,290 | 3,330 | 3,270 | 3,320 | 21,500 | 1,334.23 |
| 1994-05-02 | 3,200 | 3,300 | 3,200 | 3,300 | 7,100 | 1,326.20 |
| 1994-04-28 | 3,100 | 3,300 | 3,100 | 3,250 | 27,600 | 1,306.10 |
| 1994-04-27 | 3,000 | 3,100 | 3,000 | 3,100 | 7,000 | 1,245.82 |
| 1994-04-26 | 3,000 | 3,000 | 2,950 | 3,000 | 3,800 | 1,205.63 |
| 1994-04-25 | 3,050 | 3,060 | 3,050 | 3,050 | 4,700 | 1,225.73 |
| 1994-04-22 | 3,020 | 3,050 | 3,000 | 3,050 | 5,400 | 1,225.73 |
| 1994-04-21 | 3,070 | 3,100 | 3,010 | 3,020 | 4,900 | 1,213.67 |
| 1994-04-20 | 3,070 | 3,100 | 3,070 | 3,080 | 3,800 | 1,237.78 |
| 1994-04-19 | 3,070 | 3,070 | 3,060 | 3,070 | 3,000 | 1,233.76 |
| 1994-04-18 | 3,100 | 3,100 | 3,060 | 3,070 | 5,700 | 1,233.76 |
| 1994-04-15 | 3,100 | 3,100 | 3,070 | 3,100 | 6,000 | 1,245.82 |
| 1994-04-14 | 3,100 | 3,110 | 3,070 | 3,070 | 1,900 | 1,233.76 |
| 1994-04-13 | 3,140 | 3,150 | 3,070 | 3,070 | 1,300 | 1,233.76 |
| 1994-04-12 | 3,140 | 3,140 | 3,140 | 3,140 | 600 | 1,261.90 |
| 1994-04-11 | 3,100 | 3,150 | 3,100 | 3,150 | 1,100 | 1,265.91 |
| 1994-04-08 | 3,150 | 3,200 | 3,120 | 3,150 | 34,800 | 1,265.91 |
| 1994-04-07 | 2,920 | 3,150 | 2,920 | 3,150 | 10,500 | 1,265.91 |
| 1994-04-06 | 2,950 | 2,950 | 2,910 | 2,910 | 800 | 1,169.46 |
| 1994-04-05 | 2,900 | 2,900 | 2,890 | 2,890 | 2,900 | 1,161.43 |
| 1994-04-04 | 2,860 | 2,900 | 2,860 | 2,900 | 300 | 1,165.44 |
| 1994-04-01 | 2,900 | 2,910 | 2,860 | 2,860 | 5,800 | 1,149.37 |
| 1994-03-31 | 2,860 | 2,900 | 2,860 | 2,860 | 2,400 | 1,149.37 |
| 1994-03-30 | 2,820 | 2,870 | 2,820 | 2,860 | 3,900 | 1,149.37 |
| 1994-03-29 | 2,850 | 2,900 | 2,850 | 2,900 | 600 | 1,165.44 |
| 1994-03-28 | 2,860 | 2,860 | 2,850 | 2,850 | 600 | 1,145.35 |
| 1994-03-25 | 2,900 | 2,900 | 2,880 | 2,900 | 9,700 | 1,165.44 |
| 1994-03-24 | 2,990 | 3,000 | 2,900 | 2,900 | 4,400 | 1,165.44 |
| 1994-03-23 | 2,950 | 2,990 | 2,950 | 2,990 | 600 | 1,201.61 |
| 1994-03-22 | 3,000 | 3,000 | 2,950 | 2,950 | 5,500 | 1,185.54 |
| 1994-03-17 | 2,940 | 3,000 | 2,940 | 3,000 | 1,400 | 1,205.63 |
| 1994-03-16 | 3,000 | 3,000 | 2,920 | 2,920 | 500 | 1,173.48 |
| 1994-03-15 | 3,000 | 3,000 | 3,000 | 3,000 | 3,600 | 1,205.63 |
| 1994-03-14 | 2,900 | 2,900 | 2,900 | 2,900 | 2,600 | 1,165.44 |
| 1994-03-11 | 2,850 | 2,860 | 2,850 | 2,860 | 9,600 | 1,149.37 |
| 1994-03-10 | 3,050 | 3,050 | 2,910 | 2,910 | 7,100 | 1,169.46 |
| 1994-03-09 | 3,170 | 3,170 | 3,050 | 3,050 | 1,200 | 1,225.73 |
| 1994-03-08 | 3,170 | 3,170 | 3,170 | 3,170 | 5,700 | 1,273.95 |
| 1994-03-07 | 3,230 | 3,230 | 3,170 | 3,170 | 7,500 | 1,273.95 |
| 1994-03-04 | 3,190 | 3,250 | 3,180 | 3,250 | 34,500 | 1,306.10 |
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
