6282 オイレス工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,810	1,885	1,780	1,780	10,500	858.41
1999-12-29	1,750	1,800	1,750	1,800	12,000	868.06
1999-12-28	1,700	1,750	1,650	1,710	10,800	824.65
1999-12-27	1,595	1,635	1,595	1,600	16,500	771.61
1999-12-24	1,600	1,695	1,580	1,595	68,500	769.19
1999-12-22	1,700	1,700	1,620	1,621	48,100	781.73
1999-12-21	1,705	1,720	1,680	1,681	51,000	810.67
1999-12-20	1,750	1,750	1,700	1,705	67,800	822.24
1999-12-17	1,850	1,850	1,735	1,735	50,500	836.71
1999-12-16	1,960	1,970	1,860	1,860	32,200	896.99
1999-12-15	2,080	2,080	1,964	1,970	60,600	950.04
1999-12-14	2,050	2,100	2,040	2,040	16,800	983.80
1999-12-13	2,140	2,140	2,050	2,055	9,400	991.03
1999-12-10	2,100	2,100	2,050	2,100	21,100	1,012.73
1999-12-09	2,050	2,065	2,050	2,060	31,300	993.44
1999-12-08	2,190	2,190	2,075	2,145	20,300	1,034.43
1999-12-07	2,070	2,150	2,070	2,150	7,400	1,036.84
1999-12-06	2,120	2,160	2,060	2,060	7,600	993.44
1999-12-03	2,150	2,150	2,090	2,090	14,700	1,007.91
1999-12-02	2,160	2,160	2,100	2,115	18,300	1,019.97
1999-12-01	2,140	2,180	2,040	2,040	39,100	983.80
1999-11-30	2,200	2,200	2,150	2,180	24,300	1,051.31
1999-11-29	2,250	2,250	2,200	2,200	7,800	1,060.96
1999-11-26	2,280	2,300	2,265	2,270	9,500	1,094.71
1999-11-25	2,310	2,310	2,165	2,200	54,700	1,060.96
1999-11-24	2,370	2,375	2,350	2,355	22,300	1,135.71
1999-11-22	2,400	2,405	2,325	2,350	13,300	1,133.29
1999-11-19	2,460	2,495	2,300	2,300	25,900	1,109.18
1999-11-18	2,390	2,495	2,390	2,495	8,800	1,203.22
1999-11-17	2,210	2,385	2,210	2,350	114,800	1,133.29
1999-11-16	2,210	2,290	2,210	2,250	25,100	1,085.07
1999-11-15	2,300	2,350	2,260	2,260	9,000	1,089.89
1999-11-12	2,350	2,350	2,300	2,345	15,200	1,130.88
1999-11-11	2,360	2,420	2,350	2,350	38,500	1,133.29
1999-11-10	2,400	2,440	2,395	2,395	15,000	1,155
1999-11-09	2,390	2,440	2,350	2,390	35,500	1,152.58
1999-11-08	2,400	2,400	2,320	2,320	12,100	1,118.83
1999-11-05	2,410	2,445	2,400	2,420	31,800	1,167.05
1999-11-04	2,450	2,460	2,395	2,400	24,100	1,157.41
1999-11-02	2,450	2,450	2,400	2,400	13,600	1,157.41
1999-11-01	2,560	2,560	2,445	2,450	34,500	1,181.52
1999-10-29	2,500	2,630	2,500	2,520	16,500	1,215.28
1999-10-28	2,460	2,525	2,450	2,490	43,900	1,200.81
1999-10-27	2,540	2,540	2,460	2,460	13,400	1,186.34
1999-10-26	2,690	2,690	2,540	2,540	23,200	1,224.92
1999-10-25	2,500	2,715	2,500	2,700	177,000	1,302.08
1999-10-22	2,325	2,540	2,310	2,540	77,100	1,224.92
1999-10-21	2,355	2,375	2,300	2,310	53,200	1,114
1999-10-20	2,360	2,420	2,345	2,345	110,200	1,130.88
1999-10-19	2,420	2,450	2,310	2,315	68,000	1,116.42
1999-10-18	2,450	2,450	2,400	2,410	20,600	1,162.23
1999-10-15	2,550	2,550	2,485	2,490	21,300	1,200.81
1999-10-14	2,505	2,580	2,490	2,500	35,600	1,205.63
1999-10-13	2,480	2,480	2,450	2,470	109,900	1,191.17
1999-10-12	2,600	2,605	2,510	2,510	53,800	1,210.46
1999-10-08	2,625	2,625	2,510	2,580	63,800	1,244.21
1999-10-07	2,740	2,740	2,625	2,625	45,100	1,265.91
1999-10-06	2,740	2,760	2,740	2,740	32,300	1,321.37
1999-10-05	2,920	2,920	2,740	2,740	24,500	1,321.37
1999-10-04	2,860	2,860	2,730	2,750	3,200	1,326.20
1999-10-01	2,890	2,890	2,850	2,850	15,700	1,374.42
1999-09-30	2,945	2,945	2,890	2,895	20,700	1,396.12
1999-09-29	2,965	3,000	2,920	3,000	24,100	1,446.76
1999-09-28	2,900	2,970	2,900	2,965	16,000	1,429.88
1999-09-27	2,900	2,965	2,800	2,900	7,000	1,398.53
1999-09-24	2,915	2,915	2,750	2,900	19,400	1,398.53
1999-09-22	2,795	2,835	2,795	2,835	30,300	1,367.19
1999-09-21	2,800	2,800	2,785	2,795	6,900	1,347.90
1999-09-20	2,950	2,965	2,850	2,850	10,500	1,374.42
1999-09-17	2,900	2,900	2,840	2,900	16,600	1,398.53
1999-09-16	2,895	2,895	2,800	2,895	10,200	1,396.12
1999-09-14	2,980	2,980	2,895	2,920	29,900	1,408.18
1999-09-13	2,990	3,050	2,955	3,040	17,100	1,466.05
1999-09-10	3,000	3,030	2,930	2,950	53,900	1,422.65
1999-09-09	2,855	2,920	2,855	2,920	38,900	1,408.18
1999-09-08	2,900	2,900	2,800	2,850	16,200	1,374.42
1999-09-07	2,860	2,875	2,810	2,875	24,300	1,386.48
1999-09-06	2,870	2,870	2,740	2,840	36,500	1,369.60
1999-09-03	2,710	2,850	2,710	2,805	7,700	1,352.72
1999-09-02	2,750	2,800	2,745	2,750	12,100	1,326.20
1999-09-01	2,830	2,830	2,750	2,830	11,800	1,364.78
1999-08-31	2,800	2,805	2,770	2,770	19,100	1,335.84
1999-08-30	2,805	2,850	2,805	2,810	22,600	1,355.13
1999-08-27	2,820	2,850	2,805	2,805	16,100	1,352.72
1999-08-26	2,850	2,850	2,805	2,820	16,700	1,359.95
1999-08-25	2,890	2,890	2,850	2,850	32,200	1,374.42
1999-08-24	2,850	2,850	2,800	2,840	11,000	1,369.60
1999-08-23	2,960	2,960	2,805	2,850	23,000	1,374.42
1999-08-20	2,900	2,900	2,810	2,850	6,000	1,374.42
1999-08-19	2,800	2,820	2,760	2,800	20,300	1,350.31
1999-08-18	2,850	2,890	2,800	2,800	27,200	1,350.31
1999-08-17	2,860	2,860	2,800	2,850	8,400	1,374.42
1999-08-16	2,830	2,870	2,830	2,860	11,800	1,379.24
1999-08-13	2,835	2,870	2,800	2,800	7,100	1,350.31
1999-08-12	2,840	2,840	2,800	2,830	5,100	1,364.78
1999-08-11	2,855	2,860	2,840	2,845	5,100	1,372.01
1999-08-10	2,840	2,880	2,830	2,855	5,500	1,376.83
1999-08-09	2,800	2,855	2,800	2,800	12,500	1,350.31
1999-08-06	2,855	2,855	2,810	2,810	20,100	1,355.13
1999-08-05	2,930	2,970	2,865	2,865	21,400	1,381.66
1999-08-04	2,990	3,100	2,905	2,970	53,200	1,432.29
1999-08-03	2,895	2,990	2,885	2,990	64,600	1,441.94
1999-08-02	2,990	2,990	2,885	2,885	7,100	1,391.30
1999-07-30	2,830	2,870	2,820	2,870	6,900	1,384.07
1999-07-29	2,870	2,870	2,850	2,870	5,500	1,384.07
1999-07-28	2,900	2,900	2,845	2,870	25,700	1,384.07
1999-07-27	2,785	2,950	2,785	2,900	7,600	1,398.53
1999-07-26	2,700	2,800	2,700	2,800	5,500	1,350.31
1999-07-23	2,900	2,900	2,770	2,780	12,300	1,340.66
1999-07-22	2,920	2,920	2,820	2,840	8,700	1,369.60
1999-07-21	3,000	3,090	2,910	3,000	7,400	1,446.76
1999-07-19	3,090	3,090	2,990	2,990	5,000	1,441.94
1999-07-16	2,960	2,960	2,910	2,950	11,600	1,422.65
1999-07-15	3,090	3,090	3,000	3,000	5,500	1,446.76
1999-07-14	3,080	3,090	2,950	3,090	7,000	1,490.16
1999-07-13	3,110	3,130	2,910	2,910	29,900	1,403.36
1999-07-12	3,000	3,140	3,000	3,100	8,500	1,494.98
1999-07-09	3,000	3,000	2,935	2,970	14,100	1,432.29
1999-07-08	3,150	3,200	2,935	2,955	36,700	1,425.06
1999-07-07	3,180	3,280	3,100	3,100	116,500	1,494.98
1999-07-06	3,150	3,200	3,100	3,150	62,800	1,519.10
1999-07-05	2,990	3,300	2,945	3,130	99,600	1,509.45
1999-07-02	3,010	3,010	2,900	2,990	37,700	1,441.94
1999-07-01	2,860	2,870	2,820	2,850	12,000	1,374.42
1999-06-30	2,860	2,920	2,860	2,900	6,000	1,398.53
1999-06-29	2,890	2,890	2,815	2,820	14,400	1,359.95
1999-06-28	2,960	2,960	2,890	2,895	7,300	1,396.12
1999-06-25	2,800	2,920	2,800	2,880	20,000	1,388.89
1999-06-24	2,870	2,875	2,675	2,675	40,400	1,290.03
1999-06-23	2,920	2,960	2,920	2,950	28,600	1,422.65
1999-06-22	2,890	2,920	2,810	2,900	56,300	1,398.53
1999-06-21	2,830	2,890	2,830	2,890	40,800	1,393.71
1999-06-18	2,900	2,950	2,830	2,830	40,800	1,364.78
1999-06-17	2,870	2,870	2,840	2,860	34,600	1,379.24
1999-06-16	2,780	2,840	2,730	2,840	31,700	1,369.60
1999-06-15	2,720	2,780	2,710	2,780	25,800	1,340.66
1999-06-14	2,740	2,740	2,690	2,715	31,300	1,309.32
1999-06-11	2,800	2,800	2,700	2,700	86,200	1,302.08
1999-06-10	2,725	2,735	2,720	2,720	20,500	1,311.73
1999-06-09	2,720	2,740	2,700	2,730	19,900	1,316.55
1999-06-08	2,670	2,720	2,670	2,720	38,600	1,311.73
1999-06-07	2,670	2,670	2,640	2,670	61,100	1,287.62
1999-06-04	2,640	2,680	2,640	2,645	51,800	1,275.56
1999-06-03	2,660	2,670	2,640	2,640	21,400	1,273.15
1999-06-02	2,720	2,740	2,695	2,705	23,700	1,304.49
1999-06-01	2,680	2,720	2,660	2,720	20,000	1,311.73
1999-05-31	2,670	2,680	2,670	2,670	4,300	1,287.62
1999-05-28	2,710	2,710	2,700	2,710	5,600	1,306.91
1999-05-27	2,700	2,710	2,680	2,710	21,500	1,306.91
1999-05-26	2,730	2,730	2,660	2,680	8,800	1,292.44
1999-05-25	2,750	2,765	2,720	2,730	6,900	1,316.55
1999-05-24	2,720	2,750	2,700	2,750	8,500	1,326.20
1999-05-21	2,760	2,770	2,615	2,680	26,500	1,292.44
1999-05-20	2,785	2,830	2,785	2,830	14,600	1,364.78
1999-05-19	2,805	2,835	2,785	2,785	11,600	1,343.07
1999-05-18	2,840	2,850	2,795	2,825	41,900	1,362.36
1999-05-17	2,895	2,895	2,840	2,845	8,400	1,372.01
1999-05-14	2,910	2,950	2,900	2,905	11,800	1,400.95
1999-05-13	3,010	3,040	2,950	2,950	18,100	1,422.65
1999-05-12	2,960	3,000	2,930	2,950	12,200	1,422.65
1999-05-11	2,980	2,990	2,955	2,980	6,400	1,437.11
1999-05-10	3,130	3,150	2,950	2,950	13,000	1,422.65
1999-05-07	3,100	3,150	3,070	3,100	13,100	1,494.98
1999-05-06	3,100	3,190	3,100	3,150	5,300	1,519.10
1999-04-30	3,180	3,190	3,090	3,150	7,300	1,519.10
1999-04-28	3,100	3,200	3,090	3,100	50,500	1,494.98
1999-04-27	3,010	3,010	2,980	2,985	9,800	1,439.53
1999-04-26	3,100	3,100	3,020	3,020	12,600	1,456.40
1999-04-23	3,040	3,100	2,950	3,090	21,400	1,490.16
1999-04-22	2,915	3,040	2,915	3,040	12,600	1,466.05
1999-04-21	2,880	2,900	2,875	2,900	56,800	1,398.53
1999-04-20	2,910	2,910	2,870	2,885	34,700	1,391.30
1999-04-19	2,875	2,910	2,855	2,910	11,200	1,403.36
1999-04-16	2,910	2,920	2,875	2,875	8,000	1,386.48
1999-04-15	2,920	2,920	2,870	2,910	4,200	1,403.36
1999-04-14	2,895	2,900	2,880	2,880	13,400	1,388.89
1999-04-13	2,875	2,895	2,875	2,890	6,500	1,393.71
1999-04-12	2,900	3,000	2,860	3,000	9,500	1,446.76
1999-04-09	2,880	2,905	2,820	2,905	21,400	1,400.95
1999-04-08	2,900	2,900	2,820	2,840	20,200	1,369.60
1999-04-07	2,920	2,920	2,880	2,880	7,400	1,388.89
1999-04-06	2,940	2,940	2,880	2,900	9,700	1,398.53
1999-04-05	2,910	2,950	2,900	2,900	16,900	1,398.53
1999-04-02	3,100	3,100	2,990	2,990	12,900	1,441.94
1999-04-01	3,010	3,050	2,985	3,050	21,500	1,470.87
1999-03-31	2,950	3,010	2,910	3,010	12,700	1,451.58
1999-03-30	3,050	3,050	2,960	3,000	14,500	1,446.76
1999-03-29	2,950	3,050	2,900	3,050	27,800	1,470.87
1999-03-26	2,885	2,945	2,880	2,900	16,900	1,398.53
1999-03-25	2,785	2,950	2,785	2,950	22,400	1,422.65
1999-03-24	2,800	2,895	2,760	2,785	6,400	1,343.07
1999-03-23	2,800	2,910	2,785	2,785	28,300	1,343.07
1999-03-19	2,825	2,850	2,795	2,795	25,700	1,347.90
1999-03-18	2,805	2,850	2,805	2,820	20,900	1,359.95
1999-03-17	2,895	2,900	2,885	2,885	7,300	1,391.30
1999-03-16	2,850	2,895	2,850	2,895	10,200	1,396.12
1999-03-15	2,950	2,950	2,850	2,850	21,500	1,374.42
1999-03-12	2,950	2,980	2,870	2,920	16,900	1,408.18
1999-03-11	2,995	3,000	2,950	2,950	6,400	1,422.65
1999-03-10	2,970	3,000	2,970	3,000	31,300	1,446.76
1999-03-09	2,910	2,950	2,910	2,950	16,200	1,422.65
1999-03-08	2,855	2,900	2,855	2,880	16,100	1,388.89
1999-03-05	2,800	2,855	2,800	2,850	52,100	1,374.42
1999-03-04	2,830	2,840	2,810	2,830	16,000	1,364.78
1999-03-03	2,845	2,850	2,845	2,850	12,400	1,374.42
1999-03-02	2,860	2,865	2,845	2,845	16,200	1,372.01
1999-03-01	2,850	2,850	2,810	2,840	11,700	1,369.60
1999-02-26	2,830	2,900	2,825	2,850	4,400	1,374.42
1999-02-25	2,850	2,860	2,810	2,810	40,600	1,355.13
1999-02-24	2,850	2,880	2,850	2,850	8,900	1,374.42
1999-02-23	2,830	2,895	2,830	2,850	21,100	1,374.42
1999-02-22	2,870	2,900	2,810	2,870	26,400	1,384.07
1999-02-19	2,840	2,875	2,810	2,870	30,300	1,384.07
1999-02-18	2,855	2,895	2,855	2,860	1,700	1,379.24
1999-02-17	2,875	2,875	2,855	2,855	9,400	1,376.83
1999-02-16	2,870	2,890	2,870	2,875	45,700	1,386.48
1999-02-15	2,825	2,865	2,825	2,860	1,800	1,379.24
1999-02-12	2,810	2,830	2,810	2,820	2,200	1,359.95
1999-02-10	2,900	2,900	2,850	2,880	29,900	1,388.89
1999-02-09	2,850	2,900	2,850	2,900	5,400	1,398.53
1999-02-08	2,900	2,900	2,870	2,900	6,700	1,398.53
1999-02-05	2,990	2,990	2,900	2,900	5,100	1,398.53
1999-02-04	2,950	3,050	2,950	2,950	53,300	1,422.65
1999-02-03	2,905	3,040	2,900	3,010	36,100	1,451.58
1999-02-02	2,890	2,950	2,890	2,900	20,500	1,398.53
1999-02-01	2,845	2,890	2,845	2,870	11,900	1,384.07
1999-01-29	2,840	2,845	2,820	2,845	20,400	1,372.01
1999-01-28	2,810	2,850	2,800	2,810	21,700	1,355.13
1999-01-27	2,875	2,875	2,800	2,800	7,600	1,350.31
1999-01-26	2,865	2,880	2,850	2,850	10,700	1,374.42
1999-01-25	2,850	2,870	2,850	2,860	19,900	1,379.24
1999-01-22	2,845	2,850	2,820	2,820	6,000	1,359.95
1999-01-21	2,815	2,850	2,800	2,850	17,000	1,374.42
1999-01-20	2,790	2,820	2,730	2,820	13,500	1,359.95
1999-01-19	2,760	2,790	2,750	2,790	16,800	1,345.49
1999-01-18	2,700	2,760	2,700	2,750	15,600	1,326.20
1999-01-14	2,610	2,660	2,610	2,660	20,200	1,282.79
1999-01-13	2,650	2,660	2,610	2,610	14,600	1,258.68
1999-01-12	2,580	2,630	2,580	2,625	24,600	1,265.91
1999-01-11	2,550	2,580	2,550	2,580	5,700	1,244.21
1999-01-08	2,610	2,615	2,580	2,580	24,100	1,244.21
1999-01-07	2,620	2,620	2,580	2,610	27,000	1,258.68
1999-01-06	2,580	2,620	2,580	2,620	27,800	1,263.50
1999-01-05	2,600	2,600	2,450	2,570	23,400	1,239.39
1999-01-04	2,550	2,575	2,505	2,575	2,100	1,241.80

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11月
日	月	火	水	木	金	土
« 10月31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