6282 オイレス工業(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,090	2,090	2,070	2,070	2,300	998.26
2003-12-29	2,040	2,085	2,040	2,085	9,200	1,005.50
2003-12-26	2,060	2,060	2,030	2,050	7,300	988.62
2003-12-25	2,120	2,120	2,020	2,080	20,700	1,003.09
2003-12-24	2,050	2,050	2,015	2,040	9,500	983.80
2003-12-22	2,120	2,120	2,020	2,060	25,700	993.44
2003-12-19	2,060	2,075	2,040	2,050	17,700	988.62
2003-12-18	2,030	2,040	2,010	2,030	27,100	978.97
2003-12-17	2,070	2,070	2,030	2,030	11,800	978.97
2003-12-16	2,060	2,060	2,010	2,030	29,400	978.97
2003-12-15	2,090	2,090	2,055	2,060	17,600	993.44
2003-12-12	2,060	2,085	2,050	2,055	66,600	991.03
2003-12-11	2,070	2,075	2,020	2,040	33,700	983.80
2003-12-10	2,120	2,130	2,070	2,070	20,300	998.26
2003-12-09	2,130	2,135	2,115	2,120	13,300	1,022.38
2003-12-08	2,140	2,155	2,105	2,130	13,900	1,027.20
2003-12-05	2,190	2,190	2,140	2,140	25,500	1,032.02
2003-12-04	2,100	2,160	2,100	2,150	18,100	1,036.84
2003-12-03	2,115	2,145	2,100	2,100	12,500	1,012.73
2003-12-02	2,160	2,160	2,115	2,115	9,400	1,019.97
2003-12-01	2,120	2,190	2,065	2,160	13,100	1,041.67
2003-11-28	2,200	2,200	2,120	2,120	5,500	1,022.38
2003-11-27	2,200	2,200	2,170	2,175	6,900	1,048.90
2003-11-26	2,150	2,200	2,130	2,145	9,500	1,034.43
2003-11-25	2,255	2,255	2,150	2,150	9,900	1,036.84
2003-11-21	2,060	2,095	2,055	2,055	9,300	991.03
2003-11-20	2,105	2,135	2,060	2,075	7,300	1,000.68
2003-11-19	2,060	2,090	2,030	2,085	25,400	1,005.50
2003-11-18	2,040	2,185	2,040	2,145	20,600	1,034.43
2003-11-17	2,120	2,120	2,040	2,045	12,200	986.21
2003-11-14	2,130	2,130	2,060	2,080	25,100	1,003.09
2003-11-13	2,100	2,150	2,100	2,135	37,000	1,029.61
2003-11-12	2,100	2,130	2,000	2,115	56,000	1,019.97
2003-11-11	2,225	2,240	2,200	2,205	20,800	1,063.37
2003-11-10	2,210	2,230	2,205	2,230	11,600	1,075.42
2003-11-07	2,180	2,220	2,180	2,210	19,200	1,065.78
2003-11-06	2,215	2,220	2,170	2,185	11,000	1,053.72
2003-11-05	2,195	2,230	2,195	2,225	10,300	1,073.01
2003-11-04	2,180	2,230	2,170	2,185	12,000	1,053.72
2003-10-31	2,170	2,205	2,165	2,175	23,600	1,048.90
2003-10-30	2,170	2,210	2,170	2,200	14,600	1,060.96
2003-10-29	2,200	2,215	2,180	2,210	6,200	1,065.78
2003-10-28	2,150	2,240	2,150	2,200	20,800	1,060.96
2003-10-27	2,230	2,230	2,155	2,160	11,400	1,041.67
2003-10-24	2,150	2,150	2,110	2,110	25,600	1,017.55
2003-10-23	2,200	2,205	2,110	2,110	29,600	1,017.55
2003-10-22	2,250	2,250	2,205	2,205	22,400	1,063.37
2003-10-21	2,260	2,260	2,220	2,230	35,400	1,075.42
2003-10-20	2,290	2,290	2,255	2,255	28,100	1,087.48
2003-10-17	2,290	2,295	2,250	2,250	19,200	1,085.07
2003-10-16	2,300	2,310	2,280	2,295	35,900	1,106.77
2003-10-15	2,330	2,330	2,300	2,305	43,500	1,111.59
2003-10-14	2,325	2,340	2,315	2,330	23,200	1,123.65
2003-10-10	2,325	2,350	2,320	2,325	11,700	1,121.24
2003-10-09	2,350	2,400	2,320	2,350	23,200	1,133.29
2003-10-08	2,325	2,325	2,300	2,315	17,900	1,116.42
2003-10-07	2,320	2,345	2,300	2,320	18,600	1,118.83
2003-10-06	2,340	2,380	2,315	2,320	29,300	1,118.83
2003-10-03	2,350	2,390	2,350	2,380	48,400	1,147.76
2003-10-02	2,345	2,345	2,305	2,320	28,300	1,118.83
2003-10-01	2,360	2,400	2,340	2,340	15,700	1,128.47
2003-09-30	2,340	2,390	2,330	2,345	18,300	1,130.88
2003-09-29	2,455	2,460	2,380	2,380	13,000	1,147.76
2003-09-26	2,450	2,450	2,400	2,420	9,400	1,167.05
2003-09-25	2,450	2,450	2,410	2,415	6,400	1,164.64
2003-09-24	2,545	2,545	2,435	2,465	19,400	1,188.75
2003-09-22	2,550	2,570	2,515	2,540	26,400	1,224.92
2003-09-19	2,520	2,545	2,435	2,450	14,100	1,181.52
2003-09-18	2,590	2,590	2,500	2,520	26,300	1,215.28
2003-09-17	2,430	2,730	2,425	2,510	123,100	1,210.46
2003-09-16	2,440	2,440	2,330	2,330	20,200	1,123.65
2003-09-12	2,445	2,445	2,370	2,375	42,700	1,145.35
2003-09-11	2,470	2,470	2,410	2,425	10,800	1,169.46
2003-09-10	2,455	2,470	2,435	2,440	6,500	1,176.70
2003-09-09	2,450	2,480	2,430	2,450	13,100	1,181.52
2003-09-08	2,400	2,480	2,400	2,450	7,400	1,181.52
2003-09-05	2,410	2,450	2,410	2,440	7,500	1,176.70
2003-09-04	2,485	2,485	2,450	2,450	11,200	1,181.52
2003-09-03	2,405	2,465	2,405	2,450	16,100	1,181.52
2003-09-02	2,420	2,425	2,370	2,390	23,600	1,152.58
2003-09-01	2,470	2,490	2,445	2,445	4,800	1,179.11
2003-08-29	2,380	2,500	2,380	2,490	21,600	1,200.81
2003-08-28	2,440	2,450	2,415	2,420	8,800	1,167.05
2003-08-27	2,430	2,465	2,410	2,410	20,100	1,162.23
2003-08-26	2,470	2,470	2,435	2,435	8,800	1,174.29
2003-08-25	2,525	2,525	2,400	2,400	23,600	1,157.41
2003-08-22	2,500	2,530	2,500	2,520	25,300	1,215.28
2003-08-21	2,525	2,525	2,500	2,505	17,000	1,208.04
2003-08-20	2,525	2,535	2,495	2,520	11,300	1,215.28
2003-08-19	2,525	2,535	2,510	2,520	21,500	1,215.28
2003-08-18	2,520	2,525	2,505	2,520	5,700	1,215.28
2003-08-15	2,535	2,535	2,475	2,520	6,400	1,215.28
2003-08-14	2,505	2,535	2,505	2,530	9,400	1,220.10
2003-08-13	2,535	2,535	2,500	2,505	5,900	1,208.04
2003-08-12	2,520	2,535	2,500	2,515	13,500	1,212.87
2003-08-11	2,520	2,520	2,490	2,500	7,900	1,205.63
2003-08-08	2,525	2,530	2,510	2,520	18,500	1,215.28
2003-08-07	2,515	2,520	2,490	2,490	31,100	1,200.81
2003-08-06	2,465	2,535	2,445	2,510	33,100	1,210.46
2003-08-05	2,440	2,470	2,405	2,460	22,500	1,186.34
2003-08-04	2,475	2,475	2,435	2,435	7,000	1,174.29
2003-08-01	2,510	2,510	2,480	2,480	10,800	1,195.99
2003-07-31	2,495	2,510	2,490	2,490	12,800	1,200.81
2003-07-30	2,500	2,510	2,490	2,510	13,200	1,210.46
2003-07-29	2,510	2,515	2,465	2,485	14,500	1,198.40
2003-07-28	2,500	2,510	2,480	2,485	18,000	1,198.40
2003-07-25	2,480	2,480	2,395	2,465	19,300	1,188.75
2003-07-24	2,435	2,490	2,435	2,480	44,700	1,195.99
2003-07-23	2,410	2,425	2,365	2,415	8,700	1,164.64
2003-07-22	2,445	2,445	2,300	2,405	26,600	1,159.82
2003-07-18	2,415	2,460	2,395	2,410	34,100	1,162.23
2003-07-17	2,400	2,420	2,370	2,415	41,000	1,164.64
2003-07-16	2,395	2,400	2,370	2,390	45,500	1,152.58
2003-07-15	2,360	2,395	2,360	2,365	73,500	1,140.53
2003-07-14	2,350	2,350	2,320	2,320	54,300	1,118.83
2003-07-11	2,320	2,320	2,295	2,300	44,200	1,109.18
2003-07-10	2,330	2,330	2,260	2,295	38,600	1,106.77
2003-07-09	2,330	2,350	2,315	2,315	62,100	1,116.42
2003-07-08	2,300	2,350	2,290	2,310	41,200	1,114
2003-07-07	2,260	2,295	2,260	2,270	16,500	1,094.71
2003-07-04	2,260	2,300	2,255	2,260	9,400	1,089.89
2003-07-03	2,300	2,300	2,250	2,260	20,500	1,089.89
2003-07-02	2,300	2,340	2,225	2,250	29,500	1,085.07
2003-07-01	2,280	2,315	2,260	2,270	51,900	1,094.71
2003-06-30	2,380	2,380	2,260	2,260	15,600	1,089.89
2003-06-27	2,350	2,380	2,350	2,355	29,200	1,135.71
2003-06-26	2,350	2,360	2,340	2,350	20,400	1,133.29
2003-06-25	2,345	2,345	2,300	2,335	33,000	1,126.06
2003-06-24	2,260	2,360	2,250	2,305	35,400	1,111.59
2003-06-23	2,435	2,435	2,375	2,380	25,800	1,147.76
2003-06-20	2,460	2,470	2,390	2,390	41,200	1,152.58
2003-06-19	2,450	2,480	2,410	2,420	22,100	1,167.05
2003-06-18	2,490	2,495	2,455	2,455	30,500	1,183.93
2003-06-17	2,455	2,475	2,435	2,450	30,500	1,181.52
2003-06-16	2,430	2,435	2,400	2,400	18,300	1,157.41
2003-06-13	2,405	2,450	2,400	2,405	73,400	1,159.82
2003-06-12	2,395	2,430	2,395	2,395	23,600	1,155
2003-06-11	2,360	2,415	2,360	2,395	24,000	1,155
2003-06-10	2,370	2,390	2,360	2,380	18,500	1,147.76
2003-06-09	2,385	2,385	2,345	2,375	28,300	1,145.35
2003-06-06	2,380	2,380	2,350	2,370	8,600	1,142.94
2003-06-05	2,350	2,380	2,330	2,370	32,600	1,142.94
2003-06-04	2,360	2,380	2,360	2,375	15,300	1,145.35
2003-06-03	2,360	2,365	2,350	2,360	20,400	1,138.12
2003-06-02	2,290	2,355	2,290	2,355	28,900	1,135.71
2003-05-30	2,285	2,300	2,255	2,270	8,300	1,094.71
2003-05-29	2,300	2,300	2,235	2,245	22,000	1,082.66
2003-05-28	2,310	2,310	2,235	2,250	13,000	1,085.07
2003-05-27	2,270	2,320	2,220	2,270	13,300	1,094.71
2003-05-26	2,300	2,300	2,250	2,270	23,300	1,094.71
2003-05-23	2,300	2,315	2,275	2,275	22,100	1,097.13
2003-05-22	2,280	2,295	2,280	2,295	11,400	1,106.77
2003-05-21	2,245	2,350	2,245	2,340	33,200	1,128.47
2003-05-20	2,350	2,365	2,245	2,245	30,400	1,082.66
2003-05-19	2,370	2,375	2,335	2,350	47,100	1,133.29
2003-05-16	2,470	2,510	2,400	2,415	24,600	1,164.64
2003-05-15	2,540	2,550	2,485	2,535	43,000	1,222.51
2003-05-14	2,480	2,565	2,470	2,550	48,400	1,229.75
2003-05-13	2,405	2,480	2,405	2,440	20,600	1,176.70
2003-05-12	2,380	2,510	2,370	2,475	70,300	1,193.58
2003-05-09	2,380	2,380	2,350	2,380	27,600	1,147.76
2003-05-08	2,340	2,370	2,340	2,360	15,700	1,138.12
2003-05-07	2,295	2,320	2,280	2,320	29,300	1,118.83
2003-05-06	2,270	2,290	2,255	2,275	10,000	1,097.13
2003-05-02	2,250	2,295	2,240	2,275	16,800	1,097.13
2003-05-01	2,280	2,310	2,280	2,290	22,900	1,104.36
2003-04-30	2,320	2,330	2,255	2,280	23,700	1,099.54
2003-04-28	2,390	2,390	2,290	2,330	18,400	1,123.65
2003-04-25	2,300	2,340	2,290	2,340	37,800	1,128.47
2003-04-24	2,300	2,310	2,280	2,285	42,000	1,101.95
2003-04-23	2,350	2,390	2,215	2,270	57,000	1,094.71
2003-04-22	2,450	2,450	2,400	2,405	82,100	1,159.82
2003-04-21	2,355	2,450	2,355	2,420	120,600	1,167.05
2003-04-18	2,280	2,330	2,280	2,330	60,700	1,123.65
2003-04-17	2,235	2,285	2,225	2,280	65,200	1,099.54
2003-04-16	2,230	2,300	2,180	2,285	72,500	1,101.95
2003-04-15	2,200	2,230	2,195	2,230	73,700	1,075.42
2003-04-14	2,085	2,200	2,085	2,195	93,100	1,058.55
2003-04-11	2,030	2,085	2,020	2,080	46,200	1,003.09
2003-04-10	2,020	2,035	1,990	2,035	20,500	981.39
2003-04-09	1,984	2,020	1,961	2,020	36,500	974.15
2003-04-08	1,896	1,943	1,889	1,924	17,500	927.86
2003-04-07	1,891	1,940	1,891	1,896	29,900	914.35
2003-04-04	1,908	1,908	1,881	1,881	7,000	907.12
2003-04-03	1,909	1,915	1,901	1,908	25,600	920.14
2003-04-02	1,900	1,909	1,887	1,905	10,600	918.69
2003-04-01	1,910	1,938	1,895	1,895	15,500	913.87
2003-03-31	1,909	1,965	1,903	1,903	13,000	917.73
2003-03-28	2,000	2,000	1,956	1,999	11,900	964.02
2003-03-27	1,988	2,010	1,988	2,010	11,100	969.33
2003-03-26	1,972	2,025	1,930	2,015	27,400	971.74
2003-03-25	1,996	2,030	1,989	2,030	37,500	978.97
2003-03-24	1,960	2,000	1,960	1,997	20,500	963.06
2003-03-20	1,945	1,997	1,940	1,987	43,400	958.24
2003-03-19	1,846	1,896	1,846	1,896	21,600	914.35
2003-03-18	1,830	1,850	1,830	1,845	18,600	889.76
2003-03-17	1,848	1,848	1,816	1,830	9,000	882.52
2003-03-14	1,800	1,835	1,800	1,818	47,300	876.74
2003-03-13	1,770	1,799	1,752	1,770	12,600	853.59
2003-03-12	1,750	1,800	1,729	1,761	15,800	849.25
2003-03-11	1,880	1,880	1,750	1,750	22,700	843.94
2003-03-10	1,900	1,904	1,880	1,900	10,500	916.28
2003-03-07	1,856	1,919	1,856	1,910	25,500	921.10
2003-03-06	1,906	1,925	1,900	1,916	10,200	924
2003-03-05	1,920	1,928	1,901	1,905	4,700	918.69
2003-03-04	1,899	1,928	1,893	1,928	20,300	929.78
2003-03-03	1,913	1,929	1,913	1,924	7,900	927.86
2003-02-28	1,925	1,925	1,910	1,923	9,400	927.37
2003-02-27	1,910	1,933	1,891	1,925	15,200	928.34
2003-02-26	1,880	1,899	1,850	1,887	16,800	910.01
2003-02-25	1,943	1,943	1,850	1,850	22,600	892.17
2003-02-24	1,910	1,949	1,910	1,933	14,400	932.20
2003-02-21	1,937	1,937	1,888	1,897	9,700	914.83
2003-02-20	1,896	1,950	1,896	1,907	15,200	919.66
2003-02-19	1,916	1,940	1,916	1,933	15,200	932.20
2003-02-18	1,910	1,915	1,900	1,914	14,700	923.03
2003-02-17	1,930	1,938	1,882	1,883	17,700	908.08
2003-02-14	1,913	1,940	1,853	1,939	21,300	935.09
2003-02-13	1,960	1,964	1,942	1,943	45,600	937.02
2003-02-12	1,940	1,961	1,940	1,954	30,700	942.32
2003-02-10	1,860	1,930	1,860	1,930	37,900	930.75
2003-02-07	1,845	1,848	1,840	1,847	6,600	890.72
2003-02-06	1,850	1,850	1,835	1,835	11,200	884.93
2003-02-05	1,830	1,850	1,829	1,846	17,700	890.24
2003-02-04	1,800	1,830	1,798	1,821	8,800	878.18
2003-02-03	1,810	1,810	1,794	1,799	4,700	867.57
2003-01-31	1,791	1,810	1,790	1,810	10,700	872.88
2003-01-30	1,835	1,836	1,790	1,790	7,800	863.23
2003-01-29	1,800	1,840	1,800	1,830	14,900	882.52
2003-01-28	1,840	1,840	1,815	1,815	22,600	875.29
2003-01-27	1,825	1,839	1,792	1,830	14,600	882.52
2003-01-24	1,803	1,817	1,790	1,795	40,400	865.64
2003-01-23	1,829	1,829	1,750	1,803	18,700	869.50
2003-01-22	1,819	1,833	1,812	1,812	11,400	873.84
2003-01-21	1,845	1,849	1,830	1,849	25,600	891.69
2003-01-20	1,840	1,849	1,780	1,849	15,400	891.69
2003-01-17	1,799	1,836	1,786	1,836	8,400	885.42
2003-01-16	1,820	1,820	1,800	1,800	7,200	868.06
2003-01-15	1,840	1,850	1,830	1,844	15,500	889.28
2003-01-14	1,769	1,834	1,762	1,810	7,700	872.88
2003-01-10	1,788	1,799	1,762	1,799	5,900	867.57
2003-01-09	1,737	1,788	1,737	1,788	3,300	862.27
2003-01-08	1,775	1,792	1,768	1,790	22,600	863.23
2003-01-07	1,779	1,780	1,746	1,770	5,700	853.59
2003-01-06	1,780	1,780	1,774	1,779	3,100	857.93

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06月
日	月	火	水	木	金	土
« 05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