6282 オイレス工業(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,710	2,710	2,640	2,650	22,700	1,533.56
2005-12-29	2,655	2,720	2,655	2,690	22,900	1,556.71
2005-12-28	2,675	2,695	2,650	2,670	22,900	1,545.14
2005-12-27	2,700	2,700	2,675	2,675	25,100	1,548.03
2005-12-26	2,710	2,735	2,705	2,710	29,200	1,568.29
2005-12-22	2,750	2,750	2,710	2,715	32,500	1,571.18
2005-12-21	2,750	2,750	2,725	2,745	28,800	1,588.54
2005-12-20	2,740	2,750	2,700	2,730	50,800	1,579.86
2005-12-19	2,750	2,750	2,705	2,735	37,200	1,582.75
2005-12-16	2,745	2,750	2,685	2,720	76,100	1,574.07
2005-12-15	2,740	2,770	2,735	2,740	113,300	1,585.65
2005-12-14	2,750	2,760	2,735	2,740	75,800	1,585.65
2005-12-13	2,770	2,775	2,720	2,740	81,700	1,585.65
2005-12-12	2,720	2,720	2,650	2,650	44,400	1,533.56
2005-12-09	2,660	2,660	2,540	2,650	73,600	1,533.56
2005-12-08	2,630	2,640	2,540	2,585	50,800	1,495.95
2005-12-07	2,675	2,750	2,575	2,625	69,800	1,519.10
2005-12-06	2,690	2,760	2,680	2,705	63,400	1,565.39
2005-12-05	2,850	2,870	2,710	2,760	100,900	1,597.22
2005-12-02	2,720	2,850	2,710	2,770	182,800	1,603.01
2005-12-01	2,600	2,695	2,600	2,690	114,400	1,556.71
2005-11-30	2,560	2,675	2,560	2,565	231,400	1,484.38
2005-11-29	2,445	2,490	2,420	2,480	90,200	1,435.19
2005-11-28	2,340	2,440	2,340	2,390	84,800	1,383.10
2005-11-25	2,315	2,330	2,280	2,305	46,500	1,333.91
2005-11-24	2,370	2,375	2,280	2,290	107,200	1,325.23
2005-11-22	2,355	2,405	2,355	2,370	35,700	1,371.53
2005-11-21	2,440	2,440	2,345	2,345	74,200	1,357.06
2005-11-18	2,410	2,440	2,385	2,435	26,300	1,409.14
2005-11-17	2,395	2,415	2,380	2,410	19,200	1,394.68
2005-11-16	2,380	2,410	2,335	2,395	31,600	1,386
2005-11-15	2,400	2,420	2,385	2,390	36,100	1,383.10
2005-11-14	2,480	2,500	2,440	2,460	38,100	1,423.61
2005-11-11	2,440	2,525	2,440	2,480	98,400	1,435.19
2005-11-10	2,400	2,425	2,360	2,400	14,700	1,388.89
2005-11-09	2,375	2,430	2,360	2,405	36,400	1,391.78
2005-11-08	2,365	2,365	2,330	2,340	16,800	1,354.17
2005-11-07	2,380	2,380	2,335	2,345	13,400	1,357.06
2005-11-04	2,390	2,395	2,350	2,370	16,800	1,371.53
2005-11-02	2,405	2,415	2,335	2,370	20,400	1,371.53
2005-11-01	2,400	2,430	2,400	2,420	7,700	1,400.46
2005-10-31	2,395	2,430	2,395	2,425	20,100	1,403.36
2005-10-28	2,315	2,445	2,285	2,435	65,900	1,409.14
2005-10-27	2,320	2,320	2,280	2,315	20,100	1,339.70
2005-10-26	2,300	2,320	2,285	2,310	28,900	1,336.81
2005-10-25	2,255	2,355	2,250	2,300	40,500	1,331.02
2005-10-24	2,205	2,225	2,205	2,215	15,000	1,281.83
2005-10-21	2,200	2,245	2,200	2,240	36,600	1,296.30
2005-10-20	2,270	2,280	2,245	2,270	20,700	1,313.66
2005-10-19	2,255	2,255	2,220	2,235	20,200	1,293.40
2005-10-18	2,260	2,260	2,230	2,240	22,900	1,296.30
2005-10-17	2,285	2,285	2,230	2,245	26,400	1,299.19
2005-10-14	2,245	2,260	2,230	2,250	25,500	1,302.08
2005-10-13	2,240	2,265	2,230	2,245	35,500	1,299.19
2005-10-12	2,280	2,295	2,265	2,270	22,900	1,313.66
2005-10-11	2,305	2,305	2,225	2,255	33,500	1,304.98
2005-10-07	2,250	2,250	2,220	2,225	15,100	1,287.62
2005-10-06	2,230	2,250	2,225	2,235	20,600	1,293.40
2005-10-05	2,235	2,265	2,220	2,245	54,900	1,299.19
2005-10-04	2,250	2,265	2,170	2,240	30,900	1,296.30
2005-10-03	2,300	2,300	2,210	2,275	22,100	1,316.55
2005-09-30	2,335	2,335	2,225	2,295	28,300	1,328.12
2005-09-29	2,290	2,330	2,270	2,330	28,100	1,348.38
2005-09-28	2,280	2,305	2,265	2,305	22,500	1,333.91
2005-09-27	2,255	2,320	2,170	2,260	21,200	1,307.87
2005-09-26	2,605	2,650	2,500	2,620	34,600	1,263.50
2005-09-22	2,600	2,600	2,555	2,585	27,000	1,246.62
2005-09-21	2,560	2,580	2,550	2,570	9,200	1,239.39
2005-09-20	2,540	2,550	2,530	2,545	15,600	1,227.33
2005-09-16	2,530	2,530	2,520	2,530	18,700	1,220.10
2005-09-15	2,540	2,540	2,515	2,530	22,000	1,220.10
2005-09-14	2,530	2,540	2,525	2,530	17,000	1,220.10
2005-09-13	2,525	2,530	2,520	2,525	12,900	1,217.69
2005-09-12	2,520	2,530	2,515	2,525	17,900	1,217.69
2005-09-09	2,510	2,520	2,500	2,520	60,000	1,215.28
2005-09-08	2,510	2,520	2,495	2,495	26,400	1,203.22
2005-09-07	2,500	2,510	2,500	2,500	19,900	1,205.63
2005-09-06	2,500	2,510	2,490	2,495	16,100	1,203.22
2005-09-05	2,500	2,500	2,490	2,495	13,800	1,203.22
2005-09-02	2,480	2,495	2,480	2,490	13,600	1,200.81
2005-09-01	2,480	2,485	2,470	2,475	9,600	1,193.58
2005-08-31	2,465	2,480	2,460	2,470	8,700	1,191.17
2005-08-30	2,450	2,475	2,450	2,465	7,900	1,188.75
2005-08-29	2,455	2,470	2,450	2,460	14,200	1,186.34
2005-08-26	2,485	2,485	2,455	2,475	24,400	1,193.58
2005-08-25	2,460	2,475	2,440	2,455	20,800	1,183.93
2005-08-24	2,420	2,450	2,415	2,440	24,100	1,176.70
2005-08-23	2,395	2,420	2,390	2,405	13,900	1,159.82
2005-08-22	2,410	2,420	2,400	2,410	16,100	1,162.23
2005-08-19	2,370	2,385	2,365	2,370	19,600	1,142.94
2005-08-18	2,390	2,390	2,355	2,370	12,800	1,142.94
2005-08-17	2,400	2,400	2,375	2,385	12,300	1,150.17
2005-08-16	2,350	2,415	2,330	2,395	29,600	1,155
2005-08-15	2,375	2,390	2,325	2,325	18,500	1,121.24
2005-08-12	2,400	2,400	2,365	2,370	14,000	1,142.94
2005-08-11	2,370	2,390	2,350	2,390	13,600	1,152.58
2005-08-10	2,345	2,385	2,340	2,370	20,700	1,142.94
2005-08-09	2,300	2,355	2,300	2,335	9,800	1,126.06
2005-08-08	2,240	2,300	2,240	2,290	12,600	1,104.36
2005-08-05	2,280	2,305	2,270	2,280	18,000	1,099.54
2005-08-04	2,325	2,325	2,285	2,305	10,400	1,111.59
2005-08-03	2,335	2,335	2,325	2,330	7,500	1,123.65
2005-08-02	2,345	2,350	2,320	2,335	11,400	1,126.06
2005-08-01	2,335	2,350	2,330	2,350	10,800	1,133.29
2005-07-29	2,350	2,355	2,330	2,330	34,500	1,123.65
2005-07-28	2,360	2,370	2,355	2,355	5,200	1,135.71
2005-07-27	2,325	2,380	2,325	2,350	25,000	1,133.29
2005-07-26	2,345	2,345	2,310	2,325	28,400	1,121.24
2005-07-25	2,345	2,345	2,290	2,315	18,900	1,116.42
2005-07-22	2,285	2,320	2,275	2,305	28,200	1,111.59
2005-07-21	2,270	2,285	2,270	2,285	12,200	1,101.95
2005-07-20	2,280	2,280	2,265	2,280	21,400	1,099.54
2005-07-19	2,260	2,275	2,260	2,265	3,800	1,092.30
2005-07-15	2,260	2,275	2,255	2,260	12,200	1,089.89
2005-07-14	2,250	2,260	2,230	2,250	16,500	1,085.07
2005-07-13	2,250	2,255	2,250	2,255	17,600	1,087.48
2005-07-12	2,225	2,255	2,225	2,250	7,900	1,085.07
2005-07-11	2,240	2,265	2,220	2,240	16,200	1,080.25
2005-07-08	2,230	2,255	2,230	2,240	25,900	1,080.25
2005-07-07	2,240	2,250	2,235	2,240	12,900	1,080.25
2005-07-06	2,235	2,245	2,235	2,245	9,900	1,082.66
2005-07-05	2,235	2,245	2,235	2,235	4,900	1,077.84
2005-07-04	2,245	2,260	2,230	2,250	21,100	1,085.07
2005-07-01	2,230	2,240	2,230	2,235	7,900	1,077.84
2005-06-30	2,230	2,235	2,220	2,230	14,600	1,075.42
2005-06-29	2,220	2,250	2,195	2,240	33,400	1,080.25
2005-06-28	2,240	2,250	2,180	2,200	87,200	1,060.96
2005-06-27	2,250	2,250	2,230	2,235	21,100	1,077.84
2005-06-24	2,240	2,250	2,200	2,240	17,800	1,080.25
2005-06-23	2,260	2,260	2,235	2,250	32,100	1,085.07
2005-06-22	2,200	2,240	2,190	2,235	56,900	1,077.84
2005-06-21	2,200	2,200	2,170	2,185	18,800	1,053.72
2005-06-20	2,210	2,215	2,170	2,180	31,500	1,051.31
2005-06-17	2,160	2,180	2,150	2,160	27,700	1,041.67
2005-06-16	2,160	2,160	2,140	2,145	19,300	1,034.43
2005-06-15	2,140	2,160	2,130	2,145	23,700	1,034.43
2005-06-14	2,120	2,135	2,115	2,115	17,500	1,019.97
2005-06-13	2,130	2,145	2,115	2,120	20,700	1,022.38
2005-06-10	2,130	2,145	2,130	2,135	26,800	1,029.61
2005-06-09	2,135	2,140	2,125	2,130	15,800	1,027.20
2005-06-08	2,140	2,150	2,115	2,120	42,200	1,022.38
2005-06-07	2,165	2,180	2,145	2,160	33,100	1,041.67
2005-06-06	2,185	2,195	2,160	2,165	34,600	1,044.08
2005-06-03	2,220	2,240	2,155	2,190	38,000	1,056.13
2005-06-02	2,210	2,230	2,205	2,220	34,400	1,070.60
2005-06-01	2,170	2,215	2,150	2,200	53,300	1,060.96
2005-05-31	2,170	2,190	2,135	2,165	42,000	1,044.08
2005-05-30	2,155	2,185	2,130	2,145	17,300	1,034.43
2005-05-27	2,145	2,175	2,145	2,145	12,200	1,034.43
2005-05-26	2,130	2,140	2,120	2,130	11,100	1,027.20
2005-05-25	2,160	2,160	2,105	2,110	13,500	1,017.55
2005-05-24	2,160	2,160	2,135	2,150	11,800	1,036.84
2005-05-23	2,110	2,165	2,100	2,155	43,300	1,039.26
2005-05-20	2,150	2,150	2,110	2,110	12,300	1,017.55
2005-05-19	2,125	2,155	2,100	2,125	13,700	1,024.79
2005-05-18	2,110	2,145	2,105	2,120	21,500	1,022.38
2005-05-17	2,135	2,150	2,100	2,110	20,100	1,017.55
2005-05-16	2,165	2,180	2,125	2,145	11,300	1,034.43
2005-05-13	2,195	2,195	2,165	2,165	16,600	1,044.08
2005-05-12	2,195	2,210	2,190	2,205	11,200	1,063.37
2005-05-11	2,190	2,220	2,190	2,210	19,600	1,065.78
2005-05-10	2,225	2,235	2,220	2,230	12,800	1,075.42
2005-05-09	2,235	2,250	2,195	2,230	18,900	1,075.42
2005-05-06	2,240	2,245	2,215	2,235	15,300	1,077.84
2005-05-02	2,170	2,215	2,170	2,200	13,800	1,060.96
2005-04-28	2,175	2,215	2,145	2,200	23,900	1,060.96
2005-04-27	2,160	2,200	2,140	2,175	43,400	1,048.90
2005-04-26	2,230	2,230	2,190	2,200	19,300	1,060.96
2005-04-25	2,225	2,225	2,185	2,190	39,700	1,056.13
2005-04-22	2,150	2,190	2,140	2,175	43,300	1,048.90
2005-04-21	2,150	2,165	2,100	2,105	37,100	1,015.14
2005-04-20	2,170	2,170	2,135	2,145	37,500	1,034.43
2005-04-19	2,095	2,160	2,095	2,130	40,600	1,027.20
2005-04-18	2,160	2,160	2,095	2,100	34,500	1,012.73
2005-04-15	2,200	2,215	2,165	2,180	48,700	1,051.31
2005-04-14	2,270	2,280	2,220	2,240	23,700	1,080.25
2005-04-13	2,295	2,310	2,295	2,295	31,500	1,106.77
2005-04-12	2,315	2,315	2,295	2,300	28,200	1,109.18
2005-04-11	2,305	2,335	2,305	2,315	31,600	1,116.42
2005-04-08	2,330	2,355	2,330	2,335	23,300	1,126.06
2005-04-07	2,335	2,360	2,335	2,345	31,900	1,130.88
2005-04-06	2,340	2,380	2,340	2,360	37,700	1,138.12
2005-04-05	2,315	2,340	2,305	2,335	29,500	1,126.06
2005-04-04	2,260	2,330	2,260	2,315	21,300	1,116.42
2005-04-01	2,250	2,300	2,250	2,300	15,100	1,109.18
2005-03-31	2,240	2,285	2,240	2,285	20,800	1,101.95
2005-03-30	2,240	2,265	2,235	2,255	18,000	1,087.48
2005-03-29	2,290	2,300	2,275	2,280	18,300	1,099.54
2005-03-28	2,260	2,300	2,260	2,295	16,900	1,106.77
2005-03-25	2,305	2,305	2,290	2,305	21,500	1,111.59
2005-03-24	2,270	2,295	2,270	2,275	33,500	1,097.13
2005-03-23	2,280	2,330	2,280	2,300	78,200	1,109.18
2005-03-22	2,285	2,295	2,275	2,290	24,400	1,104.36
2005-03-18	2,265	2,295	2,265	2,280	34,200	1,099.54
2005-03-17	2,260	2,295	2,255	2,275	34,100	1,097.13
2005-03-16	2,260	2,295	2,260	2,265	39,300	1,092.30
2005-03-15	2,265	2,275	2,255	2,260	47,200	1,089.89
2005-03-14	2,260	2,270	2,255	2,260	29,200	1,089.89
2005-03-11	2,295	2,295	2,250	2,260	90,700	1,089.89
2005-03-10	2,230	2,280	2,225	2,270	99,700	1,094.71
2005-03-09	2,210	2,240	2,210	2,225	39,600	1,073.01
2005-03-08	2,205	2,225	2,205	2,210	53,900	1,065.78
2005-03-07	2,190	2,225	2,165	2,220	77,000	1,070.60
2005-03-04	2,150	2,175	2,145	2,175	53,600	1,048.90
2005-03-03	2,150	2,175	2,145	2,145	40,600	1,034.43
2005-03-02	2,170	2,175	2,160	2,165	10,300	1,044.08
2005-03-01	2,170	2,170	2,155	2,170	19,000	1,046.49
2005-02-28	2,160	2,170	2,155	2,160	15,000	1,041.67
2005-02-25	2,150	2,155	2,140	2,155	12,600	1,039.26
2005-02-24	2,125	2,150	2,125	2,150	13,000	1,036.84
2005-02-23	2,130	2,140	2,110	2,130	23,300	1,027.20
2005-02-22	2,150	2,160	2,125	2,130	39,500	1,027.20
2005-02-21	2,175	2,175	2,140	2,145	35,500	1,034.43
2005-02-18	2,150	2,165	2,145	2,150	29,900	1,036.84
2005-02-17	2,160	2,165	2,140	2,165	53,700	1,044.08
2005-02-16	2,140	2,165	2,125	2,155	102,700	1,039.26
2005-02-15	2,075	2,120	2,075	2,105	122,600	1,015.14
2005-02-14	2,100	2,110	2,065	2,065	130,000	995.85
2005-02-10	2,125	2,140	2,095	2,105	145,100	1,015.14
2005-02-09	2,170	2,185	2,120	2,135	71,400	1,029.61
2005-02-08	2,205	2,205	2,170	2,170	20,100	1,046.49
2005-02-07	2,205	2,205	2,165	2,185	24,100	1,053.72
2005-02-04	2,210	2,210	2,165	2,175	24,600	1,048.90
2005-02-03	2,240	2,240	2,155	2,175	40,700	1,048.90
2005-02-02	2,220	2,235	2,210	2,235	38,800	1,077.84
2005-02-01	2,260	2,285	2,220	2,245	45,700	1,082.66
2005-01-31	2,295	2,295	2,260	2,265	33,700	1,092.30
2005-01-28	2,270	2,275	2,250	2,255	15,500	1,087.48
2005-01-27	2,290	2,295	2,255	2,265	27,500	1,092.30
2005-01-26	2,280	2,290	2,260	2,265	16,300	1,092.30
2005-01-25	2,275	2,275	2,225	2,250	74,900	1,085.07
2005-01-24	2,250	2,295	2,245	2,250	43,500	1,085.07
2005-01-21	2,300	2,300	2,260	2,265	44,300	1,092.30
2005-01-20	2,350	2,350	2,260	2,280	56,500	1,099.54
2005-01-19	2,400	2,400	2,310	2,320	52,700	1,118.83
2005-01-18	2,380	2,380	2,345	2,365	31,100	1,140.53
2005-01-17	2,385	2,385	2,345	2,355	30,800	1,135.71
2005-01-14	2,340	2,355	2,300	2,345	39,300	1,130.88
2005-01-13	2,350	2,350	2,325	2,335	23,000	1,126.06
2005-01-12	2,320	2,345	2,310	2,335	18,000	1,126.06
2005-01-11	2,305	2,345	2,295	2,340	23,300	1,128.47
2005-01-07	2,300	2,320	2,290	2,305	20,400	1,111.59
2005-01-06	2,300	2,335	2,285	2,300	35,100	1,109.18
2005-01-05	2,320	2,320	2,285	2,285	20,400	1,101.95
2005-01-04	2,290	2,315	2,280	2,280	3,300	1,099.54

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