6282 オイレス工業(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,900	2,960	2,900	2,940	21,800	1,701.39
2006-12-28	2,965	2,965	2,895	2,940	32,800	1,701.39
2006-12-27	2,920	2,980	2,920	2,965	69,800	1,715.86
2006-12-26	2,860	2,905	2,855	2,900	43,600	1,678.24
2006-12-25	2,935	2,945	2,885	2,900	46,200	1,678.24
2006-12-22	2,930	3,000	2,915	2,980	43,800	1,724.54
2006-12-21	2,915	2,960	2,915	2,955	93,000	1,710.07
2006-12-20	2,980	3,020	2,960	2,990	66,300	1,730.32
2006-12-19	2,980	2,990	2,915	2,950	62,200	1,707.18
2006-12-18	2,980	2,990	2,950	2,980	46,100	1,724.54
2006-12-15	2,940	2,955	2,930	2,940	59,800	1,701.39
2006-12-14	2,885	2,925	2,875	2,910	70,300	1,684.03
2006-12-13	2,840	2,885	2,830	2,875	82,100	1,663.77
2006-12-12	2,885	2,885	2,800	2,840	50,000	1,643.52
2006-12-11	2,840	2,895	2,825	2,885	63,200	1,669.56
2006-12-08	2,845	2,850	2,805	2,815	81,700	1,629.05
2006-12-07	2,805	2,830	2,790	2,805	55,900	1,623.26
2006-12-06	2,750	2,825	2,730	2,810	72,600	1,626.16
2006-12-05	2,765	2,785	2,720	2,725	43,100	1,576.97
2006-12-04	2,740	2,790	2,720	2,775	42,200	1,605.90
2006-12-01	2,685	2,750	2,670	2,740	87,100	1,585.65
2006-11-30	2,665	2,695	2,645	2,665	51,500	1,542.25
2006-11-29	2,645	2,695	2,640	2,665	72,100	1,542.25
2006-11-28	2,660	2,685	2,625	2,665	63,200	1,542.25
2006-11-27	2,605	2,690	2,585	2,670	33,900	1,545.14
2006-11-24	2,740	2,740	2,655	2,670	31,100	1,545.14
2006-11-22	2,650	2,705	2,555	2,660	83,100	1,539.35
2006-11-21	2,650	2,680	2,650	2,650	19,900	1,533.56
2006-11-20	2,770	2,775	2,650	2,650	35,300	1,533.56
2006-11-17	2,795	2,795	2,750	2,765	18,800	1,600.12
2006-11-16	2,780	2,800	2,765	2,770	29,800	1,603.01
2006-11-15	2,830	2,835	2,800	2,820	29,300	1,631.94
2006-11-14	2,740	2,820	2,735	2,795	42,400	1,617.48
2006-11-13	2,790	2,790	2,715	2,720	53,300	1,574.07
2006-11-10	2,840	2,850	2,795	2,800	70,500	1,620.37
2006-11-09	2,825	2,870	2,815	2,840	100,500	1,643.52
2006-11-08	2,785	2,830	2,770	2,820	83,600	1,631.94
2006-11-07	2,790	2,790	2,730	2,780	50,500	1,608.80
2006-11-06	2,760	2,785	2,735	2,760	34,600	1,597.22
2006-11-02	2,765	2,800	2,740	2,800	25,700	1,620.37
2006-11-01	2,740	2,770	2,725	2,760	31,400	1,597.22
2006-10-31	2,735	2,790	2,735	2,775	49,700	1,605.90
2006-10-30	2,790	2,790	2,705	2,755	51,200	1,594.33
2006-10-27	2,780	2,800	2,755	2,780	50,200	1,608.80
2006-10-26	2,800	2,800	2,765	2,775	75,100	1,605.90
2006-10-25	2,750	2,810	2,750	2,795	74,200	1,617.48
2006-10-24	2,740	2,765	2,730	2,755	41,400	1,594.33
2006-10-23	2,700	2,765	2,690	2,730	73,200	1,579.86
2006-10-20	2,705	2,710	2,680	2,685	30,800	1,553.82
2006-10-19	2,695	2,715	2,680	2,690	83,900	1,556.71
2006-10-18	2,590	2,680	2,590	2,645	60,600	1,530.67
2006-10-17	2,620	2,625	2,570	2,580	28,500	1,493.06
2006-10-16	2,670	2,670	2,610	2,640	58,600	1,527.78
2006-10-13	2,585	2,625	2,515	2,605	65,200	1,507.52
2006-10-12	2,480	2,520	2,470	2,470	40,200	1,429.40
2006-10-11	2,585	2,585	2,445	2,465	91,600	1,426.50
2006-10-10	2,610	2,670	2,550	2,580	78,400	1,493.06
2006-10-06	2,660	2,660	2,580	2,615	83,600	1,513.31
2006-10-05	2,625	2,670	2,620	2,645	34,300	1,530.67
2006-10-04	2,680	2,695	2,590	2,590	89,600	1,498.84
2006-10-03	2,690	2,705	2,660	2,675	34,100	1,548.03
2006-10-02	2,685	2,745	2,670	2,705	52,200	1,565.39
2006-09-29	2,685	2,710	2,680	2,695	53,600	1,559.61
2006-09-28	2,695	2,700	2,670	2,685	44,100	1,553.82
2006-09-27	2,640	2,700	2,625	2,690	84,200	1,556.71
2006-09-26	2,645	2,645	2,600	2,620	43,200	1,516.20
2006-09-25	2,640	2,660	2,600	2,650	61,800	1,533.56
2006-09-22	2,640	2,675	2,615	2,640	69,200	1,527.78
2006-09-21	2,710	2,710	2,685	2,690	61,300	1,556.71
2006-09-20	2,690	2,710	2,670	2,695	57,100	1,559.61
2006-09-19	2,655	2,690	2,650	2,670	32,700	1,545.14
2006-09-15	2,685	2,685	2,655	2,665	30,000	1,542.25
2006-09-14	2,670	2,735	2,650	2,685	116,100	1,553.82
2006-09-13	2,615	2,630	2,565	2,590	60,400	1,498.84
2006-09-12	2,650	2,695	2,615	2,615	120,500	1,513.31
2006-09-11	2,640	2,655	2,560	2,595	71,100	1,501.74
2006-09-08	2,680	2,690	2,605	2,670	76,000	1,545.14
2006-09-07	2,670	2,730	2,655	2,675	97,400	1,548.03
2006-09-06	2,630	2,675	2,620	2,665	104,100	1,542.25
2006-09-05	2,565	2,620	2,550	2,620	116,900	1,516.20
2006-09-04	2,505	2,555	2,500	2,545	29,200	1,472.80
2006-09-01	2,520	2,535	2,515	2,515	23,600	1,455.44
2006-08-31	2,490	2,540	2,480	2,515	44,100	1,455.44
2006-08-30	2,500	2,515	2,460	2,485	65,400	1,438.08
2006-08-29	2,505	2,520	2,475	2,490	37,500	1,440.97
2006-08-28	2,500	2,520	2,470	2,495	64,000	1,443.87
2006-08-25	2,500	2,510	2,485	2,490	65,800	1,440.97
2006-08-24	2,510	2,530	2,445	2,485	60,300	1,438.08
2006-08-23	2,550	2,580	2,535	2,550	25,400	1,475.69
2006-08-22	2,515	2,575	2,515	2,575	28,400	1,490.16
2006-08-21	2,550	2,595	2,545	2,550	44,200	1,475.69
2006-08-18	2,530	2,575	2,530	2,565	55,700	1,484.38
2006-08-17	2,580	2,580	2,560	2,560	24,400	1,481.48
2006-08-16	2,580	2,595	2,565	2,595	30,900	1,501.74
2006-08-15	2,465	2,580	2,465	2,565	79,200	1,484.38
2006-08-14	2,485	2,495	2,400	2,460	32,600	1,423.61
2006-08-11	2,525	2,540	2,500	2,540	39,900	1,469.91
2006-08-10	2,530	2,535	2,475	2,495	32,700	1,443.87
2006-08-09	2,440	2,520	2,435	2,520	93,700	1,458.33
2006-08-08	2,440	2,470	2,430	2,440	76,100	1,412.04
2006-08-07	2,370	2,450	2,370	2,400	111,600	1,388.89
2006-08-04	2,365	2,375	2,350	2,365	29,700	1,368.63
2006-08-03	2,370	2,385	2,340	2,355	48,500	1,362.85
2006-08-02	2,375	2,395	2,330	2,365	71,300	1,368.63
2006-08-01	2,360	2,400	2,350	2,365	57,400	1,368.63
2006-07-31	2,405	2,465	2,380	2,400	168,100	1,388.89
2006-07-28	2,340	2,480	2,325	2,365	291,200	1,368.63
2006-07-27	2,245	2,260	2,215	2,260	42,900	1,307.87
2006-07-26	2,215	2,235	2,205	2,205	16,000	1,276.04
2006-07-25	2,250	2,300	2,230	2,265	49,900	1,310.76
2006-07-24	2,215	2,245	2,180	2,185	50,700	1,264.47
2006-07-21	2,315	2,315	2,245	2,255	38,000	1,304.98
2006-07-20	2,295	2,295	2,235	2,275	53,700	1,316.55
2006-07-19	2,205	2,245	2,190	2,215	42,800	1,281.83
2006-07-18	2,310	2,310	2,185	2,185	33,900	1,264.47
2006-07-14	2,295	2,330	2,240	2,275	55,400	1,316.55
2006-07-13	2,305	2,340	2,285	2,295	88,000	1,328.12
2006-07-12	2,405	2,415	2,320	2,345	87,400	1,357.06
2006-07-11	2,380	2,410	2,350	2,405	55,900	1,391.78
2006-07-10	2,375	2,380	2,300	2,360	70,900	1,365.74
2006-07-07	2,385	2,415	2,355	2,385	43,300	1,380.21
2006-07-06	2,395	2,420	2,360	2,375	69,900	1,374.42
2006-07-05	2,400	2,400	2,370	2,395	47,300	1,386
2006-07-04	2,375	2,415	2,370	2,415	85,900	1,397.57
2006-07-03	2,410	2,445	2,350	2,370	37,700	1,371.53
2006-06-30	2,375	2,415	2,320	2,340	37,500	1,354.17
2006-06-29	2,260	2,320	2,260	2,295	49,100	1,328.12
2006-06-28	2,290	2,315	2,280	2,295	36,400	1,328.12
2006-06-27	2,265	2,305	2,265	2,295	29,500	1,328.12
2006-06-26	2,280	2,320	2,270	2,285	31,600	1,322.34
2006-06-23	2,355	2,355	2,275	2,300	54,000	1,331.02
2006-06-22	2,320	2,375	2,305	2,355	47,100	1,362.85
2006-06-21	2,335	2,380	2,310	2,325	77,700	1,345.49
2006-06-20	2,415	2,425	2,355	2,375	56,600	1,374.42
2006-06-19	2,380	2,420	2,320	2,375	116,600	1,374.42
2006-06-16	2,380	2,430	2,380	2,420	91,500	1,400.46
2006-06-15	2,390	2,410	2,350	2,370	203,700	1,371.53
2006-06-14	2,260	2,390	2,240	2,365	182,900	1,368.63
2006-06-13	2,270	2,320	2,200	2,290	231,400	1,325.23
2006-06-12	2,230	2,280	2,215	2,265	40,300	1,310.76
2006-06-09	2,200	2,245	2,165	2,220	110,300	1,284.72
2006-06-08	2,275	2,275	2,200	2,200	86,900	1,273.15
2006-06-07	2,270	2,300	2,235	2,235	58,500	1,293.40
2006-06-06	2,265	2,320	2,250	2,270	57,500	1,313.66
2006-06-05	2,280	2,330	2,270	2,285	67,800	1,322.34
2006-06-02	2,295	2,355	2,260	2,295	134,600	1,328.12
2006-06-01	2,345	2,415	2,325	2,335	63,700	1,351.27
2006-05-31	2,400	2,445	2,260	2,305	84,500	1,333.91
2006-05-30	2,460	2,460	2,415	2,420	28,700	1,400.46
2006-05-29	2,460	2,470	2,420	2,455	27,600	1,420.72
2006-05-26	2,450	2,460	2,445	2,460	35,900	1,423.61
2006-05-25	2,425	2,430	2,400	2,430	42,400	1,406.25
2006-05-24	2,350	2,395	2,350	2,385	29,300	1,380.21
2006-05-23	2,340	2,400	2,315	2,365	89,500	1,368.63
2006-05-22	2,390	2,390	2,320	2,320	47,900	1,342.59
2006-05-19	2,325	2,365	2,315	2,350	43,000	1,359.95
2006-05-18	2,355	2,375	2,330	2,365	22,600	1,368.63
2006-05-17	2,405	2,410	2,355	2,390	36,800	1,383.10
2006-05-16	2,430	2,445	2,405	2,405	22,200	1,391.78
2006-05-15	2,440	2,490	2,440	2,470	29,000	1,429.40
2006-05-12	2,495	2,515	2,455	2,490	24,400	1,440.97
2006-05-11	2,540	2,555	2,505	2,520	32,800	1,458.33
2006-05-10	2,535	2,575	2,530	2,555	39,000	1,478.59
2006-05-09	2,580	2,600	2,575	2,575	19,000	1,490.16
2006-05-08	2,600	2,600	2,575	2,580	16,400	1,493.06
2006-05-02	2,540	2,590	2,540	2,575	25,400	1,490.16
2006-05-01	2,535	2,565	2,515	2,540	16,600	1,469.91
2006-04-28	2,520	2,560	2,520	2,545	28,700	1,472.80
2006-04-27	2,560	2,565	2,550	2,555	18,500	1,478.59
2006-04-26	2,560	2,585	2,525	2,570	41,700	1,487.27
2006-04-25	2,600	2,600	2,550	2,565	25,100	1,484.38
2006-04-24	2,605	2,605	2,545	2,550	39,400	1,475.69
2006-04-21	2,600	2,610	2,585	2,605	30,300	1,507.52
2006-04-20	2,620	2,620	2,600	2,610	35,500	1,510.42
2006-04-19	2,600	2,620	2,600	2,610	49,500	1,510.42
2006-04-18	2,525	2,635	2,525	2,595	64,300	1,501.74
2006-04-17	2,575	2,575	2,540	2,545	19,500	1,472.80
2006-04-14	2,585	2,585	2,540	2,545	13,000	1,472.80
2006-04-13	2,535	2,580	2,525	2,545	23,400	1,472.80
2006-04-12	2,565	2,565	2,535	2,535	23,200	1,467.01
2006-04-11	2,595	2,595	2,575	2,575	29,900	1,490.16
2006-04-10	2,600	2,600	2,580	2,590	32,500	1,498.84
2006-04-07	2,545	2,575	2,540	2,575	44,500	1,490.16
2006-04-06	2,530	2,545	2,525	2,540	28,300	1,469.91
2006-04-05	2,520	2,545	2,515	2,515	29,200	1,455.44
2006-04-04	2,525	2,530	2,510	2,515	21,100	1,455.44
2006-04-03	2,520	2,550	2,510	2,525	38,400	1,461.23
2006-03-31	2,525	2,550	2,510	2,520	54,500	1,458.33
2006-03-30	2,495	2,535	2,485	2,525	49,600	1,461.23
2006-03-29	2,440	2,475	2,420	2,465	59,700	1,426.50
2006-03-28	2,420	2,435	2,390	2,415	40,000	1,397.57
2006-03-27	2,415	2,435	2,415	2,430	24,900	1,406.25
2006-03-24	2,425	2,425	2,405	2,405	42,000	1,391.78
2006-03-23	2,410	2,430	2,405	2,405	36,000	1,391.78
2006-03-22	2,400	2,425	2,380	2,400	35,300	1,388.89
2006-03-20	2,380	2,415	2,375	2,405	61,900	1,391.78
2006-03-17	2,410	2,420	2,380	2,400	41,900	1,388.89
2006-03-16	2,440	2,450	2,400	2,420	41,400	1,400.46
2006-03-15	2,455	2,465	2,440	2,450	46,200	1,417.82
2006-03-14	2,495	2,500	2,440	2,460	88,500	1,423.61
2006-03-13	2,420	2,495	2,410	2,490	57,700	1,440.97
2006-03-10	2,375	2,435	2,370	2,390	92,400	1,383.10
2006-03-09	2,400	2,415	2,360	2,405	90,800	1,391.78
2006-03-08	2,400	2,420	2,390	2,400	132,200	1,388.89
2006-03-07	2,400	2,425	2,400	2,405	34,500	1,391.78
2006-03-06	2,390	2,390	2,350	2,385	22,000	1,380.21
2006-03-03	2,375	2,385	2,355	2,365	31,200	1,368.63
2006-03-02	2,405	2,430	2,375	2,375	28,200	1,374.42
2006-03-01	2,455	2,460	2,390	2,390	72,800	1,383.10
2006-02-28	2,460	2,465	2,350	2,460	77,700	1,423.61
2006-02-27	2,450	2,485	2,430	2,460	60,100	1,423.61
2006-02-24	2,540	2,540	2,455	2,485	27,900	1,438.08
2006-02-23	2,420	2,535	2,420	2,485	22,800	1,438.08
2006-02-22	2,420	2,465	2,405	2,415	28,300	1,397.57
2006-02-21	2,340	2,440	2,340	2,395	46,900	1,386
2006-02-20	2,430	2,445	2,370	2,370	58,700	1,371.53
2006-02-17	2,390	2,445	2,390	2,405	55,000	1,391.78
2006-02-16	2,485	2,490	2,420	2,430	27,100	1,406.25
2006-02-15	2,555	2,555	2,455	2,470	72,100	1,429.40
2006-02-14	2,420	2,525	2,410	2,485	55,500	1,438.08
2006-02-13	2,590	2,590	2,420	2,460	97,800	1,423.61
2006-02-10	2,615	2,635	2,560	2,590	203,000	1,498.84
2006-02-09	2,605	2,660	2,605	2,610	70,000	1,510.42
2006-02-08	2,650	2,655	2,570	2,600	101,800	1,504.63
2006-02-07	2,685	2,690	2,655	2,670	50,600	1,545.14
2006-02-06	2,715	2,715	2,660	2,675	44,000	1,548.03
2006-02-03	2,685	2,725	2,640	2,675	83,000	1,548.03
2006-02-02	2,675	2,685	2,650	2,675	76,600	1,548.03
2006-02-01	2,635	2,670	2,620	2,645	66,000	1,530.67
2006-01-31	2,675	2,685	2,620	2,645	61,500	1,530.67
2006-01-30	2,730	2,730	2,680	2,680	55,300	1,550.93
2006-01-27	2,690	2,720	2,610	2,690	81,200	1,556.71
2006-01-26	2,535	2,560	2,520	2,530	39,000	1,464.12
2006-01-25	2,565	2,585	2,500	2,505	61,600	1,449.65
2006-01-24	2,475	2,560	2,475	2,550	70,200	1,475.69
2006-01-23	2,590	2,595	2,470	2,475	90,400	1,432.29
2006-01-20	2,715	2,720	2,605	2,605	71,300	1,507.52
2006-01-19	2,580	2,655	2,580	2,635	69,500	1,524.88
2006-01-18	2,735	2,735	2,360	2,580	101,700	1,493.06
2006-01-17	2,770	2,820	2,740	2,740	132,600	1,585.65
2006-01-16	2,785	2,785	2,750	2,765	70,100	1,600.12
2006-01-13	2,680	2,725	2,670	2,705	46,300	1,565.39
2006-01-12	2,715	2,725	2,670	2,710	47,300	1,568.29
2006-01-11	2,705	2,740	2,680	2,725	39,200	1,576.97
2006-01-10	2,790	2,795	2,725	2,725	55,900	1,576.97
2006-01-06	2,695	2,755	2,680	2,735	48,300	1,582.75
2006-01-05	2,710	2,730	2,700	2,705	26,400	1,565.39
2006-01-04	2,680	2,735	2,660	2,710	17,500	1,568.29

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