1. HOME >
  2. 株価時系列 >
  3. 6282 >
  4. 2010年

6282 オイレス工業(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301,5031,5141,4781,50453,8001,253.33
2010-12-291,4841,5051,4841,50345,1001,252.50
2010-12-281,4911,4971,4851,49129,1001,242.50
2010-12-271,4981,5001,4841,50053,8001,250
2010-12-241,5041,5101,4861,49038,6001,241.67
2010-12-221,5121,5241,5091,51886,3001,265
2010-12-211,5231,5311,5121,51287,9001,260
2010-12-201,5501,5521,5281,53373,4001,277.50
2010-12-171,5401,5481,5381,54874,9001,290
2010-12-161,5401,5551,5311,536104,7001,280
2010-12-151,5181,5431,5041,543142,1001,285.83
2010-12-141,4921,5161,4921,51384,1001,260.83
2010-12-131,4871,4931,4801,49184,7001,242.50
2010-12-101,5001,5061,4811,487135,8001,239.17
2010-12-091,4991,5051,4861,496120,1001,246.67
2010-12-081,4941,4941,4461,480136,3001,233.33
2010-12-071,4531,4551,4311,454122,0001,211.67
2010-12-061,4001,4571,4001,453155,2001,210.83
2010-12-031,3901,4001,3771,399157,6001,165.83
2010-12-021,3601,4021,3601,395197,8001,162.50
2010-12-011,3701,3711,3501,357252,3001,130.83
2010-11-301,3771,3971,3571,375232,2001,145.83
2010-11-291,4011,4111,3791,383167,8001,152.50
2010-11-261,3901,4201,3901,413151,1001,177.50
2010-11-251,3721,3991,3651,395119,6001,162.50
2010-11-241,3751,4001,3701,372168,1001,143.33
2010-11-221,3811,3881,3641,379159,4001,149.17
2010-11-191,4041,4071,3761,381132,2001,150.83
2010-11-181,3721,4041,3721,40475,6001,170
2010-11-171,3701,3751,3611,372108,5001,143.33
2010-11-161,3461,3951,3221,375133,6001,145.83
2010-11-151,3201,3471,3141,34167,6001,117.50
2010-11-121,3361,3611,3291,33073,9001,108.33
2010-11-111,3511,3561,3321,34888,3001,123.33
2010-11-101,3681,3931,3551,36378,0001,135.83
2010-11-091,3811,3921,3561,368106,1001,140
2010-11-081,3801,4051,3601,397164,9001,164.17
2010-11-051,2641,2941,2641,29041,2001,075
2010-11-041,2341,2551,2331,25533,3001,045.83
2010-11-021,2341,2381,2251,23232,5001,026.67
2010-11-011,2501,2591,2341,24636,9001,038.33
2010-10-291,2341,2661,2281,25658,5001,046.67
2010-10-281,2321,2751,2321,242161,7001,035
2010-10-271,2421,2551,2251,23964,8001,032.50
2010-10-261,2221,2491,2221,22456,7001,020
2010-10-251,2521,2611,2411,24647,1001,038.33
2010-10-221,2571,2891,2511,26484,4001,053.33
2010-10-211,2561,2821,2441,26860,6001,056.67
2010-10-201,2671,2831,2371,26677,9001,055
2010-10-191,2501,2851,2491,26946,7001,057.50
2010-10-181,2531,2721,2451,26230,8001,051.67
2010-10-151,2641,2721,2371,24566,7001,037.50
2010-10-141,2281,2701,2281,24765,5001,039.17
2010-10-131,2151,2541,2131,22738,4001,022.50
2010-10-121,2601,2801,2061,20983,2001,007.50
2010-10-081,3361,3361,2481,250197,7001,041.67
2010-10-071,3391,3551,3341,34819,7001,123.33
2010-10-061,3721,3721,3251,35134,2001,125.83
2010-10-051,3171,3451,3061,34524,8001,120.83
2010-10-041,3611,3611,3301,33326,0001,110.83
2010-10-011,3591,3671,3361,36123,1001,134.17
2010-09-301,3801,3901,3421,34651,4001,121.67
2010-09-291,3611,3901,3601,39026,5001,158.33
2010-09-281,3631,3721,3551,36324,2001,135.83
2010-09-271,3601,3731,3381,37363,6001,144.17
2010-09-241,3401,3561,3241,33368,8001,110.83
2010-09-221,3481,3571,3341,34425,9001,120
2010-09-211,3801,3871,3521,35833,7001,131.67
2010-09-171,3501,3771,3451,37127,6001,142.50
2010-09-161,3591,3601,3271,34320,1001,119.17
2010-09-151,3221,3601,3161,35234,2001,126.67
2010-09-141,3361,3361,3121,32024,0001,100
2010-09-131,3421,3431,3251,32919,4001,107.50
2010-09-101,3201,3411,3091,33446,4001,111.67
2010-09-091,2951,3151,2951,31215,6001,093.33
2010-09-081,3071,3091,2721,29220,6001,076.67
2010-09-071,3221,3481,3221,33117,2001,109.17
2010-09-061,3251,3471,2961,34434,0001,120
2010-09-031,2951,3041,2801,30422,4001,086.67
2010-09-021,2841,2961,2761,29127,6001,075.83
2010-09-011,2711,2731,2281,26170,1001,050.83
2010-08-311,3271,3441,2751,28034,2001,066.67
2010-08-301,3531,3721,3481,35732,6001,130.83
2010-08-271,3141,3401,3031,33326,7001,110.83
2010-08-261,3341,3341,3001,31522,1001,095.83
2010-08-251,3041,3421,2871,31752,1001,097.50
2010-08-241,3111,3281,2901,30321,0001,085.83
2010-08-231,3401,3401,3101,31616,5001,096.67
2010-08-201,3691,3701,3381,34026,2001,116.67
2010-08-191,3491,3731,3431,36934,8001,140.83
2010-08-181,3461,3491,3291,33918,4001,115.83
2010-08-171,3271,3391,3121,32542,8001,104.17
2010-08-161,3491,3491,3051,32621,2001,105
2010-08-131,3361,3541,3091,34823,2001,123.33
2010-08-121,3211,3351,2991,33336,1001,110.83
2010-08-111,3601,3711,3301,34343,3001,119.17
2010-08-101,4091,4121,3621,37522,7001,145.83
2010-08-091,3671,3821,3651,37920,1001,149.17
2010-08-061,3801,4051,3711,38944,2001,157.50
2010-08-051,4061,4071,3831,39821,1001,165
2010-08-041,4101,4171,3731,37945,9001,149.17
2010-08-031,4201,4331,4031,42947,4001,190.83
2010-08-021,4231,4361,3661,39184,8001,159.17
2010-07-301,3461,4301,3461,42595,4001,187.50
2010-07-291,3701,3981,3641,37534,9001,145.83
2010-07-281,3861,3921,3791,39224,7001,160
2010-07-271,3781,3801,3581,37252,1001,143.33
2010-07-261,3971,4071,3871,38738,8001,155.83
2010-07-231,3461,3731,3391,35739,8001,130.83
2010-07-221,3091,3341,3031,31744,3001,097.50
2010-07-211,3261,3321,3091,31264,7001,093.33
2010-07-201,3361,3361,3021,32346,8001,102.50
2010-07-161,3351,3461,3271,33147,5001,109.17
2010-07-151,3941,3941,3481,35442,1001,128.33
2010-07-141,3811,3891,3611,38032,8001,150
2010-07-131,4001,4041,3541,35933,6001,132.50
2010-07-121,4011,4261,3951,39831,6001,165
2010-07-091,3871,4051,3781,40044,7001,166.67
2010-07-081,3441,3711,3291,35740,7001,130.83
2010-07-071,3121,3291,3081,31426,9001,095
2010-07-061,2921,3341,2831,33434,5001,111.67
2010-07-051,2961,3121,2751,30722,5001,089.17
2010-07-021,2911,3131,2901,29620,6001,080
2010-07-011,3201,3261,2921,29743,0001,080.83
2010-06-301,3001,3181,2951,31828,8001,098.33
2010-06-291,3671,3751,3271,33336,3001,110.83
2010-06-281,3641,3651,3401,35964,0001,132.50
2010-06-251,3791,3801,3501,35440,0001,128.33
2010-06-241,3721,3931,3571,38045,0001,150
2010-06-231,3611,4041,3561,382100,0001,151.67
2010-06-221,3601,3941,3571,38675,3001,155
2010-06-211,3701,4021,3601,38381,1001,152.50
2010-06-181,3441,3731,3161,350107,5001,125
2010-06-171,3611,3611,3021,314118,0001,095
2010-06-161,3971,3971,3601,36691,4001,138.33
2010-06-151,4041,4041,3721,37746,0001,147.50
2010-06-141,3451,4101,3451,40458,8001,170
2010-06-111,3611,3611,3311,34494,4001,120
2010-06-101,3421,3471,3071,34488,3001,120
2010-06-091,3051,3401,2791,330146,1001,108.33
2010-06-081,2661,3081,2661,30361,0001,085.83
2010-06-071,2821,2941,2731,28750,7001,072.50
2010-06-041,3461,3641,3161,33366,7001,110.83
2010-06-031,3401,3511,3161,344113,1001,120
2010-06-021,3101,4401,3081,354156,1001,128.33
2010-06-011,3111,3231,2941,313115,6001,094.17
2010-05-311,3081,3291,2991,32753,5001,105.83
2010-05-281,3191,3371,2971,330112,7001,108.33
2010-05-271,2681,3191,2601,308160,1001,090
2010-05-261,2631,3221,2551,299230,6001,082.50
2010-05-251,3051,3051,2311,244138,6001,036.67
2010-05-241,3001,3121,2711,307112,7001,089.17
2010-05-211,2651,2991,2501,289131,4001,074.17
2010-05-201,3311,3361,3081,320120,5001,100
2010-05-191,3551,3631,3221,35970,4001,132.50
2010-05-181,3591,3881,3461,35892,8001,131.67
2010-05-171,3981,3981,3431,364108,3001,136.67
2010-05-141,3991,4211,3871,399111,1001,165.83
2010-05-131,4191,4401,4021,42982,2001,190.83
2010-05-121,4241,4261,3771,396127,8001,163.33
2010-05-111,4381,4551,3981,415279,3001,179.17
2010-05-101,4601,4601,3711,425360,3001,187.50
2010-05-071,5031,5251,4771,509134,2001,257.50
2010-05-061,5311,5421,4991,519151,3001,265.83
2010-04-301,5501,5601,5331,542110,5001,285
2010-04-281,5031,5411,4961,533132,9001,277.50
2010-04-271,5251,5401,5171,53755,8001,280.83
2010-04-261,5131,5271,5081,52549,6001,270.83
2010-04-231,4741,4951,4731,49138,0001,242.50
2010-04-221,4841,4961,4611,49260,2001,243.33
2010-04-211,5121,5161,4921,50775,2001,255.83
2010-04-201,4441,5071,4441,486150,7001,238.33
2010-04-191,4791,4791,4441,44995,3001,207.50
2010-04-161,4641,4961,4281,496212,8001,246.67
2010-04-151,4971,4971,4651,47596,8001,229.17
2010-04-141,4571,4811,4571,47971,1001,232.50
2010-04-131,4651,4701,4471,45782,8001,214.17
2010-04-121,4831,4871,4641,47078,1001,225
2010-04-091,4771,4881,4671,47961,6001,232.50
2010-04-081,5011,5041,4841,48943,0001,240.83
2010-04-071,5031,5091,4901,50159,6001,250.83
2010-04-061,5301,5301,4991,50366,2001,252.50
2010-04-051,5241,5281,5001,51575,6001,262.50
2010-04-021,5351,5351,5101,51937,3001,265.83
2010-04-011,4981,5241,4801,51967,0001,265.83
2010-03-311,5201,5301,5071,51953,3001,265.83
2010-03-301,5501,5571,5081,52881,0001,273.33
2010-03-291,5131,5391,5121,53740,4001,280.83
2010-03-261,5001,5381,4931,528104,6001,273.33
2010-03-251,4741,4891,4601,47798,3001,230.83
2010-03-241,4401,4561,4361,44835,3001,206.67
2010-03-231,4641,4641,4281,44097,9001,200
2010-03-191,4541,4741,4521,46474,8001,220
2010-03-181,4391,4901,4341,467137,0001,222.50
2010-03-171,4201,4351,4141,43243,1001,193.33
2010-03-161,4271,4341,4131,42476,3001,186.67
2010-03-151,3991,4351,3901,41986,1001,182.50
2010-03-121,3651,3761,3601,37153,4001,142.50
2010-03-111,3891,3891,3671,37732,1001,147.50
2010-03-101,3731,3861,3711,38050,8001,150
2010-03-091,3801,3891,3741,38039,1001,150
2010-03-081,3951,3991,3741,38568,9001,154.17
2010-03-051,3851,3931,3731,39139,0001,159.17
2010-03-041,3841,3841,3621,36850,6001,140
2010-03-031,3881,4031,3591,39536,5001,162.50
2010-03-021,4061,4091,3851,40033,8001,166.67
2010-03-011,4011,4101,3871,39932,6001,165.83
2010-02-261,4151,4171,3851,39442,2001,161.67
2010-02-251,4161,4261,3861,40648,6001,171.67
2010-02-241,4041,4041,3791,39627,8001,163.33
2010-02-231,4111,4321,3911,40745,4001,172.50
2010-02-221,4171,4421,4171,43286,9001,193.33
2010-02-191,3781,4011,3701,37695,4001,146.67
2010-02-181,4031,4141,3511,379108,3001,149.17
2010-02-171,4151,4251,3971,42540,7001,187.50
2010-02-161,4061,4501,3941,40988,1001,174.17
2010-02-151,3991,4151,3611,37648,5001,146.67
2010-02-121,3781,3851,3661,37973,6001,149.17
2010-02-101,4121,4391,3721,395158,2001,162.50
2010-02-091,4111,4471,4011,43798,8001,197.50
2010-02-081,4501,4601,4251,42779,9001,189.17
2010-02-051,4741,4851,4531,46573,3001,220.83
2010-02-041,4701,5081,4701,504180,7001,253.33
2010-02-031,4701,4921,4511,489144,0001,240.83
2010-02-021,3341,4811,3251,458374,8001,215
2010-02-011,2811,3301,2691,311209,6001,092.50
2010-01-291,2431,2461,2311,23145,0001,025.83
2010-01-281,2301,2561,2271,24344,2001,035.83
2010-01-271,2741,2751,2461,24746,5001,039.17
2010-01-261,2931,3131,2661,26667,9001,055
2010-01-251,2881,2891,2661,27341,6001,060.83
2010-01-221,3001,3001,2701,29167,7001,075.83
2010-01-211,2981,3151,2921,31176,9001,092.50
2010-01-201,2991,3101,2791,29069,3001,075
2010-01-191,3011,3101,2921,29970,7001,082.50
2010-01-181,3161,3161,2941,30133,3001,084.17
2010-01-151,3161,3171,3021,31649,6001,096.67
2010-01-141,3331,3331,3001,31494,3001,095
2010-01-131,3461,3551,3161,32065,5001,100
2010-01-121,3101,3371,3101,32967,8001,107.50
2010-01-081,3341,3361,3081,31765,3001,097.50
2010-01-071,3071,3211,2911,31046,7001,091.67
2010-01-061,3011,3091,2751,29336,0001,077.50
2010-01-051,2901,3041,2781,28439,7001,070
2010-01-041,2801,2901,2701,27849,1001,065

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