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
2010-12-30	1,503	1,514	1,478	1,504	53,800	1,253.33
2010-12-29	1,484	1,505	1,484	1,503	45,100	1,252.50
2010-12-28	1,491	1,497	1,485	1,491	29,100	1,242.50
2010-12-27	1,498	1,500	1,484	1,500	53,800	1,250
2010-12-24	1,504	1,510	1,486	1,490	38,600	1,241.67
2010-12-22	1,512	1,524	1,509	1,518	86,300	1,265
2010-12-21	1,523	1,531	1,512	1,512	87,900	1,260
2010-12-20	1,550	1,552	1,528	1,533	73,400	1,277.50
2010-12-17	1,540	1,548	1,538	1,548	74,900	1,290
2010-12-16	1,540	1,555	1,531	1,536	104,700	1,280
2010-12-15	1,518	1,543	1,504	1,543	142,100	1,285.83
2010-12-14	1,492	1,516	1,492	1,513	84,100	1,260.83
2010-12-13	1,487	1,493	1,480	1,491	84,700	1,242.50
2010-12-10	1,500	1,506	1,481	1,487	135,800	1,239.17
2010-12-09	1,499	1,505	1,486	1,496	120,100	1,246.67
2010-12-08	1,494	1,494	1,446	1,480	136,300	1,233.33
2010-12-07	1,453	1,455	1,431	1,454	122,000	1,211.67
2010-12-06	1,400	1,457	1,400	1,453	155,200	1,210.83
2010-12-03	1,390	1,400	1,377	1,399	157,600	1,165.83
2010-12-02	1,360	1,402	1,360	1,395	197,800	1,162.50
2010-12-01	1,370	1,371	1,350	1,357	252,300	1,130.83
2010-11-30	1,377	1,397	1,357	1,375	232,200	1,145.83
2010-11-29	1,401	1,411	1,379	1,383	167,800	1,152.50
2010-11-26	1,390	1,420	1,390	1,413	151,100	1,177.50
2010-11-25	1,372	1,399	1,365	1,395	119,600	1,162.50
2010-11-24	1,375	1,400	1,370	1,372	168,100	1,143.33
2010-11-22	1,381	1,388	1,364	1,379	159,400	1,149.17
2010-11-19	1,404	1,407	1,376	1,381	132,200	1,150.83
2010-11-18	1,372	1,404	1,372	1,404	75,600	1,170
2010-11-17	1,370	1,375	1,361	1,372	108,500	1,143.33
2010-11-16	1,346	1,395	1,322	1,375	133,600	1,145.83
2010-11-15	1,320	1,347	1,314	1,341	67,600	1,117.50
2010-11-12	1,336	1,361	1,329	1,330	73,900	1,108.33
2010-11-11	1,351	1,356	1,332	1,348	88,300	1,123.33
2010-11-10	1,368	1,393	1,355	1,363	78,000	1,135.83
2010-11-09	1,381	1,392	1,356	1,368	106,100	1,140
2010-11-08	1,380	1,405	1,360	1,397	164,900	1,164.17
2010-11-05	1,264	1,294	1,264	1,290	41,200	1,075
2010-11-04	1,234	1,255	1,233	1,255	33,300	1,045.83
2010-11-02	1,234	1,238	1,225	1,232	32,500	1,026.67
2010-11-01	1,250	1,259	1,234	1,246	36,900	1,038.33
2010-10-29	1,234	1,266	1,228	1,256	58,500	1,046.67
2010-10-28	1,232	1,275	1,232	1,242	161,700	1,035
2010-10-27	1,242	1,255	1,225	1,239	64,800	1,032.50
2010-10-26	1,222	1,249	1,222	1,224	56,700	1,020
2010-10-25	1,252	1,261	1,241	1,246	47,100	1,038.33
2010-10-22	1,257	1,289	1,251	1,264	84,400	1,053.33
2010-10-21	1,256	1,282	1,244	1,268	60,600	1,056.67
2010-10-20	1,267	1,283	1,237	1,266	77,900	1,055
2010-10-19	1,250	1,285	1,249	1,269	46,700	1,057.50
2010-10-18	1,253	1,272	1,245	1,262	30,800	1,051.67
2010-10-15	1,264	1,272	1,237	1,245	66,700	1,037.50
2010-10-14	1,228	1,270	1,228	1,247	65,500	1,039.17
2010-10-13	1,215	1,254	1,213	1,227	38,400	1,022.50
2010-10-12	1,260	1,280	1,206	1,209	83,200	1,007.50
2010-10-08	1,336	1,336	1,248	1,250	197,700	1,041.67
2010-10-07	1,339	1,355	1,334	1,348	19,700	1,123.33
2010-10-06	1,372	1,372	1,325	1,351	34,200	1,125.83
2010-10-05	1,317	1,345	1,306	1,345	24,800	1,120.83
2010-10-04	1,361	1,361	1,330	1,333	26,000	1,110.83
2010-10-01	1,359	1,367	1,336	1,361	23,100	1,134.17
2010-09-30	1,380	1,390	1,342	1,346	51,400	1,121.67
2010-09-29	1,361	1,390	1,360	1,390	26,500	1,158.33
2010-09-28	1,363	1,372	1,355	1,363	24,200	1,135.83
2010-09-27	1,360	1,373	1,338	1,373	63,600	1,144.17
2010-09-24	1,340	1,356	1,324	1,333	68,800	1,110.83
2010-09-22	1,348	1,357	1,334	1,344	25,900	1,120
2010-09-21	1,380	1,387	1,352	1,358	33,700	1,131.67
2010-09-17	1,350	1,377	1,345	1,371	27,600	1,142.50
2010-09-16	1,359	1,360	1,327	1,343	20,100	1,119.17
2010-09-15	1,322	1,360	1,316	1,352	34,200	1,126.67
2010-09-14	1,336	1,336	1,312	1,320	24,000	1,100
2010-09-13	1,342	1,343	1,325	1,329	19,400	1,107.50
2010-09-10	1,320	1,341	1,309	1,334	46,400	1,111.67
2010-09-09	1,295	1,315	1,295	1,312	15,600	1,093.33
2010-09-08	1,307	1,309	1,272	1,292	20,600	1,076.67
2010-09-07	1,322	1,348	1,322	1,331	17,200	1,109.17
2010-09-06	1,325	1,347	1,296	1,344	34,000	1,120
2010-09-03	1,295	1,304	1,280	1,304	22,400	1,086.67
2010-09-02	1,284	1,296	1,276	1,291	27,600	1,075.83
2010-09-01	1,271	1,273	1,228	1,261	70,100	1,050.83
2010-08-31	1,327	1,344	1,275	1,280	34,200	1,066.67
2010-08-30	1,353	1,372	1,348	1,357	32,600	1,130.83
2010-08-27	1,314	1,340	1,303	1,333	26,700	1,110.83
2010-08-26	1,334	1,334	1,300	1,315	22,100	1,095.83
2010-08-25	1,304	1,342	1,287	1,317	52,100	1,097.50
2010-08-24	1,311	1,328	1,290	1,303	21,000	1,085.83
2010-08-23	1,340	1,340	1,310	1,316	16,500	1,096.67
2010-08-20	1,369	1,370	1,338	1,340	26,200	1,116.67
2010-08-19	1,349	1,373	1,343	1,369	34,800	1,140.83
2010-08-18	1,346	1,349	1,329	1,339	18,400	1,115.83
2010-08-17	1,327	1,339	1,312	1,325	42,800	1,104.17
2010-08-16	1,349	1,349	1,305	1,326	21,200	1,105
2010-08-13	1,336	1,354	1,309	1,348	23,200	1,123.33
2010-08-12	1,321	1,335	1,299	1,333	36,100	1,110.83
2010-08-11	1,360	1,371	1,330	1,343	43,300	1,119.17
2010-08-10	1,409	1,412	1,362	1,375	22,700	1,145.83
2010-08-09	1,367	1,382	1,365	1,379	20,100	1,149.17
2010-08-06	1,380	1,405	1,371	1,389	44,200	1,157.50
2010-08-05	1,406	1,407	1,383	1,398	21,100	1,165
2010-08-04	1,410	1,417	1,373	1,379	45,900	1,149.17
2010-08-03	1,420	1,433	1,403	1,429	47,400	1,190.83
2010-08-02	1,423	1,436	1,366	1,391	84,800	1,159.17
2010-07-30	1,346	1,430	1,346	1,425	95,400	1,187.50
2010-07-29	1,370	1,398	1,364	1,375	34,900	1,145.83
2010-07-28	1,386	1,392	1,379	1,392	24,700	1,160
2010-07-27	1,378	1,380	1,358	1,372	52,100	1,143.33
2010-07-26	1,397	1,407	1,387	1,387	38,800	1,155.83
2010-07-23	1,346	1,373	1,339	1,357	39,800	1,130.83
2010-07-22	1,309	1,334	1,303	1,317	44,300	1,097.50
2010-07-21	1,326	1,332	1,309	1,312	64,700	1,093.33
2010-07-20	1,336	1,336	1,302	1,323	46,800	1,102.50
2010-07-16	1,335	1,346	1,327	1,331	47,500	1,109.17
2010-07-15	1,394	1,394	1,348	1,354	42,100	1,128.33
2010-07-14	1,381	1,389	1,361	1,380	32,800	1,150
2010-07-13	1,400	1,404	1,354	1,359	33,600	1,132.50
2010-07-12	1,401	1,426	1,395	1,398	31,600	1,165
2010-07-09	1,387	1,405	1,378	1,400	44,700	1,166.67
2010-07-08	1,344	1,371	1,329	1,357	40,700	1,130.83
2010-07-07	1,312	1,329	1,308	1,314	26,900	1,095
2010-07-06	1,292	1,334	1,283	1,334	34,500	1,111.67
2010-07-05	1,296	1,312	1,275	1,307	22,500	1,089.17
2010-07-02	1,291	1,313	1,290	1,296	20,600	1,080
2010-07-01	1,320	1,326	1,292	1,297	43,000	1,080.83
2010-06-30	1,300	1,318	1,295	1,318	28,800	1,098.33
2010-06-29	1,367	1,375	1,327	1,333	36,300	1,110.83
2010-06-28	1,364	1,365	1,340	1,359	64,000	1,132.50
2010-06-25	1,379	1,380	1,350	1,354	40,000	1,128.33
2010-06-24	1,372	1,393	1,357	1,380	45,000	1,150
2010-06-23	1,361	1,404	1,356	1,382	100,000	1,151.67
2010-06-22	1,360	1,394	1,357	1,386	75,300	1,155
2010-06-21	1,370	1,402	1,360	1,383	81,100	1,152.50
2010-06-18	1,344	1,373	1,316	1,350	107,500	1,125
2010-06-17	1,361	1,361	1,302	1,314	118,000	1,095
2010-06-16	1,397	1,397	1,360	1,366	91,400	1,138.33
2010-06-15	1,404	1,404	1,372	1,377	46,000	1,147.50
2010-06-14	1,345	1,410	1,345	1,404	58,800	1,170
2010-06-11	1,361	1,361	1,331	1,344	94,400	1,120
2010-06-10	1,342	1,347	1,307	1,344	88,300	1,120
2010-06-09	1,305	1,340	1,279	1,330	146,100	1,108.33
2010-06-08	1,266	1,308	1,266	1,303	61,000	1,085.83
2010-06-07	1,282	1,294	1,273	1,287	50,700	1,072.50
2010-06-04	1,346	1,364	1,316	1,333	66,700	1,110.83
2010-06-03	1,340	1,351	1,316	1,344	113,100	1,120
2010-06-02	1,310	1,440	1,308	1,354	156,100	1,128.33
2010-06-01	1,311	1,323	1,294	1,313	115,600	1,094.17
2010-05-31	1,308	1,329	1,299	1,327	53,500	1,105.83
2010-05-28	1,319	1,337	1,297	1,330	112,700	1,108.33
2010-05-27	1,268	1,319	1,260	1,308	160,100	1,090
2010-05-26	1,263	1,322	1,255	1,299	230,600	1,082.50
2010-05-25	1,305	1,305	1,231	1,244	138,600	1,036.67
2010-05-24	1,300	1,312	1,271	1,307	112,700	1,089.17
2010-05-21	1,265	1,299	1,250	1,289	131,400	1,074.17
2010-05-20	1,331	1,336	1,308	1,320	120,500	1,100
2010-05-19	1,355	1,363	1,322	1,359	70,400	1,132.50
2010-05-18	1,359	1,388	1,346	1,358	92,800	1,131.67
2010-05-17	1,398	1,398	1,343	1,364	108,300	1,136.67
2010-05-14	1,399	1,421	1,387	1,399	111,100	1,165.83
2010-05-13	1,419	1,440	1,402	1,429	82,200	1,190.83
2010-05-12	1,424	1,426	1,377	1,396	127,800	1,163.33
2010-05-11	1,438	1,455	1,398	1,415	279,300	1,179.17
2010-05-10	1,460	1,460	1,371	1,425	360,300	1,187.50
2010-05-07	1,503	1,525	1,477	1,509	134,200	1,257.50
2010-05-06	1,531	1,542	1,499	1,519	151,300	1,265.83
2010-04-30	1,550	1,560	1,533	1,542	110,500	1,285
2010-04-28	1,503	1,541	1,496	1,533	132,900	1,277.50
2010-04-27	1,525	1,540	1,517	1,537	55,800	1,280.83
2010-04-26	1,513	1,527	1,508	1,525	49,600	1,270.83
2010-04-23	1,474	1,495	1,473	1,491	38,000	1,242.50
2010-04-22	1,484	1,496	1,461	1,492	60,200	1,243.33
2010-04-21	1,512	1,516	1,492	1,507	75,200	1,255.83
2010-04-20	1,444	1,507	1,444	1,486	150,700	1,238.33
2010-04-19	1,479	1,479	1,444	1,449	95,300	1,207.50
2010-04-16	1,464	1,496	1,428	1,496	212,800	1,246.67
2010-04-15	1,497	1,497	1,465	1,475	96,800	1,229.17
2010-04-14	1,457	1,481	1,457	1,479	71,100	1,232.50
2010-04-13	1,465	1,470	1,447	1,457	82,800	1,214.17
2010-04-12	1,483	1,487	1,464	1,470	78,100	1,225
2010-04-09	1,477	1,488	1,467	1,479	61,600	1,232.50
2010-04-08	1,501	1,504	1,484	1,489	43,000	1,240.83
2010-04-07	1,503	1,509	1,490	1,501	59,600	1,250.83
2010-04-06	1,530	1,530	1,499	1,503	66,200	1,252.50
2010-04-05	1,524	1,528	1,500	1,515	75,600	1,262.50
2010-04-02	1,535	1,535	1,510	1,519	37,300	1,265.83
2010-04-01	1,498	1,524	1,480	1,519	67,000	1,265.83
2010-03-31	1,520	1,530	1,507	1,519	53,300	1,265.83
2010-03-30	1,550	1,557	1,508	1,528	81,000	1,273.33
2010-03-29	1,513	1,539	1,512	1,537	40,400	1,280.83
2010-03-26	1,500	1,538	1,493	1,528	104,600	1,273.33
2010-03-25	1,474	1,489	1,460	1,477	98,300	1,230.83
2010-03-24	1,440	1,456	1,436	1,448	35,300	1,206.67
2010-03-23	1,464	1,464	1,428	1,440	97,900	1,200
2010-03-19	1,454	1,474	1,452	1,464	74,800	1,220
2010-03-18	1,439	1,490	1,434	1,467	137,000	1,222.50
2010-03-17	1,420	1,435	1,414	1,432	43,100	1,193.33
2010-03-16	1,427	1,434	1,413	1,424	76,300	1,186.67
2010-03-15	1,399	1,435	1,390	1,419	86,100	1,182.50
2010-03-12	1,365	1,376	1,360	1,371	53,400	1,142.50
2010-03-11	1,389	1,389	1,367	1,377	32,100	1,147.50
2010-03-10	1,373	1,386	1,371	1,380	50,800	1,150
2010-03-09	1,380	1,389	1,374	1,380	39,100	1,150
2010-03-08	1,395	1,399	1,374	1,385	68,900	1,154.17
2010-03-05	1,385	1,393	1,373	1,391	39,000	1,159.17
2010-03-04	1,384	1,384	1,362	1,368	50,600	1,140
2010-03-03	1,388	1,403	1,359	1,395	36,500	1,162.50
2010-03-02	1,406	1,409	1,385	1,400	33,800	1,166.67
2010-03-01	1,401	1,410	1,387	1,399	32,600	1,165.83
2010-02-26	1,415	1,417	1,385	1,394	42,200	1,161.67
2010-02-25	1,416	1,426	1,386	1,406	48,600	1,171.67
2010-02-24	1,404	1,404	1,379	1,396	27,800	1,163.33
2010-02-23	1,411	1,432	1,391	1,407	45,400	1,172.50
2010-02-22	1,417	1,442	1,417	1,432	86,900	1,193.33
2010-02-19	1,378	1,401	1,370	1,376	95,400	1,146.67
2010-02-18	1,403	1,414	1,351	1,379	108,300	1,149.17
2010-02-17	1,415	1,425	1,397	1,425	40,700	1,187.50
2010-02-16	1,406	1,450	1,394	1,409	88,100	1,174.17
2010-02-15	1,399	1,415	1,361	1,376	48,500	1,146.67
2010-02-12	1,378	1,385	1,366	1,379	73,600	1,149.17
2010-02-10	1,412	1,439	1,372	1,395	158,200	1,162.50
2010-02-09	1,411	1,447	1,401	1,437	98,800	1,197.50
2010-02-08	1,450	1,460	1,425	1,427	79,900	1,189.17
2010-02-05	1,474	1,485	1,453	1,465	73,300	1,220.83
2010-02-04	1,470	1,508	1,470	1,504	180,700	1,253.33
2010-02-03	1,470	1,492	1,451	1,489	144,000	1,240.83
2010-02-02	1,334	1,481	1,325	1,458	374,800	1,215
2010-02-01	1,281	1,330	1,269	1,311	209,600	1,092.50
2010-01-29	1,243	1,246	1,231	1,231	45,000	1,025.83
2010-01-28	1,230	1,256	1,227	1,243	44,200	1,035.83
2010-01-27	1,274	1,275	1,246	1,247	46,500	1,039.17
2010-01-26	1,293	1,313	1,266	1,266	67,900	1,055
2010-01-25	1,288	1,289	1,266	1,273	41,600	1,060.83
2010-01-22	1,300	1,300	1,270	1,291	67,700	1,075.83
2010-01-21	1,298	1,315	1,292	1,311	76,900	1,092.50
2010-01-20	1,299	1,310	1,279	1,290	69,300	1,075
2010-01-19	1,301	1,310	1,292	1,299	70,700	1,082.50
2010-01-18	1,316	1,316	1,294	1,301	33,300	1,084.17
2010-01-15	1,316	1,317	1,302	1,316	49,600	1,096.67
2010-01-14	1,333	1,333	1,300	1,314	94,300	1,095
2010-01-13	1,346	1,355	1,316	1,320	65,500	1,100
2010-01-12	1,310	1,337	1,310	1,329	67,800	1,107.50
2010-01-08	1,334	1,336	1,308	1,317	65,300	1,097.50
2010-01-07	1,307	1,321	1,291	1,310	46,700	1,091.67
2010-01-06	1,301	1,309	1,275	1,293	36,000	1,077.50
2010-01-05	1,290	1,304	1,278	1,284	39,700	1,070
2010-01-04	1,280	1,290	1,270	1,278	49,100	1,065

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

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