6282 オイレス工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,135	2,138	2,116	2,125	69,500	1,770.83
2013-12-27	2,074	2,117	2,074	2,117	109,200	1,764.17
2013-12-26	2,036	2,060	2,026	2,059	65,800	1,715.83
2013-12-25	2,000	2,031	2,000	2,014	74,300	1,678.33
2013-12-24	2,070	2,085	2,026	2,033	115,900	1,694.17
2013-12-20	2,059	2,077	2,030	2,070	136,200	1,725
2013-12-19	2,095	2,095	2,045	2,058	101,200	1,715
2013-12-18	2,035	2,068	2,015	2,042	161,100	1,701.67
2013-12-17	2,041	2,048	2,017	2,027	109,000	1,689.17
2013-12-16	2,050	2,062	2,036	2,037	45,300	1,697.50
2013-12-13	2,068	2,084	2,036	2,046	171,800	1,705
2013-12-12	2,101	2,113	2,072	2,085	97,700	1,737.50
2013-12-11	2,105	2,128	2,082	2,113	133,400	1,760.83
2013-12-10	2,090	2,128	2,086	2,105	98,100	1,754.17
2013-12-09	2,090	2,106	2,073	2,089	76,400	1,740.83
2013-12-06	2,066	2,091	2,061	2,080	85,400	1,733.33
2013-12-05	2,100	2,119	2,005	2,070	143,200	1,725
2013-12-04	2,112	2,123	2,091	2,107	92,700	1,755.83
2013-12-03	2,130	2,148	2,127	2,127	83,300	1,772.50
2013-12-02	2,131	2,147	2,122	2,129	91,400	1,774.17
2013-11-29	2,150	2,156	2,121	2,145	84,500	1,787.50
2013-11-28	2,151	2,174	2,151	2,161	68,800	1,800.83
2013-11-27	2,166	2,185	2,145	2,154	69,300	1,795
2013-11-26	2,190	2,198	2,165	2,184	102,200	1,820
2013-11-25	2,179	2,194	2,175	2,190	79,700	1,825
2013-11-22	2,179	2,191	2,133	2,143	134,300	1,785.83
2013-11-21	2,139	2,176	2,138	2,168	73,200	1,806.67
2013-11-20	2,161	2,165	2,132	2,142	54,800	1,785
2013-11-19	2,162	2,183	2,146	2,172	72,700	1,810
2013-11-18	2,158	2,165	2,137	2,159	41,500	1,799.17
2013-11-15	2,161	2,161	2,121	2,150	102,100	1,791.67
2013-11-14	2,128	2,174	2,121	2,143	144,800	1,785.83
2013-11-13	2,147	2,149	2,116	2,123	88,500	1,769.17
2013-11-12	2,135	2,179	2,122	2,170	83,500	1,808.33
2013-11-11	2,148	2,148	2,108	2,134	84,600	1,778.33
2013-11-08	2,089	2,130	2,080	2,116	104,200	1,763.33
2013-11-07	2,102	2,127	2,042	2,114	136,900	1,761.67
2013-11-06	2,086	2,129	2,076	2,102	133,800	1,751.67
2013-11-05	2,173	2,200	2,104	2,116	100,700	1,763.33
2013-11-01	2,200	2,208	2,160	2,173	61,300	1,810.83
2013-10-31	2,201	2,250	2,191	2,191	99,000	1,825.83
2013-10-30	2,239	2,260	2,210	2,251	185,700	1,875.83
2013-10-29	2,221	2,250	2,202	2,218	80,500	1,848.33
2013-10-28	2,221	2,248	2,194	2,242	47,100	1,868.33
2013-10-25	2,241	2,242	2,202	2,205	60,500	1,837.50
2013-10-24	2,200	2,245	2,194	2,241	32,000	1,867.50
2013-10-23	2,262	2,274	2,211	2,211	53,100	1,842.50
2013-10-22	2,232	2,264	2,232	2,262	21,100	1,885
2013-10-21	2,259	2,278	2,243	2,250	27,600	1,875
2013-10-18	2,211	2,265	2,210	2,259	70,100	1,882.50
2013-10-17	2,237	2,244	2,224	2,238	40,600	1,865
2013-10-16	2,208	2,215	2,182	2,203	37,100	1,835.83
2013-10-15	2,237	2,249	2,230	2,237	51,400	1,864.17
2013-10-11	2,200	2,228	2,196	2,226	48,200	1,855
2013-10-10	2,186	2,200	2,164	2,185	42,700	1,820.83
2013-10-09	2,145	2,192	2,131	2,187	39,500	1,822.50
2013-10-08	2,164	2,191	2,145	2,162	70,900	1,801.67
2013-10-07	2,170	2,213	2,169	2,177	78,400	1,814.17
2013-10-04	2,181	2,200	2,147	2,184	62,300	1,820
2013-10-03	2,180	2,211	2,180	2,192	34,300	1,826.67
2013-10-02	2,241	2,248	2,184	2,190	77,300	1,825
2013-10-01	2,245	2,289	2,206	2,215	80,500	1,845.83
2013-09-30	2,275	2,287	2,245	2,253	60,900	1,877.50
2013-09-27	2,300	2,317	2,275	2,289	79,100	1,907.50
2013-09-26	2,277	2,306	2,250	2,300	39,600	1,916.67
2013-09-25	2,290	2,298	2,263	2,288	61,800	1,906.67
2013-09-24	2,248	2,283	2,230	2,275	61,500	1,895.83
2013-09-20	2,289	2,299	2,255	2,272	46,200	1,893.33
2013-09-19	2,299	2,300	2,259	2,288	30,300	1,906.67
2013-09-18	2,300	2,313	2,262	2,273	72,700	1,894.17
2013-09-17	2,249	2,295	2,249	2,278	69,800	1,898.33
2013-09-13	2,203	2,249	2,203	2,237	62,300	1,864.17
2013-09-12	2,188	2,217	2,180	2,202	21,200	1,835
2013-09-11	2,255	2,260	2,187	2,197	48,500	1,830.83
2013-09-10	2,199	2,265	2,198	2,254	100,700	1,878.33
2013-09-09	2,180	2,200	2,177	2,193	27,400	1,827.50
2013-09-06	2,152	2,176	2,135	2,146	23,500	1,788.33
2013-09-05	2,174	2,174	2,150	2,163	19,700	1,802.50
2013-09-04	2,140	2,178	2,135	2,169	30,500	1,807.50
2013-09-03	2,138	2,177	2,138	2,163	33,500	1,802.50
2013-09-02	2,111	2,150	2,083	2,136	35,300	1,780
2013-08-30	2,152	2,175	2,126	2,126	63,400	1,771.67
2013-08-29	2,139	2,163	2,138	2,150	51,100	1,791.67
2013-08-28	2,154	2,164	2,131	2,157	59,500	1,797.50
2013-08-27	2,203	2,208	2,173	2,181	69,300	1,817.50
2013-08-26	2,210	2,217	2,186	2,204	63,900	1,836.67
2013-08-23	2,204	2,233	2,185	2,210	70,700	1,841.67
2013-08-22	2,229	2,234	2,192	2,218	63,000	1,848.33
2013-08-21	2,223	2,245	2,211	2,235	112,900	1,862.50
2013-08-20	2,212	2,236	2,185	2,216	100,000	1,846.67
2013-08-19	2,227	2,233	2,206	2,229	80,500	1,857.50
2013-08-16	2,212	2,240	2,198	2,233	107,100	1,860.83
2013-08-15	2,223	2,228	2,201	2,213	99,400	1,844.17
2013-08-14	2,240	2,240	2,196	2,228	91,800	1,856.67
2013-08-13	2,147	2,215	2,147	2,211	107,200	1,842.50
2013-08-12	2,103	2,208	2,096	2,126	180,600	1,771.67
2013-08-09	2,091	2,105	2,080	2,081	79,500	1,734.17
2013-08-08	2,090	2,138	2,070	2,081	141,400	1,734.17
2013-08-07	2,076	2,099	2,056	2,070	51,300	1,725
2013-08-06	2,115	2,128	2,082	2,119	116,400	1,765.83
2013-08-05	2,125	2,137	2,091	2,115	61,200	1,762.50
2013-08-02	2,089	2,129	2,066	2,125	94,600	1,770.83
2013-08-01	1,993	2,079	1,984	2,069	96,100	1,724.17
2013-07-31	2,043	2,044	1,975	1,975	120,300	1,645.83
2013-07-30	2,075	2,149	2,075	2,124	27,700	1,770
2013-07-29	2,108	2,135	2,088	2,092	49,700	1,743.33
2013-07-26	2,160	2,177	2,140	2,142	55,100	1,785
2013-07-25	2,177	2,199	2,165	2,166	40,200	1,805
2013-07-24	2,185	2,198	2,175	2,197	20,300	1,830.83
2013-07-23	2,191	2,195	2,172	2,187	47,300	1,822.50
2013-07-22	2,180	2,193	2,160	2,186	52,000	1,821.67
2013-07-19	2,175	2,180	2,130	2,150	56,100	1,791.67
2013-07-18	2,163	2,171	2,136	2,168	41,900	1,806.67
2013-07-17	2,142	2,175	2,131	2,144	70,600	1,786.67
2013-07-16	2,175	2,181	2,143	2,147	44,800	1,789.17
2013-07-12	2,117	2,166	2,116	2,155	50,100	1,795.83
2013-07-11	2,145	2,145	2,092	2,112	59,100	1,760
2013-07-10	2,150	2,163	2,128	2,142	104,200	1,785
2013-07-09	2,125	2,142	2,100	2,138	82,100	1,781.67
2013-07-08	2,136	2,149	2,106	2,111	94,600	1,759.17
2013-07-05	2,100	2,131	2,056	2,130	78,500	1,775
2013-07-04	2,081	2,100	2,067	2,082	63,200	1,735
2013-07-03	2,114	2,133	2,092	2,111	69,600	1,759.17
2013-07-02	2,114	2,114	2,086	2,105	88,900	1,754.17
2013-07-01	2,100	2,106	2,058	2,084	119,700	1,736.67
2013-06-28	2,058	2,070	2,005	2,057	203,200	1,714.17
2013-06-27	2,005	2,033	1,981	2,031	83,700	1,692.50
2013-06-26	2,088	2,088	1,975	2,007	100,400	1,672.50
2013-06-25	2,090	2,093	2,016	2,046	126,300	1,705
2013-06-24	2,147	2,180	2,096	2,113	110,700	1,760.83
2013-06-21	2,090	2,144	2,016	2,134	431,500	1,778.33
2013-06-20	1,998	2,099	1,970	2,089	185,400	1,740.83
2013-06-19	2,027	2,044	1,982	2,011	98,000	1,675.83
2013-06-18	2,029	2,040	1,967	1,970	120,100	1,641.67
2013-06-17	1,931	2,030	1,923	2,028	86,500	1,690
2013-06-14	1,944	1,980	1,914	1,922	187,700	1,601.67
2013-06-13	1,971	1,988	1,905	1,925	119,400	1,604.17
2013-06-12	1,988	2,028	1,965	2,016	43,500	1,680
2013-06-11	2,000	2,103	1,990	2,045	141,800	1,704.17
2013-06-10	1,964	2,001	1,939	1,980	113,700	1,650
2013-06-07	1,912	1,972	1,892	1,937	141,200	1,614.17
2013-06-06	2,004	2,008	1,907	1,912	143,200	1,593.33
2013-06-05	2,035	2,114	2,013	2,039	144,400	1,699.17
2013-06-04	1,998	2,080	1,969	2,062	91,200	1,718.33
2013-06-03	2,056	2,100	2,020	2,020	88,700	1,683.33
2013-05-31	2,085	2,120	2,078	2,089	94,200	1,740.83
2013-05-30	2,084	2,113	2,028	2,036	82,500	1,696.67
2013-05-29	2,086	2,175	2,020	2,112	96,000	1,760
2013-05-28	1,992	2,080	1,975	2,043	56,600	1,702.50
2013-05-27	2,116	2,116	2,010	2,019	129,900	1,682.50
2013-05-24	2,104	2,194	2,100	2,158	138,000	1,798.33
2013-05-23	2,218	2,250	2,087	2,087	134,500	1,739.17
2013-05-22	2,230	2,244	2,189	2,218	65,000	1,848.33
2013-05-21	2,191	2,230	2,173	2,229	57,600	1,857.50
2013-05-20	2,234	2,253	2,213	2,217	46,700	1,847.50
2013-05-17	2,193	2,230	2,182	2,220	59,400	1,850
2013-05-16	2,225	2,261	2,100	2,182	116,700	1,818.33
2013-05-15	2,241	2,280	2,216	2,223	93,600	1,852.50
2013-05-14	2,215	2,240	2,205	2,235	103,000	1,862.50
2013-05-13	2,245	2,245	2,211	2,231	83,800	1,859.17
2013-05-10	2,200	2,253	2,192	2,244	137,500	1,870
2013-05-09	2,140	2,189	2,136	2,171	133,400	1,809.17
2013-05-08	2,014	2,146	2,009	2,134	206,300	1,778.33
2013-05-07	1,985	2,016	1,984	1,994	71,500	1,661.67
2013-05-02	1,965	1,970	1,949	1,960	45,900	1,633.33
2013-05-01	1,955	1,968	1,942	1,959	45,300	1,632.50
2013-04-30	1,939	1,978	1,939	1,959	66,900	1,632.50
2013-04-26	1,980	1,980	1,932	1,938	119,400	1,615
2013-04-25	1,947	1,971	1,927	1,961	123,400	1,634.17
2013-04-24	1,889	1,930	1,880	1,930	91,100	1,608.33
2013-04-23	1,857	1,884	1,850	1,882	79,600	1,568.33
2013-04-22	1,856	1,867	1,847	1,864	73,000	1,553.33
2013-04-19	1,836	1,842	1,815	1,829	70,300	1,524.17
2013-04-18	1,845	1,864	1,822	1,846	111,500	1,538.33
2013-04-17	1,844	1,849	1,832	1,837	33,800	1,530.83
2013-04-16	1,836	1,867	1,825	1,844	151,300	1,536.67
2013-04-15	1,853	1,857	1,837	1,847	82,700	1,539.17
2013-04-12	1,851	1,868	1,839	1,858	86,100	1,548.33
2013-04-11	1,860	1,868	1,844	1,852	61,300	1,543.33
2013-04-10	1,855	1,866	1,837	1,857	76,800	1,547.50
2013-04-09	1,850	1,860	1,830	1,851	90,600	1,542.50
2013-04-08	1,815	1,845	1,791	1,843	125,600	1,535.83
2013-04-05	1,804	1,822	1,791	1,805	92,400	1,504.17
2013-04-04	1,726	1,771	1,701	1,771	82,600	1,475.83
2013-04-03	1,710	1,739	1,696	1,728	51,200	1,440
2013-04-02	1,706	1,760	1,684	1,721	119,100	1,434.17
2013-04-01	1,816	1,816	1,740	1,743	67,400	1,452.50
2013-03-29	1,798	1,819	1,790	1,815	107,000	1,512.50
2013-03-28	1,788	1,790	1,772	1,784	40,900	1,486.67
2013-03-27	1,784	1,797	1,782	1,788	33,200	1,490
2013-03-26	1,777	1,791	1,777	1,789	60,100	1,490.83
2013-03-25	1,791	1,810	1,777	1,777	104,200	1,480.83
2013-03-22	1,816	1,826	1,790	1,790	77,400	1,491.67
2013-03-21	1,813	1,825	1,809	1,816	95,400	1,513.33
2013-03-19	1,804	1,822	1,804	1,812	35,400	1,510
2013-03-18	1,805	1,824	1,788	1,800	115,100	1,500
2013-03-15	1,860	1,867	1,814	1,814	139,000	1,511.67
2013-03-14	1,820	1,854	1,812	1,851	107,000	1,542.50
2013-03-13	1,793	1,835	1,793	1,832	99,300	1,526.67
2013-03-12	1,791	1,810	1,772	1,804	106,300	1,503.33
2013-03-11	1,833	1,839	1,782	1,791	144,000	1,492.50
2013-03-08	1,801	1,811	1,786	1,802	98,400	1,501.67
2013-03-07	1,809	1,814	1,795	1,795	53,400	1,495.83
2013-03-06	1,811	1,825	1,790	1,807	90,800	1,505.83
2013-03-05	1,860	1,864	1,809	1,811	79,600	1,509.17
2013-03-04	1,810	1,850	1,797	1,846	163,500	1,538.33
2013-03-01	1,780	1,819	1,770	1,805	102,400	1,504.17
2013-02-28	1,765	1,800	1,765	1,794	62,000	1,495
2013-02-27	1,767	1,794	1,754	1,775	96,700	1,479.17
2013-02-26	1,764	1,765	1,740	1,760	79,100	1,466.67
2013-02-25	1,787	1,800	1,757	1,770	98,800	1,475
2013-02-22	1,773	1,795	1,741	1,776	69,800	1,480
2013-02-21	1,789	1,798	1,767	1,770	73,000	1,475
2013-02-20	1,802	1,813	1,790	1,802	58,300	1,501.67
2013-02-19	1,780	1,813	1,779	1,802	62,900	1,501.67
2013-02-18	1,741	1,793	1,741	1,787	75,800	1,489.17
2013-02-15	1,777	1,777	1,728	1,751	74,900	1,459.17
2013-02-14	1,789	1,791	1,748	1,777	127,600	1,480.83
2013-02-13	1,763	1,799	1,755	1,771	119,500	1,475.83
2013-02-12	1,771	1,783	1,754	1,757	112,000	1,464.17
2013-02-08	1,816	1,816	1,767	1,774	152,700	1,478.33
2013-02-07	1,816	1,834	1,812	1,821	90,700	1,517.50
2013-02-06	1,837	1,850	1,814	1,816	133,800	1,513.33
2013-02-05	1,825	1,841	1,816	1,816	73,200	1,513.33
2013-02-04	1,838	1,846	1,820	1,830	124,800	1,525
2013-02-01	1,860	1,862	1,829	1,837	138,200	1,530.83
2013-01-31	1,866	1,877	1,833	1,862	191,300	1,551.67
2013-01-30	1,822	1,862	1,816	1,859	191,600	1,549.17
2013-01-29	1,779	1,800	1,779	1,782	68,700	1,485
2013-01-28	1,830	1,830	1,789	1,789	58,600	1,490.83
2013-01-25	1,819	1,833	1,800	1,808	115,500	1,506.67
2013-01-24	1,785	1,810	1,771	1,800	105,100	1,500
2013-01-23	1,830	1,837	1,799	1,802	87,300	1,501.67
2013-01-22	1,819	1,859	1,815	1,835	110,800	1,529.17
2013-01-21	1,840	1,843	1,801	1,816	112,300	1,513.33
2013-01-18	1,787	1,854	1,784	1,842	289,800	1,535
2013-01-17	1,759	1,777	1,740	1,763	134,000	1,469.17
2013-01-16	1,771	1,772	1,744	1,752	62,300	1,460
2013-01-15	1,780	1,788	1,772	1,775	52,500	1,479.17
2013-01-11	1,770	1,777	1,751	1,765	82,600	1,470.83
2013-01-10	1,769	1,769	1,753	1,758	67,300	1,465
2013-01-09	1,750	1,771	1,735	1,769	70,500	1,474.17
2013-01-08	1,771	1,774	1,745	1,757	61,100	1,464.17
2013-01-07	1,774	1,782	1,759	1,771	83,500	1,475.83
2013-01-04	1,759	1,764	1,747	1,764	166,800	1,470

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