6282 オイレス工業(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,106	2,122	2,094	2,108	38,800	2,108
2015-12-29	2,052	2,094	2,035	2,090	87,900	2,090
2015-12-28	2,027	2,078	2,027	2,071	43,300	2,071
2015-12-25	2,028	2,036	2,008	2,015	38,100	2,015
2015-12-24	2,060	2,075	2,019	2,019	33,800	2,019
2015-12-22	2,079	2,079	2,040	2,043	132,100	2,043
2015-12-21	2,134	2,134	2,054	2,079	194,000	2,079
2015-12-18	2,114	2,147	2,108	2,122	221,500	2,122
2015-12-17	2,099	2,128	2,099	2,114	125,600	2,114
2015-12-16	2,025	2,065	2,023	2,065	111,800	2,065
2015-12-15	2,019	2,031	2,003	2,009	114,600	2,009
2015-12-14	2,031	2,033	2,005	2,019	178,500	2,019
2015-12-11	2,048	2,088	2,048	2,083	101,400	2,083
2015-12-10	2,050	2,074	2,030	2,049	136,700	2,049
2015-12-09	2,105	2,119	2,056	2,066	165,900	2,066
2015-12-08	2,101	2,128	2,096	2,122	126,600	2,122
2015-12-07	2,134	2,141	2,093	2,100	97,700	2,100
2015-12-04	2,111	2,140	2,093	2,134	129,300	2,134
2015-12-03	2,087	2,132	2,079	2,129	124,800	2,129
2015-12-02	2,083	2,091	2,063	2,087	79,300	2,087
2015-12-01	2,089	2,113	2,082	2,091	48,900	2,091
2015-11-30	2,096	2,100	2,063	2,079	139,400	2,079
2015-11-27	2,027	2,099	2,027	2,096	146,400	2,096
2015-11-26	2,030	2,039	2,024	2,036	103,000	2,036
2015-11-25	2,029	2,041	2,020	2,029	150,500	2,029
2015-11-24	2,022	2,034	2,010	2,029	114,800	2,029
2015-11-20	2,018	2,025	2,010	2,022	124,200	2,022
2015-11-19	2,012	2,028	2,007	2,018	179,900	2,018
2015-11-18	1,985	2,016	1,982	2,001	173,900	2,001
2015-11-17	1,940	1,967	1,934	1,957	111,800	1,957
2015-11-16	1,910	1,930	1,906	1,927	71,600	1,927
2015-11-13	1,930	1,939	1,912	1,932	93,100	1,932
2015-11-12	1,940	1,950	1,927	1,939	69,900	1,939
2015-11-11	1,925	1,949	1,921	1,940	98,200	1,940
2015-11-10	1,958	1,958	1,925	1,926	138,100	1,926
2015-11-09	2,030	2,030	1,961	1,971	273,400	1,971
2015-11-06	2,017	2,059	1,977	2,045	338,000	2,045
2015-11-05	1,986	2,007	1,965	1,977	52,300	1,977
2015-11-04	1,980	2,009	1,948	1,986	75,400	1,986
2015-11-02	1,907	1,939	1,895	1,931	57,300	1,931
2015-10-30	1,914	1,955	1,914	1,930	54,300	1,930
2015-10-29	1,901	1,914	1,866	1,900	167,500	1,900
2015-10-28	1,907	1,907	1,873	1,884	39,400	1,884
2015-10-27	1,918	1,923	1,881	1,889	29,600	1,889
2015-10-26	1,940	1,959	1,906	1,921	63,800	1,921
2015-10-23	1,916	1,947	1,904	1,908	98,900	1,908
2015-10-22	1,886	1,926	1,862	1,911	45,500	1,911
2015-10-21	1,856	1,916	1,856	1,914	47,200	1,914
2015-10-20	1,851	1,875	1,837	1,865	33,600	1,865
2015-10-19	1,854	1,864	1,838	1,847	68,400	1,847
2015-10-16	1,922	1,940	1,845	1,846	104,200	1,846
2015-10-15	1,924	1,946	1,869	1,922	176,700	1,922
2015-10-14	1,938	1,945	1,912	1,934	57,900	1,934
2015-10-13	1,918	1,950	1,918	1,942	62,900	1,942
2015-10-09	1,905	1,940	1,905	1,935	50,300	1,935
2015-10-08	1,876	1,907	1,871	1,899	91,400	1,899
2015-10-07	1,870	1,885	1,842	1,884	47,400	1,884
2015-10-06	1,840	1,872	1,826	1,855	46,900	1,855
2015-10-05	1,826	1,834	1,796	1,808	64,800	1,808
2015-10-02	1,810	1,839	1,774	1,812	68,700	1,812
2015-10-01	1,784	1,841	1,761	1,821	50,100	1,821
2015-09-30	1,744	1,789	1,744	1,771	70,300	1,771
2015-09-29	1,757	1,757	1,721	1,721	67,400	1,721
2015-09-28	1,756	1,792	1,743	1,777	93,000	1,777
2015-09-25	1,706	1,756	1,706	1,756	71,800	1,756
2015-09-24	1,718	1,742	1,695	1,700	129,200	1,700
2015-09-18	1,783	1,783	1,729	1,758	103,400	1,758
2015-09-17	1,804	1,810	1,784	1,791	82,000	1,791
2015-09-16	1,810	1,812	1,785	1,804	56,600	1,804
2015-09-15	1,806	1,815	1,789	1,800	56,800	1,800
2015-09-14	1,800	1,815	1,787	1,797	76,100	1,797
2015-09-11	1,779	1,800	1,763	1,784	104,900	1,784
2015-09-10	1,749	1,798	1,748	1,779	110,500	1,779
2015-09-09	1,751	1,774	1,739	1,757	107,900	1,757
2015-09-08	1,727	1,739	1,700	1,702	50,500	1,702
2015-09-07	1,716	1,757	1,706	1,737	49,500	1,737
2015-09-04	1,764	1,780	1,701	1,718	77,100	1,718
2015-09-03	1,764	1,789	1,757	1,763	45,800	1,763
2015-09-02	1,733	1,763	1,721	1,735	114,100	1,735
2015-09-01	1,867	1,867	1,787	1,789	87,200	1,789
2015-08-31	1,896	1,900	1,869	1,896	42,600	1,896
2015-08-28	1,885	1,895	1,865	1,874	78,400	1,874
2015-08-27	1,845	1,873	1,833	1,845	102,300	1,845
2015-08-26	1,842	1,860	1,790	1,817	151,700	1,817
2015-08-25	1,770	1,915	1,770	1,801	106,800	1,801
2015-08-24	1,987	1,995	1,918	1,918	90,700	1,918
2015-08-21	2,020	2,077	2,020	2,038	81,800	2,038
2015-08-20	2,070	2,083	2,045	2,058	50,600	2,058
2015-08-19	2,100	2,100	2,065	2,076	23,800	2,076
2015-08-18	2,111	2,124	2,090	2,112	55,500	2,112
2015-08-17	2,095	2,112	2,077	2,105	52,400	2,105
2015-08-14	2,092	2,102	2,078	2,094	45,100	2,094
2015-08-13	2,063	2,098	2,063	2,088	64,000	2,088
2015-08-12	2,069	2,091	2,045	2,065	51,500	2,065
2015-08-11	2,051	2,084	2,045	2,080	82,600	2,080
2015-08-10	2,023	2,062	2,004	2,062	61,000	2,062
2015-08-07	2,020	2,024	2,002	2,016	42,400	2,016
2015-08-06	2,049	2,053	2,016	2,035	79,800	2,035
2015-08-05	1,991	2,046	1,990	2,022	99,000	2,022
2015-08-04	2,004	2,007	1,958	1,970	117,500	1,970
2015-08-03	2,005	2,035	1,985	2,035	98,300	2,035
2015-07-31	2,100	2,100	2,000	2,009	264,500	2,009
2015-07-30	2,173	2,195	2,112	2,137	46,200	2,137
2015-07-29	2,178	2,181	2,140	2,174	46,400	2,174
2015-07-28	2,155	2,194	2,150	2,178	39,600	2,178
2015-07-27	2,208	2,208	2,170	2,177	48,900	2,177
2015-07-24	2,211	2,221	2,194	2,208	28,300	2,208
2015-07-23	2,225	2,235	2,204	2,231	33,200	2,231
2015-07-22	2,248	2,273	2,213	2,237	29,300	2,237
2015-07-21	2,285	2,285	2,233	2,258	52,200	2,258
2015-07-17	2,279	2,279	2,246	2,261	33,700	2,261
2015-07-16	2,279	2,279	2,240	2,276	47,400	2,276
2015-07-15	2,280	2,317	2,256	2,269	60,200	2,269
2015-07-14	2,239	2,256	2,224	2,253	30,000	2,253
2015-07-13	2,200	2,237	2,187	2,209	28,300	2,209
2015-07-10	2,187	2,202	2,168	2,173	77,400	2,173
2015-07-09	2,168	2,197	2,090	2,194	101,600	2,194
2015-07-08	2,234	2,234	2,168	2,168	81,700	2,168
2015-07-07	2,239	2,266	2,238	2,247	43,900	2,247
2015-07-06	2,243	2,254	2,199	2,206	77,700	2,206
2015-07-03	2,280	2,285	2,252	2,254	57,800	2,254
2015-07-02	2,300	2,305	2,274	2,280	74,800	2,280
2015-07-01	2,330	2,330	2,285	2,291	77,800	2,291
2015-06-30	2,361	2,361	2,314	2,324	56,000	2,324
2015-06-29	2,338	2,361	2,317	2,342	51,700	2,342
2015-06-26	2,337	2,380	2,308	2,378	103,000	2,378
2015-06-25	2,347	2,352	2,312	2,312	64,400	2,312
2015-06-24	2,358	2,376	2,348	2,370	88,600	2,370
2015-06-23	2,341	2,364	2,319	2,354	83,500	2,354
2015-06-22	2,333	2,380	2,312	2,340	138,900	2,340
2015-06-19	2,316	2,347	2,303	2,321	149,800	2,321
2015-06-18	2,296	2,317	2,283	2,305	89,200	2,305
2015-06-17	2,277	2,295	2,265	2,277	58,300	2,277
2015-06-16	2,269	2,283	2,256	2,265	56,300	2,265
2015-06-15	2,264	2,289	2,243	2,274	80,900	2,274
2015-06-12	2,259	2,292	2,246	2,276	122,600	2,276
2015-06-11	2,235	2,271	2,209	2,259	120,900	2,259
2015-06-10	2,195	2,239	2,191	2,231	93,000	2,231
2015-06-09	2,181	2,205	2,175	2,180	42,600	2,180
2015-06-08	2,202	2,233	2,178	2,193	24,200	2,193
2015-06-05	2,191	2,196	2,168	2,182	90,800	2,182
2015-06-04	2,233	2,236	2,214	2,225	90,400	2,225
2015-06-03	2,209	2,233	2,201	2,224	63,000	2,224
2015-06-02	2,167	2,215	2,167	2,209	68,000	2,209
2015-06-01	2,147	2,167	2,127	2,160	175,000	2,160
2015-05-29	2,216	2,218	2,183	2,197	119,600	2,197
2015-05-28	2,207	2,225	2,201	2,216	45,600	2,216
2015-05-27	2,200	2,212	2,177	2,202	76,200	2,202
2015-05-26	2,220	2,238	2,199	2,200	33,300	2,200
2015-05-25	2,196	2,217	2,196	2,207	41,500	2,207
2015-05-22	2,160	2,204	2,160	2,196	50,500	2,196
2015-05-21	2,175	2,188	2,158	2,159	55,400	2,159
2015-05-20	2,204	2,208	2,176	2,189	42,700	2,189
2015-05-19	2,173	2,218	2,169	2,203	105,200	2,203
2015-05-18	2,155	2,195	2,145	2,172	57,800	2,172
2015-05-15	2,145	2,198	2,139	2,158	84,700	2,158
2015-05-14	2,157	2,175	2,123	2,124	103,200	2,124
2015-05-13	2,151	2,174	2,132	2,157	116,300	2,157
2015-05-12	2,152	2,169	2,123	2,158	143,500	2,158
2015-05-11	2,125	2,192	2,125	2,178	145,100	2,178
2015-05-08	2,264	2,301	2,252	2,275	36,000	2,275
2015-05-07	2,265	2,305	2,265	2,278	35,900	2,278
2015-05-01	2,265	2,277	2,247	2,267	33,400	2,267
2015-04-30	2,310	2,315	2,265	2,289	60,900	2,289
2015-04-28	2,321	2,337	2,290	2,335	95,000	2,335
2015-04-27	2,308	2,327	2,289	2,321	37,400	2,321
2015-04-24	2,307	2,307	2,287	2,291	27,700	2,291
2015-04-23	2,288	2,323	2,283	2,305	41,600	2,305
2015-04-22	2,277	2,298	2,253	2,291	44,400	2,291
2015-04-21	2,243	2,285	2,243	2,277	34,100	2,277
2015-04-20	2,269	2,281	2,247	2,262	52,000	2,262
2015-04-17	2,277	2,297	2,261	2,269	61,500	2,269
2015-04-16	2,290	2,315	2,273	2,287	46,700	2,287
2015-04-15	2,300	2,320	2,291	2,298	66,900	2,298
2015-04-14	2,271	2,317	2,270	2,294	96,200	2,294
2015-04-13	2,300	2,300	2,258	2,271	87,100	2,271
2015-04-10	2,335	2,335	2,296	2,301	114,100	2,301
2015-04-09	2,336	2,340	2,302	2,322	99,000	2,322
2015-04-08	2,365	2,375	2,332	2,336	78,700	2,336
2015-04-07	2,312	2,373	2,312	2,354	51,600	2,354
2015-04-06	2,346	2,346	2,314	2,316	40,800	2,316
2015-04-03	2,301	2,355	2,296	2,355	49,900	2,355
2015-04-02	2,326	2,340	2,294	2,301	120,800	2,301
2015-04-01	2,349	2,386	2,341	2,357	133,600	2,357
2015-03-31	2,376	2,386	2,328	2,344	52,400	2,344
2015-03-30	2,379	2,379	2,323	2,336	39,300	2,336
2015-03-27	2,364	2,424	2,310	2,333	141,500	2,333
2015-03-26	2,445	2,449	2,378	2,407	94,400	2,407
2015-03-25	2,400	2,439	2,381	2,435	98,000	2,435
2015-03-24	2,360	2,395	2,342	2,390	63,500	2,390
2015-03-23	2,392	2,415	2,363	2,370	75,500	2,370
2015-03-20	2,359	2,396	2,337	2,392	117,900	2,392
2015-03-19	2,325	2,352	2,311	2,335	86,900	2,335
2015-03-18	2,319	2,319	2,276	2,307	63,000	2,307
2015-03-17	2,361	2,373	2,275	2,294	134,600	2,294
2015-03-16	2,227	2,343	2,222	2,311	207,900	2,311
2015-03-13	2,155	2,219	2,155	2,210	141,100	2,210
2015-03-12	2,118	2,158	2,115	2,133	59,800	2,133
2015-03-11	2,104	2,122	2,101	2,104	67,200	2,104
2015-03-10	2,123	2,135	2,100	2,103	55,300	2,103
2015-03-09	2,111	2,123	2,102	2,108	30,600	2,108
2015-03-06	2,113	2,120	2,100	2,111	52,700	2,111
2015-03-05	2,124	2,124	2,107	2,113	31,500	2,113
2015-03-04	2,113	2,132	2,106	2,122	41,700	2,122
2015-03-03	2,130	2,148	2,113	2,127	43,200	2,127
2015-03-02	2,095	2,125	2,095	2,121	44,200	2,121
2015-02-27	2,093	2,115	2,085	2,096	63,500	2,096
2015-02-26	2,109	2,117	2,095	2,101	56,200	2,101
2015-02-25	2,100	2,111	2,097	2,109	47,000	2,109
2015-02-24	2,088	2,102	2,074	2,088	81,400	2,088
2015-02-23	2,125	2,130	2,092	2,102	55,300	2,102
2015-02-20	2,115	2,129	2,102	2,119	42,100	2,119
2015-02-19	2,090	2,111	2,080	2,107	40,900	2,107
2015-02-18	2,079	2,087	2,057	2,082	58,800	2,082
2015-02-17	2,080	2,083	2,035	2,071	67,800	2,071
2015-02-16	2,122	2,124	2,066	2,078	58,700	2,078
2015-02-13	2,101	2,114	2,083	2,107	37,300	2,107
2015-02-12	2,100	2,114	2,082	2,100	54,300	2,100
2015-02-10	2,043	2,081	2,041	2,079	52,100	2,079
2015-02-09	2,020	2,051	2,020	2,029	93,200	2,029
2015-02-06	2,072	2,074	2,058	2,063	53,200	2,063
2015-02-05	2,090	2,098	2,052	2,072	46,300	2,072
2015-02-04	2,070	2,116	2,069	2,086	62,500	2,086
2015-02-03	2,114	2,142	2,065	2,069	131,300	2,069
2015-02-02	2,152	2,174	2,117	2,159	68,800	2,159
2015-01-30	2,170	2,192	2,163	2,183	87,900	2,183
2015-01-29	2,150	2,160	2,133	2,151	59,700	2,151
2015-01-28	2,173	2,175	2,155	2,155	41,100	2,155
2015-01-27	2,160	2,174	2,137	2,173	53,600	2,173
2015-01-26	2,128	2,150	2,119	2,146	26,800	2,146
2015-01-23	2,139	2,153	2,123	2,152	34,800	2,152
2015-01-22	2,141	2,141	2,112	2,128	32,900	2,128
2015-01-21	2,179	2,179	2,118	2,132	65,800	2,132
2015-01-20	2,096	2,142	2,060	2,130	45,600	2,130
2015-01-19	2,057	2,099	2,057	2,077	29,100	2,077
2015-01-16	2,050	2,135	2,036	2,057	47,200	2,057
2015-01-15	2,061	2,100	2,049	2,090	58,200	2,090
2015-01-14	2,065	2,083	2,044	2,051	53,100	2,051
2015-01-13	2,044	2,066	2,010	2,065	37,700	2,065
2015-01-09	2,060	2,078	2,045	2,061	62,000	2,061
2015-01-08	2,035	2,063	2,035	2,049	35,300	2,049
2015-01-07	2,000	2,031	2,000	2,024	41,300	2,024
2015-01-06	2,021	2,024	2,000	2,006	52,100	2,006
2015-01-05	2,040	2,076	2,040	2,048	24,400	2,048

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