6282 オイレス工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,091	2,110	2,074	2,103	30,300	2,103
2016-12-29	2,110	2,117	2,092	2,101	43,200	2,101
2016-12-28	2,100	2,134	2,092	2,131	51,300	2,131
2016-12-27	2,111	2,119	2,103	2,106	29,800	2,106
2016-12-26	2,123	2,136	2,111	2,112	36,900	2,112
2016-12-22	2,121	2,121	2,104	2,118	38,400	2,118
2016-12-21	2,140	2,140	2,116	2,119	45,500	2,119
2016-12-20	2,104	2,139	2,097	2,130	91,800	2,130
2016-12-19	2,092	2,102	2,072	2,097	104,400	2,097
2016-12-16	2,115	2,129	2,092	2,094	152,400	2,094
2016-12-15	2,100	2,113	2,100	2,111	70,700	2,111
2016-12-14	2,120	2,120	2,088	2,100	46,100	2,100
2016-12-13	2,118	2,118	2,072	2,114	51,500	2,114
2016-12-12	2,110	2,120	2,085	2,106	49,500	2,106
2016-12-09	2,108	2,113	2,085	2,109	59,500	2,109
2016-12-08	2,110	2,132	2,095	2,109	92,800	2,109
2016-12-07	2,097	2,099	2,082	2,088	59,200	2,088
2016-12-06	2,113	2,115	2,078	2,085	96,000	2,085
2016-12-05	2,085	2,114	2,077	2,113	99,200	2,113
2016-12-02	2,097	2,109	2,078	2,085	74,900	2,085
2016-12-01	2,070	2,108	2,070	2,097	143,600	2,097
2016-11-30	2,058	2,066	2,048	2,066	111,000	2,066
2016-11-29	2,035	2,052	2,031	2,051	63,300	2,051
2016-11-28	2,034	2,054	2,022	2,052	76,500	2,052
2016-11-25	1,998	2,034	1,988	2,034	93,300	2,034
2016-11-24	2,040	2,040	1,991	1,997	39,400	1,997
2016-11-22	2,011	2,034	1,997	2,025	71,500	2,025
2016-11-21	1,987	2,023	1,984	2,011	129,800	2,011
2016-11-18	1,900	1,982	1,900	1,979	171,000	1,979
2016-11-17	1,845	1,900	1,842	1,892	154,600	1,892
2016-11-16	1,813	1,832	1,805	1,832	227,500	1,832
2016-11-15	1,841	1,849	1,802	1,810	97,300	1,810
2016-11-14	1,840	1,849	1,827	1,843	76,400	1,843
2016-11-11	1,860	1,868	1,830	1,840	48,100	1,840
2016-11-10	1,831	1,848	1,821	1,832	79,800	1,832
2016-11-09	1,860	1,863	1,728	1,743	122,800	1,743
2016-11-08	1,873	1,885	1,857	1,860	77,700	1,860
2016-11-07	1,999	1,999	1,826	1,862	239,300	1,862
2016-11-04	1,895	1,924	1,852	1,902	141,800	1,902
2016-11-02	1,884	1,900	1,864	1,883	87,400	1,883
2016-11-01	1,904	1,910	1,888	1,909	44,600	1,909
2016-10-31	1,898	1,914	1,886	1,905	58,400	1,905
2016-10-28	1,860	1,904	1,860	1,899	107,400	1,899
2016-10-27	1,810	1,859	1,810	1,852	54,600	1,852
2016-10-26	1,836	1,855	1,825	1,850	49,700	1,850
2016-10-25	1,850	1,860	1,839	1,845	81,600	1,845
2016-10-24	1,838	1,855	1,823	1,851	24,900	1,851
2016-10-21	1,831	1,853	1,828	1,831	59,900	1,831
2016-10-20	1,832	1,849	1,829	1,843	42,500	1,843
2016-10-19	1,831	1,852	1,824	1,834	80,300	1,834
2016-10-17	1,745	1,771	1,734	1,769	83,500	1,769
2016-10-13	1,749	1,759	1,719	1,728	90,600	1,728
2016-10-12	1,750	1,769	1,741	1,754	67,500	1,754
2016-10-11	1,754	1,779	1,743	1,758	74,200	1,758
2016-10-07	1,736	1,750	1,718	1,745	74,100	1,745
2016-10-06	1,749	1,751	1,724	1,746	76,400	1,746
2016-10-05	1,752	1,765	1,735	1,753	103,500	1,753
2016-10-04	1,751	1,758	1,743	1,752	75,900	1,752
2016-10-03	1,742	1,757	1,725	1,751	60,800	1,751
2016-09-30	1,727	1,729	1,702	1,712	56,100	1,712
2016-09-29	1,713	1,739	1,703	1,735	42,000	1,735
2016-09-28	1,702	1,704	1,678	1,702	44,100	1,702
2016-09-27	1,685	1,710	1,662	1,710	57,100	1,710
2016-09-26	1,707	1,708	1,685	1,685	24,900	1,685
2016-09-23	1,689	1,709	1,674	1,707	58,800	1,707
2016-09-21	1,652	1,691	1,630	1,687	51,900	1,687
2016-09-20	1,647	1,665	1,620	1,647	56,100	1,647
2016-09-16	1,647	1,652	1,638	1,652	39,500	1,652
2016-09-15	1,635	1,649	1,632	1,645	43,900	1,645
2016-09-14	1,646	1,663	1,635	1,651	35,300	1,651
2016-09-13	1,671	1,671	1,643	1,655	27,800	1,655
2016-09-12	1,660	1,663	1,647	1,659	51,500	1,659
2016-09-09	1,665	1,690	1,655	1,676	81,800	1,676
2016-09-08	1,704	1,705	1,668	1,672	72,700	1,672
2016-09-07	1,690	1,694	1,650	1,691	65,800	1,691
2016-09-06	1,698	1,719	1,676	1,700	58,200	1,700
2016-09-05	1,690	1,706	1,686	1,688	37,300	1,688
2016-09-02	1,687	1,692	1,662	1,669	42,300	1,669
2016-09-01	1,684	1,705	1,684	1,698	37,900	1,698
2016-08-31	1,692	1,700	1,677	1,684	45,400	1,684
2016-08-30	1,701	1,701	1,674	1,683	20,800	1,683
2016-08-29	1,707	1,718	1,686	1,701	21,300	1,701
2016-08-26	1,695	1,695	1,638	1,668	63,300	1,668
2016-08-25	1,680	1,718	1,675	1,697	58,600	1,697
2016-08-24	1,650	1,695	1,650	1,686	41,800	1,686
2016-08-23	1,654	1,662	1,631	1,638	46,000	1,638
2016-08-22	1,625	1,659	1,619	1,654	36,900	1,654
2016-08-19	1,626	1,648	1,618	1,625	40,600	1,625
2016-08-18	1,652	1,652	1,625	1,626	48,700	1,626
2016-08-17	1,673	1,694	1,646	1,662	59,100	1,662
2016-08-16	1,723	1,723	1,673	1,673	42,700	1,673
2016-08-15	1,765	1,765	1,710	1,714	30,600	1,714
2016-08-12	1,772	1,772	1,738	1,765	37,700	1,765
2016-08-10	1,729	1,762	1,711	1,762	60,000	1,762
2016-08-09	1,696	1,717	1,696	1,714	43,700	1,714
2016-08-08	1,698	1,700	1,665	1,696	75,200	1,696
2016-08-05	1,716	1,738	1,711	1,718	38,300	1,718
2016-08-04	1,760	1,762	1,690	1,698	95,400	1,698
2016-08-03	1,722	1,798	1,678	1,782	195,100	1,782
2016-08-02	1,838	1,866	1,816	1,842	57,900	1,842
2016-08-01	1,815	1,827	1,759	1,819	52,000	1,819
2016-07-29	1,859	1,859	1,799	1,838	25,800	1,838
2016-07-28	1,840	1,868	1,822	1,866	49,300	1,866
2016-07-27	1,825	1,869	1,809	1,840	61,000	1,840
2016-07-26	1,836	1,836	1,771	1,801	46,800	1,801
2016-07-25	1,810	1,826	1,791	1,822	23,200	1,822
2016-07-22	1,810	1,810	1,784	1,800	14,900	1,800
2016-07-21	1,817	1,825	1,801	1,814	20,500	1,814
2016-07-20	1,806	1,807	1,784	1,800	34,500	1,800
2016-07-19	1,806	1,821	1,779	1,821	32,000	1,821
2016-07-15	1,810	1,820	1,778	1,796	61,200	1,796
2016-07-14	1,755	1,777	1,746	1,775	26,100	1,775
2016-07-13	1,783	1,793	1,728	1,740	58,800	1,740
2016-07-12	1,720	1,768	1,719	1,741	41,700	1,741
2016-07-11	1,628	1,699	1,628	1,688	41,600	1,688
2016-07-08	1,650	1,660	1,606	1,606	39,300	1,606
2016-07-07	1,626	1,666	1,626	1,633	53,100	1,633
2016-07-06	1,634	1,656	1,616	1,649	38,200	1,649
2016-07-05	1,675	1,676	1,651	1,665	24,300	1,665
2016-07-04	1,644	1,680	1,632	1,671	35,700	1,671
2016-07-01	1,629	1,680	1,610	1,664	108,000	1,664
2016-06-30	1,648	1,655	1,601	1,607	89,800	1,607
2016-06-29	1,624	1,659	1,605	1,648	52,700	1,648
2016-06-28	1,561	1,629	1,559	1,614	68,200	1,614
2016-06-27	1,604	1,622	1,591	1,605	70,600	1,605
2016-06-24	1,701	1,725	1,558	1,572	86,400	1,572
2016-06-23	1,683	1,716	1,658	1,713	42,300	1,713
2016-06-22	1,723	1,723	1,664	1,670	68,400	1,670
2016-06-21	1,724	1,750	1,709	1,733	50,100	1,733
2016-06-20	1,733	1,747	1,708	1,729	59,100	1,729
2016-06-17	1,713	1,740	1,681	1,683	54,400	1,683
2016-06-16	1,740	1,750	1,670	1,673	72,200	1,673
2016-06-15	1,723	1,770	1,714	1,762	83,800	1,762
2016-06-14	1,745	1,750	1,700	1,709	69,700	1,709
2016-06-13	1,791	1,791	1,742	1,745	63,800	1,745
2016-06-10	1,827	1,834	1,808	1,828	88,600	1,828
2016-06-09	1,838	1,845	1,820	1,827	43,800	1,827
2016-06-08	1,834	1,858	1,823	1,853	44,300	1,853
2016-06-07	1,834	1,855	1,827	1,839	36,700	1,839
2016-06-06	1,806	1,840	1,781	1,835	63,500	1,835
2016-06-03	1,813	1,874	1,813	1,840	150,200	1,840
2016-06-02	1,828	1,836	1,783	1,796	105,300	1,796
2016-06-01	1,830	1,866	1,827	1,853	51,600	1,853
2016-05-31	1,828	1,870	1,828	1,870	31,200	1,870
2016-05-30	1,835	1,842	1,827	1,835	24,000	1,835
2016-05-27	1,832	1,840	1,824	1,833	21,100	1,833
2016-05-26	1,828	1,847	1,825	1,832	51,900	1,832
2016-05-25	1,837	1,849	1,819	1,826	78,000	1,826
2016-05-24	1,830	1,835	1,789	1,824	68,700	1,824
2016-05-23	1,805	1,831	1,779	1,827	38,500	1,827
2016-05-20	1,815	1,835	1,796	1,825	48,400	1,825
2016-05-19	1,847	1,872	1,804	1,826	71,700	1,826
2016-05-18	1,858	1,862	1,822	1,856	60,700	1,856
2016-05-17	1,862	1,890	1,850	1,880	57,000	1,880
2016-05-16	1,870	1,883	1,836	1,853	52,100	1,853
2016-05-13	1,850	1,870	1,836	1,848	126,600	1,848
2016-05-12	1,742	1,777	1,735	1,764	32,700	1,764
2016-05-11	1,772	1,790	1,742	1,756	36,500	1,756
2016-05-10	1,734	1,774	1,722	1,754	38,400	1,754
2016-05-09	1,724	1,753	1,724	1,743	46,800	1,743
2016-05-06	1,698	1,732	1,689	1,715	43,500	1,715
2016-05-02	1,728	1,742	1,690	1,700	69,500	1,700
2016-04-28	1,850	1,873	1,766	1,783	60,500	1,783
2016-04-27	1,810	1,844	1,809	1,828	65,500	1,828
2016-04-26	1,826	1,838	1,798	1,820	52,300	1,820
2016-04-25	1,811	1,826	1,783	1,819	48,900	1,819
2016-04-22	1,796	1,822	1,787	1,822	54,600	1,822
2016-04-21	1,816	1,816	1,782	1,796	53,000	1,796
2016-04-20	1,788	1,810	1,768	1,780	74,700	1,780
2016-04-19	1,760	1,774	1,746	1,770	59,600	1,770
2016-04-18	1,733	1,744	1,690	1,720	124,300	1,720
2016-04-15	1,749	1,758	1,709	1,732	102,700	1,732
2016-04-14	1,689	1,734	1,685	1,733	86,800	1,733
2016-04-13	1,595	1,678	1,595	1,657	120,500	1,657
2016-04-12	1,543	1,570	1,530	1,550	154,900	1,550
2016-04-11	1,555	1,560	1,520	1,543	76,000	1,543
2016-04-08	1,548	1,581	1,540	1,556	113,700	1,556
2016-04-07	1,577	1,593	1,551	1,568	71,700	1,568
2016-04-06	1,594	1,620	1,573	1,582	63,800	1,582
2016-04-05	1,631	1,638	1,583	1,594	62,600	1,594
2016-04-04	1,632	1,661	1,620	1,639	65,800	1,639
2016-04-01	1,682	1,684	1,628	1,632	116,100	1,632
2016-03-31	1,729	1,730	1,683	1,683	79,200	1,683
2016-03-30	1,770	1,770	1,718	1,720	61,800	1,720
2016-03-29	1,746	1,775	1,741	1,765	105,000	1,765
2016-03-28	1,752	1,769	1,735	1,761	58,800	1,761
2016-03-25	1,738	1,747	1,719	1,741	60,000	1,741
2016-03-24	1,765	1,773	1,732	1,736	40,800	1,736
2016-03-23	1,800	1,817	1,767	1,772	43,100	1,772
2016-03-22	1,773	1,806	1,750	1,799	80,400	1,799
2016-03-18	1,748	1,763	1,723	1,749	97,700	1,749
2016-03-17	1,748	1,776	1,725	1,748	111,100	1,748
2016-03-16	1,724	1,747	1,720	1,729	80,100	1,729
2016-03-15	1,731	1,764	1,722	1,727	76,200	1,727
2016-03-14	1,750	1,774	1,730	1,740	72,200	1,740
2016-03-11	1,716	1,751	1,700	1,740	81,100	1,740
2016-03-10	1,716	1,767	1,716	1,741	59,900	1,741
2016-03-09	1,726	1,731	1,688	1,705	48,400	1,705
2016-03-08	1,758	1,767	1,717	1,739	55,000	1,739
2016-03-07	1,773	1,783	1,757	1,769	54,000	1,769
2016-03-04	1,751	1,800	1,748	1,773	133,700	1,773
2016-03-03	1,753	1,770	1,741	1,757	60,700	1,757
2016-03-02	1,758	1,779	1,746	1,766	83,200	1,766
2016-03-01	1,721	1,733	1,703	1,718	90,600	1,718
2016-02-29	1,780	1,784	1,712	1,712	86,800	1,712
2016-02-26	1,790	1,801	1,726	1,751	88,300	1,751
2016-02-25	1,727	1,773	1,726	1,748	69,000	1,748
2016-02-24	1,725	1,731	1,704	1,725	105,200	1,725
2016-02-23	1,773	1,795	1,743	1,746	80,600	1,746
2016-02-22	1,767	1,808	1,761	1,777	98,600	1,777
2016-02-19	1,792	1,802	1,765	1,775	64,800	1,775
2016-02-18	1,830	1,849	1,806	1,814	144,500	1,814
2016-02-17	1,767	1,806	1,737	1,757	93,100	1,757
2016-02-16	1,739	1,827	1,736	1,767	226,500	1,767
2016-02-15	1,702	1,767	1,678	1,756	102,400	1,756
2016-02-12	1,685	1,696	1,636	1,643	92,900	1,643
2016-02-10	1,782	1,818	1,723	1,740	73,300	1,740
2016-02-09	1,793	1,809	1,770	1,778	77,700	1,778
2016-02-08	1,829	1,890	1,792	1,880	126,700	1,880
2016-02-05	1,830	1,840	1,809	1,830	55,900	1,830
2016-02-04	1,832	1,870	1,823	1,842	151,300	1,842
2016-02-03	1,874	1,874	1,815	1,833	104,700	1,833
2016-02-02	1,902	1,928	1,901	1,910	146,300	1,910
2016-02-01	1,820	1,894	1,813	1,872	199,200	1,872
2016-01-29	1,750	1,779	1,724	1,771	176,700	1,771
2016-01-28	1,711	1,748	1,706	1,733	183,100	1,733
2016-01-27	1,708	1,725	1,696	1,708	97,800	1,708
2016-01-26	1,679	1,695	1,588	1,674	134,900	1,674
2016-01-25	1,699	1,715	1,685	1,701	147,400	1,701
2016-01-22	1,660	1,674	1,634	1,666	212,200	1,666
2016-01-21	1,680	1,700	1,610	1,611	192,700	1,611
2016-01-20	1,779	1,794	1,690	1,691	199,900	1,691
2016-01-19	1,804	1,826	1,785	1,798	91,500	1,798
2016-01-18	1,803	1,828	1,792	1,813	99,700	1,813
2016-01-15	1,889	1,889	1,831	1,840	73,100	1,840
2016-01-14	1,856	1,862	1,823	1,849	87,900	1,849
2016-01-13	1,882	1,915	1,882	1,903	80,700	1,903
2016-01-12	1,880	1,901	1,855	1,855	94,200	1,855
2016-01-08	1,923	1,953	1,900	1,903	108,300	1,903
2016-01-07	2,000	2,002	1,948	1,951	73,600	1,951
2016-01-06	2,071	2,080	1,991	2,002	124,000	2,002
2016-01-05	2,081	2,095	2,068	2,071	171,800	2,071
2016-01-04	2,104	2,105	2,080	2,086	118,000	2,086

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