6282 オイレス工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,249	2,262	2,245	2,255	26,100	2,255
2017-12-28	2,271	2,271	2,237	2,244	66,000	2,244
2017-12-27	2,280	2,289	2,262	2,287	14,200	2,287
2017-12-26	2,308	2,326	2,274	2,280	36,200	2,280
2017-12-25	2,255	2,287	2,250	2,285	24,300	2,285
2017-12-22	2,250	2,279	2,250	2,259	32,300	2,259
2017-12-21	2,240	2,265	2,233	2,264	28,900	2,264
2017-12-20	2,258	2,264	2,228	2,241	40,700	2,241
2017-12-19	2,238	2,251	2,219	2,221	35,400	2,221
2017-12-18	2,213	2,244	2,212	2,228	51,500	2,228
2017-12-15	2,222	2,231	2,190	2,200	118,400	2,200
2017-12-14	2,224	2,240	2,214	2,227	67,200	2,227
2017-12-13	2,256	2,269	2,217	2,221	80,700	2,221
2017-12-12	2,291	2,307	2,258	2,267	53,700	2,267
2017-12-11	2,297	2,301	2,271	2,282	31,700	2,282
2017-12-08	2,214	2,302	2,214	2,300	97,800	2,300
2017-12-07	2,228	2,272	2,228	2,264	45,500	2,264
2017-12-06	2,251	2,260	2,215	2,216	48,200	2,216
2017-12-05	2,295	2,297	2,260	2,267	68,700	2,267
2017-12-04	2,350	2,370	2,306	2,308	77,900	2,308
2017-12-01	2,377	2,402	2,338	2,342	108,700	2,342
2017-11-30	2,380	2,394	2,365	2,373	188,100	2,373
2017-11-29	2,387	2,403	2,374	2,388	127,800	2,388
2017-11-28	2,365	2,375	2,344	2,351	99,400	2,351
2017-11-27	2,343	2,368	2,334	2,365	119,700	2,365
2017-11-24	2,322	2,334	2,293	2,321	56,900	2,321
2017-11-22	2,348	2,353	2,317	2,325	38,800	2,325
2017-11-21	2,308	2,348	2,300	2,348	104,100	2,348
2017-11-20	2,239	2,312	2,223	2,300	166,500	2,300
2017-11-17	2,220	2,245	2,215	2,239	123,900	2,239
2017-11-16	2,157	2,232	2,151	2,216	146,600	2,216
2017-11-15	2,210	2,215	2,155	2,155	90,200	2,155
2017-11-13	2,246	2,256	2,239	2,242	36,700	2,242
2017-11-10	2,205	2,253	2,205	2,246	51,700	2,246
2017-11-09	2,249	2,266	2,203	2,235	134,200	2,235
2017-11-08	2,208	2,243	2,199	2,243	81,400	2,243
2017-11-07	2,167	2,208	2,159	2,208	90,900	2,208
2017-11-06	2,250	2,250	2,144	2,153	213,900	2,153
2017-11-02	2,264	2,270	2,233	2,258	105,200	2,258
2017-11-01	2,225	2,245	2,210	2,236	80,200	2,236
2017-10-31	2,210	2,231	2,208	2,226	28,700	2,226
2017-10-30	2,209	2,222	2,199	2,208	66,300	2,208
2017-10-27	2,203	2,204	2,183	2,204	33,900	2,204
2017-10-26	2,205	2,211	2,184	2,188	31,000	2,188
2017-10-25	2,200	2,265	2,192	2,199	175,200	2,199
2017-10-24	2,182	2,200	2,179	2,196	43,400	2,196
2017-10-23	2,183	2,194	2,172	2,192	49,100	2,192
2017-10-20	2,140	2,173	2,140	2,170	59,100	2,170
2017-10-19	2,145	2,156	2,131	2,149	48,600	2,149
2017-10-18	2,149	2,175	2,143	2,146	62,900	2,146
2017-10-17	2,149	2,162	2,135	2,137	67,700	2,137
2017-10-16	2,118	2,179	2,109	2,147	125,100	2,147
2017-10-13	2,080	2,115	2,080	2,096	78,700	2,096
2017-10-12	2,088	2,090	2,080	2,082	40,200	2,082
2017-10-11	2,081	2,087	2,063	2,069	37,800	2,069
2017-10-10	2,055	2,080	2,055	2,072	61,900	2,072
2017-10-06	2,077	2,082	2,043	2,047	53,600	2,047
2017-10-05	2,078	2,078	2,063	2,069	30,000	2,069
2017-10-04	2,091	2,091	2,069	2,074	38,600	2,074
2017-10-03	2,099	2,119	2,088	2,091	43,700	2,091
2017-10-02	2,087	2,106	2,080	2,083	31,700	2,083
2017-09-29	2,100	2,105	2,084	2,085	49,600	2,085
2017-09-28	2,067	2,113	2,061	2,112	56,700	2,112
2017-09-27	2,060	2,078	2,049	2,067	49,900	2,067
2017-09-26	2,068	2,085	2,058	2,085	53,300	2,085
2017-09-25	2,048	2,068	2,047	2,062	40,100	2,062
2017-09-22	2,046	2,054	2,036	2,048	33,000	2,048
2017-09-21	2,033	2,049	2,033	2,046	30,900	2,046
2017-09-20	2,039	2,041	2,026	2,036	35,000	2,036
2017-09-19	2,023	2,043	2,020	2,042	60,100	2,042
2017-09-15	2,012	2,030	2,008	2,023	39,600	2,023
2017-09-14	2,014	2,015	1,998	2,009	45,900	2,009
2017-09-13	2,003	2,015	1,998	2,012	29,700	2,012
2017-09-12	2,003	2,004	1,986	1,992	39,900	1,992
2017-09-11	1,986	2,007	1,978	1,983	43,900	1,983
2017-09-08	1,972	1,985	1,966	1,971	52,100	1,971
2017-09-07	1,974	1,985	1,956	1,982	40,700	1,982
2017-09-06	1,945	1,950	1,924	1,949	55,100	1,949
2017-09-05	1,973	1,982	1,943	1,953	78,800	1,953
2017-09-04	2,015	2,025	1,969	1,971	60,100	1,971
2017-09-01	2,010	2,027	1,996	2,020	35,200	2,020
2017-08-31	2,005	2,008	1,992	2,001	40,600	2,001
2017-08-30	1,984	2,003	1,977	2,001	45,400	2,001
2017-08-29	1,976	1,978	1,956	1,970	88,800	1,970
2017-08-28	2,004	2,004	1,975	1,987	36,600	1,987
2017-08-25	1,995	2,001	1,984	1,988	36,200	1,988
2017-08-24	2,001	2,018	1,993	1,994	25,800	1,994
2017-08-23	2,030	2,038	2,002	2,006	37,900	2,006
2017-08-22	2,004	2,012	1,989	2,007	63,400	2,007
2017-08-21	1,996	2,009	1,983	2,004	45,600	2,004
2017-08-18	1,979	1,993	1,969	1,981	48,100	1,981
2017-08-17	1,984	2,012	1,984	2,004	30,300	2,004
2017-08-16	2,000	2,002	1,984	1,994	27,000	1,994
2017-08-15	2,023	2,024	1,987	1,990	46,200	1,990
2017-08-14	2,012	2,014	1,979	1,983	71,400	1,983
2017-08-10	2,017	2,035	2,011	2,032	58,700	2,032
2017-08-09	2,055	2,056	2,003	2,010	49,200	2,010
2017-08-08	2,049	2,076	2,049	2,072	63,400	2,072
2017-08-07	2,030	2,064	2,029	2,056	78,300	2,056
2017-08-04	1,952	2,026	1,950	2,026	89,500	2,026
2017-08-03	1,995	1,998	1,944	1,957	199,700	1,957
2017-08-02	1,971	2,030	1,968	2,029	67,700	2,029
2017-08-01	1,993	1,993	1,948	1,962	88,700	1,962
2017-07-31	1,996	2,000	1,973	1,973	56,600	1,973
2017-07-28	1,998	2,000	1,980	1,994	43,700	1,994
2017-07-27	1,989	2,020	1,985	2,003	44,100	2,003
2017-07-26	2,012	2,019	1,978	1,988	41,000	1,988
2017-07-25	2,010	2,015	1,984	1,999	76,700	1,999
2017-07-24	2,021	2,021	1,998	2,019	56,900	2,019
2017-07-21	2,013	2,019	2,005	2,016	22,900	2,016
2017-07-20	2,015	2,017	1,999	2,013	53,200	2,013
2017-07-19	2,024	2,027	2,011	2,015	42,400	2,015
2017-07-18	2,025	2,025	2,011	2,020	47,700	2,020
2017-07-14	2,006	2,031	2,006	2,022	43,300	2,022
2017-07-13	2,010	2,019	1,997	2,009	40,800	2,009
2017-07-12	2,015	2,021	2,006	2,008	36,000	2,008
2017-07-11	1,995	2,025	1,995	2,025	40,800	2,025
2017-07-10	2,004	2,016	1,996	2,007	63,300	2,007
2017-07-07	1,985	2,014	1,983	1,991	92,200	1,991
2017-07-06	1,969	1,987	1,956	1,984	58,100	1,984
2017-07-05	1,967	1,979	1,952	1,969	65,400	1,969
2017-07-04	1,996	1,996	1,962	1,966	57,200	1,966
2017-07-03	1,994	2,007	1,978	1,978	59,200	1,978
2017-06-30	1,981	1,992	1,967	1,986	65,400	1,986
2017-06-29	1,985	1,995	1,973	1,992	69,500	1,992
2017-06-28	1,978	1,991	1,972	1,978	71,600	1,978
2017-06-27	1,955	1,979	1,953	1,977	53,900	1,977
2017-06-26	1,957	1,969	1,952	1,954	57,000	1,954
2017-06-23	1,948	1,952	1,931	1,951	72,600	1,951
2017-06-22	1,935	1,956	1,924	1,948	95,900	1,948
2017-06-21	1,927	1,966	1,926	1,939	158,700	1,939
2017-06-20	1,890	1,930	1,885	1,923	136,000	1,923
2017-06-19	1,888	1,892	1,872	1,881	152,200	1,881
2017-06-16	1,910	1,916	1,888	1,888	153,200	1,888
2017-06-15	1,918	1,918	1,899	1,899	111,100	1,899
2017-06-14	1,929	1,940	1,914	1,916	105,900	1,916
2017-06-13	1,920	1,935	1,904	1,933	99,200	1,933
2017-06-12	1,930	1,930	1,912	1,923	85,700	1,923
2017-06-09	1,926	1,949	1,912	1,937	116,000	1,937
2017-06-08	1,941	1,942	1,918	1,925	77,000	1,925
2017-06-07	1,933	1,951	1,919	1,939	76,700	1,939
2017-06-06	1,941	1,941	1,908	1,915	70,800	1,915
2017-06-05	1,949	1,949	1,922	1,938	63,600	1,938
2017-06-02	1,939	1,966	1,929	1,956	86,800	1,956
2017-06-01	1,920	1,929	1,910	1,925	76,300	1,925
2017-05-31	1,940	1,940	1,903	1,904	97,700	1,904
2017-05-30	1,940	1,947	1,922	1,940	34,700	1,940
2017-05-29	1,942	1,953	1,928	1,929	42,600	1,929
2017-05-26	1,980	1,980	1,941	1,941	64,900	1,941
2017-05-25	1,963	1,981	1,954	1,977	77,900	1,977
2017-05-24	1,978	1,978	1,948	1,963	54,800	1,963
2017-05-23	1,965	1,977	1,951	1,954	50,600	1,954
2017-05-22	1,985	1,988	1,958	1,970	61,100	1,970
2017-05-19	1,984	1,995	1,954	1,969	54,200	1,969
2017-05-18	1,956	1,979	1,956	1,974	57,900	1,974
2017-05-17	1,984	1,989	1,963	1,979	71,500	1,979
2017-05-16	2,000	2,000	1,975	1,982	70,300	1,982
2017-05-15	2,036	2,038	1,985	1,986	112,600	1,986
2017-05-12	2,081	2,088	2,022	2,036	153,100	2,036
2017-05-11	2,096	2,137	2,093	2,131	53,400	2,131
2017-05-10	2,105	2,127	2,101	2,116	61,000	2,116
2017-05-09	2,107	2,133	2,106	2,106	61,400	2,106
2017-05-08	2,107	2,127	2,088	2,123	79,500	2,123
2017-05-02	2,031	2,083	2,031	2,070	90,500	2,070
2017-05-01	2,020	2,044	2,017	2,035	44,100	2,035
2017-04-28	2,030	2,037	2,018	2,025	71,600	2,025
2017-04-27	2,011	2,049	1,997	2,044	229,300	2,044
2017-04-26	1,935	1,999	1,934	1,995	170,200	1,995
2017-04-25	1,950	1,954	1,900	1,924	253,300	1,924
2017-04-24	2,011	2,011	1,984	2,002	67,500	2,002
2017-04-21	1,978	1,982	1,956	1,978	50,700	1,978
2017-04-20	1,966	1,974	1,952	1,960	53,300	1,960
2017-04-19	1,941	1,976	1,941	1,966	72,600	1,966
2017-04-18	1,971	1,975	1,941	1,955	53,400	1,955
2017-04-17	1,945	1,970	1,929	1,953	50,800	1,953
2017-04-14	1,949	1,962	1,941	1,945	63,800	1,945
2017-04-13	1,945	1,964	1,931	1,959	80,200	1,959
2017-04-12	1,987	1,991	1,968	1,975	76,400	1,975
2017-04-11	1,990	2,004	1,980	1,998	57,400	1,998
2017-04-10	2,020	2,023	1,992	2,004	96,900	2,004
2017-04-07	1,996	2,022	1,995	2,004	72,500	2,004
2017-04-06	2,021	2,025	1,989	1,989	95,300	1,989
2017-04-05	2,047	2,060	2,033	2,037	76,000	2,037
2017-04-04	2,064	2,073	2,026	2,035	86,600	2,035
2017-04-03	2,046	2,080	2,044	2,064	79,200	2,064
2017-03-31	2,101	2,113	2,052	2,052	120,000	2,052
2017-03-30	2,128	2,149	2,119	2,123	65,800	2,123
2017-03-29	2,171	2,171	2,120	2,146	78,800	2,146
2017-03-28	2,149	2,180	2,141	2,180	139,000	2,180
2017-03-27	2,138	2,138	2,116	2,131	126,800	2,131
2017-03-24	2,114	2,150	2,114	2,148	70,300	2,148
2017-03-23	2,132	2,132	2,098	2,114	68,900	2,114
2017-03-22	2,137	2,145	2,118	2,120	74,300	2,120
2017-03-21	2,160	2,197	2,155	2,159	101,200	2,159
2017-03-17	2,129	2,155	2,125	2,155	76,500	2,155
2017-03-16	2,101	2,143	2,080	2,129	82,700	2,129
2017-03-15	2,121	2,130	2,102	2,120	69,900	2,120
2017-03-14	2,157	2,162	2,130	2,133	129,000	2,133
2017-03-13	2,165	2,174	2,151	2,165	64,200	2,165
2017-03-10	2,195	2,195	2,152	2,170	111,800	2,170
2017-03-09	2,140	2,159	2,132	2,146	73,800	2,146
2017-03-08	2,126	2,133	2,110	2,133	60,400	2,133
2017-03-07	2,121	2,137	2,118	2,127	32,800	2,127
2017-03-06	2,114	2,134	2,110	2,121	63,900	2,121
2017-03-03	2,139	2,139	2,104	2,117	74,500	2,117
2017-03-02	2,140	2,146	2,101	2,108	83,300	2,108
2017-03-01	2,092	2,109	2,086	2,107	70,300	2,107
2017-02-28	2,112	2,139	2,083	2,083	102,200	2,083
2017-02-27	2,104	2,126	2,085	2,095	108,600	2,095
2017-02-24	2,088	2,121	2,083	2,102	89,900	2,102
2017-02-23	2,088	2,127	2,088	2,115	84,300	2,115
2017-02-22	2,057	2,087	2,040	2,083	126,100	2,083
2017-02-21	2,060	2,066	2,039	2,058	75,000	2,058
2017-02-20	2,077	2,078	2,057	2,059	65,700	2,059
2017-02-17	2,061	2,079	2,041	2,077	65,100	2,077
2017-02-16	2,070	2,079	2,049	2,068	72,100	2,068
2017-02-15	2,067	2,084	2,056	2,068	89,300	2,068
2017-02-14	2,068	2,085	2,046	2,048	70,300	2,048
2017-02-13	2,060	2,077	2,039	2,062	117,800	2,062
2017-02-10	2,023	2,060	2,023	2,055	97,700	2,055
2017-02-09	2,039	2,040	2,000	2,000	136,100	2,000
2017-02-08	2,040	2,054	2,025	2,049	65,800	2,049
2017-02-07	2,060	2,069	2,033	2,041	56,100	2,041
2017-02-06	2,059	2,072	2,042	2,065	53,900	2,065
2017-02-03	2,119	2,157	2,038	2,038	134,200	2,038
2017-02-02	2,035	2,054	2,015	2,032	80,000	2,032
2017-02-01	2,002	2,036	1,998	2,035	41,700	2,035
2017-01-31	2,010	2,020	2,001	2,014	61,000	2,014
2017-01-30	2,025	2,048	2,015	2,040	54,100	2,040
2017-01-27	2,038	2,040	2,026	2,032	59,000	2,032
2017-01-26	2,049	2,049	2,023	2,038	49,700	2,038
2017-01-25	1,994	2,025	1,994	2,025	65,900	2,025
2017-01-24	1,990	1,993	1,963	1,988	81,900	1,988
2017-01-23	2,004	2,026	1,998	2,001	61,500	2,001
2017-01-20	2,020	2,025	1,988	2,022	151,500	2,022
2017-01-19	2,032	2,050	2,022	2,035	82,100	2,035
2017-01-18	2,018	2,023	2,003	2,022	90,200	2,022
2017-01-17	2,062	2,062	2,019	2,020	61,200	2,020
2017-01-16	2,097	2,097	2,058	2,064	50,000	2,064
2017-01-13	2,059	2,111	2,054	2,097	63,600	2,097
2017-01-12	2,116	2,121	2,083	2,109	38,500	2,109
2017-01-11	2,134	2,134	2,113	2,122	24,300	2,122
2017-01-10	2,139	2,144	2,114	2,134	36,300	2,134
2017-01-06	2,150	2,165	2,121	2,152	43,900	2,152
2017-01-05	2,179	2,189	2,162	2,183	66,900	2,183
2017-01-04	2,117	2,183	2,108	2,172	89,100	2,172

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