6282 オイレス工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,748	1,799	1,734	1,780	42,500	1,780
2018-12-27	1,705	1,761	1,701	1,750	60,700	1,750
2018-12-26	1,607	1,657	1,607	1,654	59,700	1,654
2018-12-25	1,700	1,700	1,588	1,596	125,400	1,596
2018-12-21	1,790	1,799	1,730	1,740	73,200	1,740
2018-12-20	1,867	1,867	1,795	1,799	62,700	1,799
2018-12-19	1,853	1,876	1,835	1,870	41,900	1,870
2018-12-18	1,872	1,875	1,850	1,850	50,400	1,850
2018-12-17	1,903	1,917	1,889	1,896	56,800	1,896
2018-12-14	1,926	1,926	1,887	1,895	59,500	1,895
2018-12-13	1,914	1,948	1,914	1,926	59,000	1,926
2018-12-12	1,901	1,935	1,896	1,898	56,300	1,898
2018-12-11	1,935	1,939	1,881	1,881	49,300	1,881
2018-12-10	1,941	1,945	1,912	1,925	58,300	1,925
2018-12-07	1,995	1,995	1,926	1,952	60,200	1,952
2018-12-06	1,947	1,965	1,926	1,938	62,300	1,938
2018-12-05	1,955	1,978	1,942	1,958	38,800	1,958
2018-12-04	2,049	2,049	1,987	1,987	38,000	1,987
2018-12-03	2,031	2,059	2,020	2,046	38,500	2,046
2018-11-30	2,005	2,005	1,969	1,997	99,900	1,997
2018-11-29	2,003	2,030	2,002	2,002	81,600	2,002
2018-11-28	1,997	2,011	1,978	2,002	57,400	2,002
2018-11-27	1,995	2,012	1,976	1,999	48,600	1,999
2018-11-26	1,962	1,987	1,960	1,975	32,900	1,975
2018-11-22	1,956	1,976	1,936	1,953	35,300	1,953
2018-11-21	1,921	1,963	1,907	1,954	59,500	1,954
2018-11-20	1,931	1,960	1,921	1,949	48,200	1,949
2018-11-19	1,948	1,966	1,941	1,962	29,600	1,962
2018-11-16	1,969	1,971	1,939	1,950	44,900	1,950
2018-11-15	1,945	1,967	1,935	1,963	34,000	1,963
2018-11-14	1,955	1,972	1,949	1,955	46,700	1,955
2018-11-13	1,956	1,961	1,928	1,954	89,000	1,954
2018-11-12	1,981	2,009	1,964	1,996	46,900	1,996
2018-11-09	2,007	2,033	1,983	1,983	60,400	1,983
2018-11-08	1,997	2,019	1,988	2,004	94,700	2,004
2018-11-07	1,941	1,982	1,928	1,934	123,800	1,934
2018-11-06	1,966	1,976	1,925	1,926	188,000	1,926
2018-11-05	1,979	1,982	1,930	1,951	339,000	1,951
2018-11-02	2,118	2,158	2,101	2,148	131,600	2,148
2018-11-01	2,075	2,126	2,058	2,116	158,800	2,116
2018-10-31	2,091	2,093	2,050	2,075	108,600	2,075
2018-10-30	2,023	2,090	2,023	2,056	273,900	2,056
2018-10-29	2,012	2,048	2,011	2,027	75,400	2,027
2018-10-26	2,032	2,035	1,984	2,009	119,600	2,009
2018-10-25	2,021	2,031	1,991	2,019	108,200	2,019
2018-10-24	2,106	2,107	2,068	2,079	249,200	2,079
2018-10-23	2,190	2,190	2,102	2,117	240,400	2,117
2018-10-22	2,205	2,220	2,165	2,210	109,200	2,210
2018-10-19	2,238	2,241	2,197	2,224	105,500	2,224
2018-10-18	2,335	2,335	2,242	2,251	105,600	2,251
2018-10-17	2,225	2,368	2,225	2,349	103,100	2,349
2018-10-16	2,220	2,246	2,209	2,220	57,500	2,220
2018-10-15	2,268	2,278	2,248	2,252	85,900	2,252
2018-10-12	2,268	2,311	2,260	2,290	55,400	2,290
2018-10-11	2,290	2,319	2,260	2,274	68,300	2,274
2018-10-10	2,409	2,411	2,366	2,371	49,300	2,371
2018-10-09	2,388	2,401	2,357	2,366	61,200	2,366
2018-10-05	2,440	2,452	2,412	2,425	57,100	2,425
2018-10-04	2,492	2,492	2,419	2,446	46,500	2,446
2018-10-03	2,499	2,510	2,412	2,415	47,200	2,415
2018-10-02	2,499	2,513	2,447	2,491	67,100	2,491
2018-10-01	2,447	2,492	2,430	2,469	50,300	2,469
2018-09-28	2,408	2,460	2,385	2,447	63,000	2,447
2018-09-27	2,429	2,440	2,372	2,381	48,200	2,381
2018-09-26	2,396	2,433	2,396	2,430	61,900	2,430
2018-09-25	2,424	2,457	2,395	2,445	118,600	2,445
2018-09-21	2,374	2,430	2,373	2,398	77,200	2,398
2018-09-20	2,368	2,379	2,338	2,358	49,900	2,358
2018-09-19	2,336	2,373	2,325	2,358	82,900	2,358
2018-09-18	2,270	2,318	2,245	2,295	59,600	2,295
2018-09-14	2,232	2,280	2,225	2,257	87,200	2,257
2018-09-13	2,255	2,284	2,222	2,234	59,100	2,234
2018-09-12	2,302	2,302	2,240	2,254	43,500	2,254
2018-09-11	2,304	2,323	2,258	2,305	83,900	2,305
2018-09-10	2,283	2,318	2,283	2,303	42,800	2,303
2018-09-07	2,270	2,283	2,243	2,277	63,300	2,277
2018-09-06	2,306	2,316	2,281	2,292	66,000	2,292
2018-09-05	2,329	2,334	2,293	2,306	75,500	2,306
2018-09-04	2,346	2,359	2,307	2,319	56,800	2,319
2018-09-03	2,395	2,395	2,308	2,334	56,700	2,334
2018-08-31	2,425	2,450	2,395	2,395	54,000	2,395
2018-08-30	2,421	2,447	2,404	2,423	39,400	2,423
2018-08-29	2,370	2,419	2,346	2,395	64,700	2,395
2018-08-28	2,320	2,366	2,320	2,353	49,300	2,353
2018-08-27	2,308	2,310	2,261	2,294	55,100	2,294
2018-08-24	2,305	2,305	2,276	2,286	26,400	2,286
2018-08-23	2,293	2,302	2,267	2,295	62,100	2,295
2018-08-22	2,241	2,274	2,231	2,274	64,400	2,274
2018-08-21	2,255	2,274	2,239	2,250	63,400	2,250
2018-08-20	2,342	2,347	2,277	2,287	63,900	2,287
2018-08-17	2,336	2,356	2,324	2,354	35,000	2,354
2018-08-16	2,352	2,355	2,299	2,335	66,500	2,335
2018-08-15	2,412	2,451	2,383	2,400	62,900	2,400
2018-08-14	2,406	2,450	2,344	2,375	85,900	2,375
2018-08-13	2,430	2,444	2,387	2,394	58,900	2,394
2018-08-10	2,508	2,509	2,440	2,455	109,100	2,455
2018-08-09	2,545	2,551	2,506	2,508	146,500	2,508
2018-08-08	2,580	2,653	2,561	2,571	101,700	2,571
2018-08-07	2,614	2,687	2,578	2,615	141,200	2,615
2018-08-06	2,620	2,700	2,609	2,643	280,800	2,643
2018-08-03	2,581	2,645	2,515	2,630	408,200	2,630
2018-08-02	2,314	2,373	2,311	2,331	68,700	2,331
2018-08-01	2,313	2,326	2,271	2,318	34,100	2,318
2018-07-31	2,289	2,309	2,251	2,299	61,700	2,299
2018-07-30	2,306	2,352	2,298	2,327	66,900	2,327
2018-07-27	2,268	2,307	2,265	2,305	67,100	2,305
2018-07-26	2,250	2,262	2,227	2,255	53,700	2,255
2018-07-25	2,254	2,256	2,189	2,207	87,800	2,207
2018-07-24	2,191	2,222	2,180	2,189	75,400	2,189
2018-07-23	2,145	2,181	2,142	2,168	45,300	2,168
2018-07-20	2,190	2,191	2,146	2,163	41,400	2,163
2018-07-19	2,194	2,196	2,162	2,162	43,100	2,162
2018-07-18	2,190	2,190	2,164	2,178	45,500	2,178
2018-07-17	2,138	2,175	2,124	2,140	52,600	2,140
2018-07-13	2,088	2,124	2,088	2,115	39,700	2,115
2018-07-12	2,116	2,120	2,080	2,083	28,900	2,083
2018-07-11	2,098	2,120	2,075	2,080	48,700	2,080
2018-07-10	2,139	2,143	2,096	2,098	53,100	2,098
2018-07-09	2,087	2,105	2,071	2,100	31,600	2,100
2018-07-06	2,046	2,065	2,039	2,057	29,500	2,057
2018-07-05	2,078	2,095	2,024	2,030	35,500	2,030
2018-07-04	2,065	2,086	2,059	2,078	26,800	2,078
2018-07-03	2,111	2,122	2,074	2,087	39,800	2,087
2018-07-02	2,109	2,156	2,106	2,110	42,200	2,110
2018-06-29	2,125	2,125	2,088	2,110	66,400	2,110
2018-06-28	2,154	2,163	2,118	2,132	42,100	2,132
2018-06-27	2,174	2,193	2,157	2,160	51,600	2,160
2018-06-26	2,109	2,166	2,101	2,166	52,300	2,166
2018-06-25	2,172	2,172	2,113	2,118	31,900	2,118
2018-06-22	2,135	2,173	2,116	2,167	71,800	2,167
2018-06-21	2,180	2,207	2,148	2,150	58,500	2,150
2018-06-20	2,256	2,256	2,157	2,199	74,400	2,199
2018-06-19	2,239	2,239	2,188	2,194	68,000	2,194
2018-06-18	2,330	2,330	2,246	2,255	36,000	2,255
2018-06-15	2,340	2,348	2,311	2,326	54,700	2,326
2018-06-14	2,301	2,324	2,286	2,315	40,800	2,315
2018-06-13	2,325	2,329	2,298	2,315	28,000	2,315
2018-06-12	2,360	2,360	2,310	2,317	28,700	2,317
2018-06-11	2,350	2,356	2,336	2,345	21,200	2,345
2018-06-08	2,348	2,376	2,348	2,355	49,400	2,355
2018-06-07	2,318	2,364	2,318	2,360	35,800	2,360
2018-06-06	2,305	2,306	2,290	2,302	31,500	2,302
2018-06-05	2,329	2,332	2,301	2,320	30,500	2,320
2018-06-04	2,320	2,327	2,297	2,318	54,200	2,318
2018-06-01	2,300	2,309	2,275	2,280	62,600	2,280
2018-05-31	2,372	2,375	2,298	2,325	86,200	2,325
2018-05-30	2,350	2,369	2,344	2,348	35,500	2,348
2018-05-29	2,445	2,445	2,383	2,398	34,100	2,398
2018-05-28	2,431	2,462	2,427	2,448	50,300	2,448
2018-05-25	2,430	2,464	2,421	2,431	31,800	2,431
2018-05-24	2,453	2,453	2,414	2,430	38,500	2,430
2018-05-23	2,442	2,463	2,429	2,446	27,900	2,446
2018-05-22	2,478	2,486	2,447	2,461	24,200	2,461
2018-05-21	2,491	2,514	2,462	2,481	31,700	2,481
2018-05-18	2,506	2,523	2,483	2,488	21,700	2,488
2018-05-17	2,541	2,548	2,492	2,494	31,600	2,494
2018-05-16	2,526	2,556	2,526	2,535	29,300	2,535
2018-05-15	2,543	2,561	2,526	2,526	37,700	2,526
2018-05-14	2,520	2,548	2,501	2,542	57,300	2,542
2018-05-11	2,500	2,642	2,498	2,548	160,200	2,548
2018-05-10	2,424	2,439	2,379	2,432	69,800	2,432
2018-05-09	2,399	2,427	2,395	2,412	60,700	2,412
2018-05-08	2,370	2,388	2,335	2,385	32,300	2,385
2018-05-07	2,352	2,367	2,306	2,366	30,600	2,366
2018-05-02	2,361	2,366	2,324	2,360	44,000	2,360
2018-05-01	2,370	2,370	2,328	2,353	29,900	2,353
2018-04-27	2,370	2,376	2,338	2,371	39,500	2,371
2018-04-26	2,370	2,370	2,343	2,359	32,400	2,359
2018-04-25	2,319	2,361	2,303	2,360	27,000	2,360
2018-04-24	2,334	2,348	2,317	2,347	20,300	2,347
2018-04-23	2,325	2,348	2,308	2,331	20,100	2,331
2018-04-20	2,352	2,378	2,327	2,355	31,300	2,355
2018-04-19	2,328	2,358	2,321	2,349	31,900	2,349
2018-04-18	2,287	2,323	2,277	2,316	20,000	2,316
2018-04-17	2,284	2,299	2,267	2,277	25,300	2,277
2018-04-16	2,295	2,307	2,281	2,301	24,200	2,301
2018-04-13	2,285	2,321	2,285	2,305	50,200	2,305
2018-04-12	2,290	2,294	2,255	2,267	26,400	2,267
2018-04-11	2,299	2,299	2,268	2,290	24,100	2,290
2018-04-10	2,231	2,311	2,228	2,302	60,900	2,302
2018-04-09	2,254	2,267	2,229	2,259	48,500	2,259
2018-04-06	2,282	2,282	2,255	2,256	33,600	2,256
2018-04-05	2,285	2,295	2,246	2,282	38,200	2,282
2018-04-04	2,257	2,287	2,242	2,271	71,700	2,271
2018-04-03	2,220	2,260	2,205	2,238	35,900	2,238
2018-03-30	2,271	2,280	2,239	2,265	36,600	2,265
2018-03-29	2,290	2,295	2,219	2,246	39,200	2,246
2018-03-28	2,235	2,275	2,231	2,263	93,200	2,263
2018-03-27	2,257	2,302	2,253	2,301	212,100	2,301
2018-03-26	2,185	2,211	2,146	2,209	149,700	2,209
2018-03-23	2,183	2,210	2,174	2,185	100,100	2,185
2018-03-22	2,267	2,277	2,200	2,271	96,800	2,271
2018-03-20	2,222	2,267	2,215	2,264	41,200	2,264
2018-03-19	2,278	2,281	2,222	2,243	66,100	2,243
2018-03-16	2,311	2,315	2,281	2,289	54,900	2,289
2018-03-15	2,314	2,317	2,282	2,299	38,200	2,299
2018-03-14	2,297	2,345	2,295	2,339	61,700	2,339
2018-03-13	2,272	2,305	2,249	2,302	54,300	2,302
2018-03-12	2,250	2,281	2,248	2,277	29,000	2,277
2018-03-09	2,251	2,266	2,208	2,218	42,700	2,218
2018-03-08	2,288	2,292	2,212	2,219	38,300	2,219
2018-03-07	2,232	2,279	2,224	2,266	57,700	2,266
2018-03-06	2,222	2,252	2,222	2,250	40,300	2,250
2018-03-05	2,203	2,210	2,175	2,198	60,500	2,198
2018-03-02	2,200	2,230	2,200	2,216	45,700	2,216
2018-03-01	2,311	2,313	2,263	2,269	47,100	2,269
2018-02-28	2,369	2,406	2,343	2,343	52,800	2,343
2018-02-27	2,400	2,403	2,379	2,388	26,300	2,388
2018-02-26	2,410	2,413	2,378	2,387	25,100	2,387
2018-02-23	2,386	2,395	2,373	2,389	21,300	2,389
2018-02-22	2,363	2,389	2,345	2,385	35,000	2,385
2018-02-21	2,400	2,412	2,359	2,363	69,900	2,363
2018-02-20	2,358	2,401	2,341	2,387	55,600	2,387
2018-02-19	2,323	2,372	2,310	2,372	50,400	2,372
2018-02-16	2,286	2,329	2,276	2,289	52,900	2,289
2018-02-15	2,273	2,290	2,252	2,254	67,300	2,254
2018-02-14	2,335	2,344	2,215	2,223	74,300	2,223
2018-02-13	2,390	2,396	2,336	2,349	107,600	2,349
2018-02-09	2,310	2,396	2,304	2,372	224,800	2,372
2018-02-08	2,289	2,398	2,268	2,371	265,100	2,371
2018-02-07	2,328	2,340	2,146	2,148	97,900	2,148
2018-02-06	2,190	2,191	2,080	2,128	145,400	2,128
2018-02-05	2,297	2,304	2,255	2,258	63,700	2,258
2018-02-02	2,345	2,366	2,323	2,353	69,300	2,353
2018-02-01	2,279	2,348	2,279	2,348	64,700	2,348
2018-01-31	2,280	2,304	2,262	2,264	70,700	2,264
2018-01-30	2,290	2,293	2,244	2,245	48,300	2,245
2018-01-29	2,299	2,299	2,280	2,280	31,500	2,280
2018-01-26	2,300	2,306	2,277	2,278	47,600	2,278
2018-01-25	2,314	2,315	2,283	2,284	65,000	2,284
2018-01-24	2,340	2,348	2,332	2,332	45,500	2,332
2018-01-23	2,319	2,341	2,317	2,340	45,000	2,340
2018-01-22	2,312	2,312	2,289	2,303	40,700	2,303
2018-01-19	2,297	2,318	2,293	2,308	32,300	2,308
2018-01-18	2,320	2,328	2,295	2,297	65,400	2,297
2018-01-17	2,295	2,309	2,279	2,304	38,200	2,304
2018-01-16	2,300	2,301	2,281	2,296	42,700	2,296
2018-01-15	2,318	2,318	2,280	2,299	62,600	2,299
2018-01-12	2,287	2,310	2,284	2,298	61,800	2,298
2018-01-11	2,295	2,309	2,266	2,306	55,000	2,306
2018-01-10	2,332	2,335	2,309	2,311	40,500	2,311
2018-01-09	2,318	2,337	2,309	2,337	62,900	2,337
2018-01-05	2,318	2,319	2,288	2,317	40,600	2,317
2018-01-04	2,300	2,315	2,283	2,308	59,500	2,308

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