6282 オイレス工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,672	1,672	1,655	1,663	59,400	1,663
2019-12-27	1,680	1,697	1,677	1,679	33,100	1,679
2019-12-26	1,672	1,679	1,658	1,679	42,700	1,679
2019-12-25	1,708	1,708	1,659	1,679	43,100	1,679
2019-12-24	1,664	1,679	1,660	1,677	25,500	1,677
2019-12-23	1,674	1,679	1,657	1,667	45,300	1,667
2019-12-20	1,690	1,690	1,672	1,675	39,400	1,675
2019-12-19	1,695	1,696	1,670	1,690	31,700	1,690
2019-12-18	1,704	1,704	1,687	1,702	31,100	1,702
2019-12-17	1,703	1,708	1,691	1,704	34,600	1,704
2019-12-16	1,705	1,707	1,691	1,703	26,600	1,703
2019-12-13	1,703	1,711	1,693	1,700	62,300	1,700
2019-12-12	1,719	1,719	1,684	1,686	23,400	1,686
2019-12-11	1,719	1,719	1,697	1,700	31,700	1,700
2019-12-10	1,704	1,720	1,689	1,719	45,200	1,719
2019-12-09	1,703	1,712	1,693	1,705	26,100	1,705
2019-12-06	1,695	1,699	1,682	1,691	49,200	1,691
2019-12-05	1,677	1,678	1,663	1,678	26,000	1,678
2019-12-04	1,651	1,677	1,641	1,675	36,200	1,675
2019-12-03	1,666	1,672	1,656	1,669	39,100	1,669
2019-12-02	1,689	1,704	1,680	1,692	38,800	1,692
2019-11-29	1,675	1,687	1,660	1,683	39,100	1,683
2019-11-28	1,685	1,685	1,663	1,664	30,900	1,664
2019-11-27	1,689	1,700	1,685	1,688	25,500	1,688
2019-11-26	1,724	1,725	1,676	1,686	98,600	1,686
2019-11-25	1,727	1,727	1,704	1,724	47,500	1,724
2019-11-22	1,705	1,728	1,692	1,707	40,200	1,707
2019-11-21	1,687	1,694	1,651	1,685	34,100	1,685
2019-11-20	1,694	1,705	1,680	1,688	35,000	1,688
2019-11-19	1,713	1,714	1,697	1,711	28,500	1,711
2019-11-18	1,718	1,723	1,697	1,722	34,800	1,722
2019-11-15	1,697	1,718	1,690	1,717	32,400	1,717
2019-11-14	1,738	1,740	1,696	1,700	38,100	1,700
2019-11-13	1,762	1,762	1,733	1,748	40,400	1,748
2019-11-12	1,749	1,777	1,749	1,773	34,100	1,773
2019-11-11	1,792	1,793	1,753	1,755	52,900	1,755
2019-11-08	1,819	1,819	1,772	1,796	80,800	1,796
2019-11-07	1,746	1,796	1,728	1,795	125,300	1,795
2019-11-06	1,730	1,777	1,717	1,739	133,500	1,739
2019-11-05	1,647	1,684	1,640	1,675	89,500	1,675
2019-11-01	1,636	1,636	1,610	1,627	57,500	1,627
2019-10-31	1,657	1,662	1,639	1,655	52,600	1,655
2019-10-30	1,622	1,653	1,602	1,651	172,500	1,651
2019-10-29	1,647	1,657	1,637	1,638	61,100	1,638
2019-10-28	1,632	1,647	1,623	1,632	52,000	1,632
2019-10-25	1,633	1,633	1,608	1,625	51,800	1,625
2019-10-24	1,628	1,631	1,617	1,622	43,000	1,622
2019-10-23	1,618	1,618	1,594	1,615	42,400	1,615
2019-10-21	1,615	1,621	1,596	1,601	44,600	1,601
2019-10-18	1,601	1,624	1,591	1,607	41,100	1,607
2019-10-17	1,610	1,613	1,587	1,600	37,800	1,600
2019-10-16	1,640	1,662	1,610	1,615	56,300	1,615
2019-10-15	1,621	1,633	1,606	1,613	71,000	1,613
2019-10-11	1,585	1,590	1,568	1,590	49,500	1,590
2019-10-10	1,584	1,584	1,549	1,573	52,900	1,573
2019-10-09	1,545	1,576	1,534	1,570	46,100	1,570
2019-10-08	1,533	1,552	1,529	1,552	43,800	1,552
2019-10-07	1,535	1,535	1,519	1,527	27,200	1,527
2019-10-04	1,543	1,543	1,519	1,535	34,400	1,535
2019-10-03	1,531	1,544	1,523	1,544	52,500	1,544
2019-10-02	1,560	1,574	1,547	1,568	52,200	1,568
2019-10-01	1,572	1,590	1,567	1,576	69,200	1,576
2019-09-30	1,572	1,600	1,567	1,574	72,300	1,574
2019-09-27	1,630	1,630	1,566	1,583	93,300	1,583
2019-09-26	1,650	1,657	1,621	1,630	78,400	1,630
2019-09-25	1,657	1,657	1,621	1,639	49,100	1,639
2019-09-24	1,667	1,667	1,631	1,639	54,200	1,639
2019-09-20	1,671	1,672	1,643	1,670	109,900	1,670
2019-09-19	1,633	1,677	1,633	1,657	98,100	1,657
2019-09-18	1,636	1,637	1,611	1,621	49,400	1,621
2019-09-17	1,620	1,645	1,600	1,633	71,000	1,633
2019-09-13	1,630	1,630	1,599	1,618	104,700	1,618
2019-09-12	1,628	1,649	1,611	1,631	86,100	1,631
2019-09-11	1,597	1,632	1,573	1,631	99,800	1,631
2019-09-10	1,519	1,590	1,516	1,589	133,900	1,589
2019-09-09	1,520	1,527	1,492	1,507	71,200	1,507
2019-09-06	1,508	1,527	1,503	1,516	89,800	1,516
2019-09-05	1,500	1,516	1,475	1,493	129,300	1,493
2019-09-04	1,501	1,507	1,478	1,480	47,400	1,480
2019-09-03	1,505	1,527	1,503	1,520	36,200	1,520
2019-09-02	1,498	1,523	1,485	1,505	34,500	1,505
2019-08-30	1,496	1,511	1,477	1,510	90,000	1,510
2019-08-29	1,465	1,476	1,453	1,472	35,700	1,472
2019-08-28	1,500	1,504	1,456	1,460	52,500	1,460
2019-08-27	1,510	1,510	1,481	1,498	39,900	1,498
2019-08-26	1,504	1,504	1,455	1,483	87,700	1,483
2019-08-23	1,513	1,529	1,501	1,508	40,500	1,508
2019-08-22	1,531	1,538	1,503	1,510	33,200	1,510
2019-08-21	1,526	1,530	1,506	1,521	40,200	1,521
2019-08-20	1,522	1,555	1,515	1,554	46,100	1,554
2019-08-19	1,533	1,551	1,525	1,525	22,300	1,525
2019-08-16	1,509	1,530	1,508	1,529	26,400	1,529
2019-08-15	1,483	1,521	1,479	1,516	42,900	1,516
2019-08-14	1,541	1,550	1,512	1,519	76,100	1,519
2019-08-13	1,555	1,556	1,511	1,536	55,000	1,536
2019-08-09	1,586	1,596	1,558	1,584	56,300	1,584
2019-08-08	1,526	1,593	1,524	1,570	87,300	1,570
2019-08-07	1,552	1,563	1,510	1,510	75,400	1,510
2019-08-06	1,534	1,584	1,503	1,562	112,500	1,562
2019-08-05	1,617	1,624	1,557	1,600	233,900	1,600
2019-08-02	1,502	1,506	1,474	1,474	102,300	1,474
2019-08-01	1,543	1,544	1,524	1,532	55,000	1,532
2019-07-31	1,558	1,567	1,551	1,552	58,200	1,552
2019-07-30	1,557	1,578	1,557	1,576	41,000	1,576
2019-07-29	1,583	1,583	1,558	1,568	25,600	1,568
2019-07-26	1,595	1,595	1,565	1,579	32,600	1,579
2019-07-25	1,613	1,613	1,594	1,610	41,300	1,610
2019-07-24	1,580	1,603	1,580	1,597	32,200	1,597
2019-07-23	1,552	1,585	1,550	1,580	33,900	1,580
2019-07-22	1,561	1,577	1,546	1,552	40,900	1,552
2019-07-19	1,520	1,567	1,513	1,566	50,900	1,566
2019-07-18	1,559	1,559	1,511	1,514	62,800	1,514
2019-07-17	1,570	1,586	1,563	1,567	34,400	1,567
2019-07-16	1,580	1,595	1,578	1,582	27,700	1,582
2019-07-12	1,582	1,601	1,567	1,588	40,600	1,588
2019-07-11	1,566	1,593	1,562	1,592	28,900	1,592
2019-07-10	1,575	1,575	1,559	1,566	48,600	1,566
2019-07-09	1,603	1,608	1,575	1,585	37,900	1,585
2019-07-08	1,620	1,623	1,600	1,602	47,300	1,602
2019-07-05	1,638	1,638	1,611	1,625	59,200	1,625
2019-07-04	1,629	1,646	1,629	1,641	33,600	1,641
2019-07-03	1,620	1,622	1,601	1,613	41,100	1,613
2019-07-02	1,605	1,642	1,605	1,638	41,500	1,638
2019-07-01	1,609	1,623	1,584	1,613	66,200	1,613
2019-06-28	1,565	1,583	1,553	1,577	47,600	1,577
2019-06-27	1,536	1,590	1,535	1,589	42,300	1,589
2019-06-26	1,545	1,555	1,534	1,536	40,400	1,536
2019-06-25	1,572	1,577	1,551	1,553	56,900	1,553
2019-06-24	1,571	1,578	1,562	1,576	29,000	1,576
2019-06-21	1,568	1,586	1,557	1,578	50,500	1,578
2019-06-20	1,605	1,605	1,560	1,568	36,300	1,568
2019-06-19	1,524	1,568	1,520	1,567	50,100	1,567
2019-06-18	1,526	1,532	1,496	1,500	44,500	1,500
2019-06-17	1,533	1,533	1,520	1,521	44,600	1,521
2019-06-14	1,550	1,558	1,534	1,534	53,900	1,534
2019-06-13	1,572	1,583	1,546	1,552	56,900	1,552
2019-06-12	1,580	1,600	1,570	1,595	44,200	1,595
2019-06-11	1,571	1,592	1,559	1,583	43,900	1,583
2019-06-10	1,559	1,575	1,552	1,568	39,200	1,568
2019-06-07	1,532	1,551	1,515	1,546	41,100	1,546
2019-06-06	1,545	1,552	1,530	1,530	40,900	1,530
2019-06-05	1,509	1,542	1,508	1,541	56,900	1,541
2019-06-04	1,468	1,484	1,457	1,482	70,700	1,482
2019-06-03	1,462	1,477	1,455	1,468	47,700	1,468
2019-05-31	1,480	1,480	1,458	1,466	87,600	1,466
2019-05-30	1,490	1,501	1,477	1,497	54,900	1,497
2019-05-29	1,503	1,507	1,491	1,505	47,500	1,505
2019-05-28	1,512	1,531	1,503	1,521	73,800	1,521
2019-05-27	1,531	1,531	1,503	1,513	45,300	1,513
2019-05-24	1,498	1,524	1,493	1,520	53,500	1,520
2019-05-23	1,510	1,519	1,501	1,513	35,100	1,513
2019-05-22	1,518	1,530	1,504	1,517	61,100	1,517
2019-05-21	1,532	1,533	1,498	1,515	78,500	1,515
2019-05-20	1,562	1,570	1,527	1,549	57,500	1,549
2019-05-17	1,544	1,554	1,521	1,550	72,100	1,550
2019-05-16	1,522	1,522	1,489	1,508	86,200	1,508
2019-05-15	1,525	1,530	1,502	1,530	63,700	1,530
2019-05-14	1,524	1,534	1,505	1,512	142,200	1,512
2019-05-13	1,630	1,630	1,518	1,523	226,000	1,523
2019-05-10	1,712	1,743	1,704	1,710	75,400	1,710
2019-05-09	1,736	1,740	1,711	1,711	71,200	1,711
2019-05-08	1,782	1,787	1,745	1,750	80,100	1,750
2019-05-07	1,861	1,861	1,802	1,802	57,900	1,802
2019-04-26	1,848	1,865	1,834	1,855	37,300	1,855
2019-04-25	1,858	1,867	1,842	1,865	30,000	1,865
2019-04-24	1,889	1,892	1,856	1,858	30,500	1,858
2019-04-23	1,880	1,902	1,876	1,889	36,300	1,889
2019-04-22	1,889	1,890	1,867	1,884	24,200	1,884
2019-04-19	1,881	1,904	1,877	1,889	45,100	1,889
2019-04-18	1,900	1,901	1,859	1,868	45,400	1,868
2019-04-17	1,894	1,920	1,885	1,903	53,700	1,903
2019-04-16	1,902	1,918	1,890	1,897	44,600	1,897
2019-04-15	1,882	1,919	1,882	1,916	74,600	1,916
2019-04-12	1,867	1,883	1,853	1,862	40,600	1,862
2019-04-11	1,855	1,866	1,849	1,855	24,800	1,855
2019-04-10	1,874	1,884	1,852	1,875	27,000	1,875
2019-04-09	1,884	1,893	1,865	1,887	33,100	1,887
2019-04-08	1,901	1,916	1,894	1,900	23,500	1,900
2019-04-05	1,897	1,919	1,893	1,913	43,200	1,913
2019-04-04	1,901	1,924	1,888	1,901	38,900	1,901
2019-04-03	1,862	1,911	1,857	1,911	66,400	1,911
2019-04-02	1,841	1,880	1,836	1,878	75,600	1,878
2019-04-01	1,780	1,832	1,780	1,825	87,000	1,825
2019-03-29	1,766	1,772	1,753	1,766	87,100	1,766
2019-03-28	1,820	1,820	1,778	1,783	118,800	1,783
2019-03-27	1,881	1,890	1,834	1,854	161,700	1,854
2019-03-26	1,831	1,947	1,831	1,946	364,400	1,946
2019-03-25	1,892	1,897	1,861	1,871	227,100	1,871
2019-03-22	1,921	1,934	1,901	1,924	124,400	1,924
2019-03-20	1,910	1,922	1,893	1,914	93,000	1,914
2019-03-19	1,912	1,914	1,885	1,910	88,600	1,910
2019-03-18	1,851	1,919	1,850	1,919	136,800	1,919
2019-03-15	1,846	1,853	1,822	1,831	102,300	1,831
2019-03-14	1,876	1,876	1,827	1,830	72,600	1,830
2019-03-13	1,915	1,915	1,862	1,862	57,800	1,862
2019-03-12	1,905	1,924	1,896	1,910	56,800	1,910
2019-03-11	1,882	1,901	1,875	1,880	53,400	1,880
2019-03-08	1,898	1,901	1,878	1,881	64,400	1,881
2019-03-07	1,926	1,927	1,911	1,917	43,700	1,917
2019-03-06	1,940	1,950	1,935	1,936	46,500	1,936
2019-03-05	1,944	1,955	1,927	1,953	37,500	1,953
2019-03-04	1,970	1,975	1,945	1,954	45,000	1,954
2019-03-01	1,945	1,970	1,942	1,945	47,400	1,945
2019-02-28	1,967	1,970	1,939	1,944	44,600	1,944
2019-02-27	1,949	1,970	1,942	1,950	41,200	1,950
2019-02-26	1,969	1,970	1,941	1,959	36,800	1,959
2019-02-25	1,942	1,966	1,938	1,959	35,700	1,959
2019-02-22	1,934	1,934	1,908	1,930	29,900	1,930
2019-02-21	1,945	1,963	1,928	1,949	42,300	1,949
2019-02-20	1,951	1,958	1,925	1,942	37,200	1,942
2019-02-19	1,951	1,963	1,935	1,940	49,200	1,940
2019-02-18	1,921	1,947	1,915	1,947	39,900	1,947
2019-02-15	1,884	1,890	1,867	1,882	25,300	1,882
2019-02-14	1,872	1,905	1,872	1,901	32,600	1,901
2019-02-13	1,900	1,900	1,865	1,883	34,900	1,883
2019-02-12	1,834	1,876	1,816	1,873	45,600	1,873
2019-02-08	1,870	1,870	1,808	1,815	80,900	1,815
2019-02-07	1,905	1,912	1,856	1,903	84,900	1,903
2019-02-06	1,897	1,919	1,879	1,906	64,600	1,906
2019-02-05	1,878	1,895	1,871	1,895	46,700	1,895
2019-02-04	1,820	1,869	1,810	1,867	76,000	1,867
2019-02-01	1,808	1,821	1,788	1,789	42,800	1,789
2019-01-31	1,822	1,835	1,809	1,816	67,100	1,816
2019-01-30	1,841	1,847	1,808	1,808	49,900	1,808
2019-01-29	1,820	1,839	1,806	1,832	29,100	1,832
2019-01-28	1,866	1,875	1,833	1,833	30,700	1,833
2019-01-25	1,818	1,883	1,818	1,855	63,000	1,855
2019-01-24	1,793	1,827	1,786	1,817	33,000	1,817
2019-01-23	1,817	1,824	1,793	1,793	53,300	1,793
2019-01-22	1,846	1,859	1,826	1,843	52,100	1,843
2019-01-21	1,832	1,838	1,819	1,835	31,100	1,835
2019-01-18	1,782	1,825	1,777	1,808	39,300	1,808
2019-01-17	1,779	1,808	1,778	1,791	27,800	1,791
2019-01-16	1,787	1,793	1,768	1,776	36,600	1,776
2019-01-15	1,720	1,789	1,715	1,787	46,800	1,787
2019-01-11	1,795	1,800	1,747	1,757	93,100	1,757
2019-01-10	1,790	1,807	1,768	1,800	34,700	1,800
2019-01-09	1,790	1,808	1,779	1,808	30,200	1,808
2019-01-08	1,792	1,808	1,778	1,783	52,300	1,783
2019-01-07	1,772	1,810	1,771	1,786	57,900	1,786
2019-01-04	1,766	1,768	1,713	1,732	55,100	1,732

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