1. HOME >
  2. 株価時系列 >
  3. 6282 >
  4. 2020年

6282 オイレス工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6461,6461,6151,62261,8001,622
2020-12-291,6511,6571,6401,65661,5001,656
2020-12-281,6781,6781,6311,64437,2001,644
2020-12-251,6441,6721,6441,66356,2001,663
2020-12-241,6501,6651,6401,65031,8001,650
2020-12-231,6801,6811,6331,64532,4001,645
2020-12-221,7101,7101,6481,67446,8001,674
2020-12-211,6681,7131,6631,71054,7001,710
2020-12-181,6991,6991,6651,68546,5001,685
2020-12-171,6751,6991,6631,69931,9001,699
2020-12-161,6771,6921,6641,67137,0001,671
2020-12-151,6751,6791,6571,66351,9001,663
2020-12-141,6751,6901,6521,66244,9001,662
2020-12-111,6701,6851,6601,67531,4001,675
2020-12-101,6821,6991,6671,68340,0001,683
2020-12-091,6741,6851,6661,68241,6001,682
2020-12-081,6591,6791,6461,66538,5001,665
2020-12-071,6851,6851,6491,65929,7001,659
2020-12-041,6771,6931,6591,68727,1001,687
2020-12-031,6691,6941,6551,68662,0001,686
2020-12-021,6281,6611,6151,65362,8001,653
2020-12-011,5951,6221,5861,61842,6001,618
2020-11-301,6471,6481,5891,59452,1001,594
2020-11-271,6501,6801,6421,66249,1001,662
2020-11-261,6521,6561,6361,64425,4001,644
2020-11-251,6501,6621,6371,64541,9001,645
2020-11-241,6201,6441,5991,62549,8001,625
2020-11-201,6041,6121,5911,59122,1001,591
2020-11-191,5861,6131,5751,60525,5001,605
2020-11-181,6001,6011,5691,59023,0001,590
2020-11-171,6001,6181,5751,60637,7001,606
2020-11-161,5801,6011,5621,58948,8001,589
2020-11-131,6061,6061,5331,55834,5001,558
2020-11-121,5991,6051,5801,60529,6001,605
2020-11-111,6201,6201,5811,59948,5001,599
2020-11-101,6171,6191,5621,58755,8001,587
2020-11-091,5801,5981,5681,58950,0001,589
2020-11-061,5061,5681,5061,56551,0001,565
2020-11-051,5301,5551,4761,476113,3001,476
2020-11-041,5201,5311,4631,48251,5001,482
2020-11-021,4611,5041,4611,50236,4001,502
2020-10-301,4521,4691,4341,45522,8001,455
2020-10-291,4761,4841,4621,46217,7001,462
2020-10-281,4921,4951,4721,48614,1001,486
2020-10-271,4841,5141,4661,50725,2001,507
2020-10-261,4801,4921,4681,48417,6001,484
2020-10-231,4731,4841,4601,47615,2001,476
2020-10-221,5011,5031,4661,47317,6001,473
2020-10-211,4811,5081,4811,50022,5001,500
2020-10-201,4911,4931,4641,47523,6001,475
2020-10-191,4581,4921,4581,49220,4001,492
2020-10-161,4621,4621,4391,45015,8001,450
2020-10-151,4781,4821,4571,46221,8001,462
2020-10-141,4921,4921,4731,47711,5001,477
2020-10-131,5041,5041,4881,49911,5001,499
2020-10-121,5101,5101,4841,49820,2001,498
2020-10-091,5121,5171,4791,51033,5001,510
2020-10-081,5041,5161,4951,50535,9001,505
2020-10-071,5151,5201,4891,49336,6001,493
2020-10-061,5131,5251,5061,51925,7001,519
2020-10-051,4771,5171,4771,50934,7001,509
2020-10-021,5331,5331,4561,46243,7001,462
2020-09-301,5451,5511,5231,52838,3001,528
2020-09-291,5751,5751,5361,54544,2001,545
2020-09-281,5431,5971,5331,59495,1001,594
2020-09-251,5041,5351,4971,503122,8001,503
2020-09-241,5251,5341,4661,47465,6001,474
2020-09-231,5441,5451,5101,51650,2001,516
2020-09-181,5591,5841,5551,56855,1001,568
2020-09-171,5391,5591,5321,55226,6001,552
2020-09-161,5421,5601,5271,53645,1001,536
2020-09-151,5541,5561,5341,54327,6001,543
2020-09-141,5281,5691,5151,55672,1001,556
2020-09-111,5001,5201,4881,50648,4001,506
2020-09-101,4701,4801,4591,48029,9001,480
2020-09-091,4321,4641,3861,45365,0001,453
2020-09-081,4301,4701,4301,45936,9001,459
2020-09-071,4101,4421,4031,43030,2001,430
2020-09-041,3801,4101,3801,41028,2001,410
2020-09-031,4131,4151,3921,39516,3001,395
2020-09-021,3791,4011,3651,40122,4001,401
2020-09-011,3751,3801,3591,37540,4001,375
2020-08-311,3911,4191,3761,37629,6001,376
2020-08-281,4031,4311,3741,39136,3001,391
2020-08-271,4001,4081,3831,40321,5001,403
2020-08-261,4011,4141,3921,41317,2001,413
2020-08-251,4211,4231,3961,41931,0001,419
2020-08-241,4091,4111,3981,39914,6001,399
2020-08-211,4021,4131,3931,40917,4001,409
2020-08-201,3951,4081,3941,39928,2001,399
2020-08-191,4461,4461,4011,40723,3001,407
2020-08-181,4361,4631,4161,45538,4001,455
2020-08-171,4541,4551,4141,42318,3001,423
2020-08-141,4341,4661,4231,44457,0001,444
2020-08-131,4121,4411,4061,43439,4001,434
2020-08-121,4001,4311,3941,40250,9001,402
2020-08-111,3451,4221,3451,41249,6001,412
2020-08-071,3531,3541,3311,33637,7001,336
2020-08-061,3301,3421,3151,34229,3001,342
2020-08-051,3611,3641,3051,31580,9001,315
2020-08-041,4001,4211,3931,42128,2001,421
2020-08-031,3501,4051,3501,40331,7001,403
2020-07-311,4241,4241,3471,34840,4001,348
2020-07-301,4521,4541,4231,44520,4001,445
2020-07-291,4511,4671,4461,45020,1001,450
2020-07-281,4841,4841,4411,45516,4001,455
2020-07-271,4761,4851,4371,48545,6001,485
2020-07-221,4851,4851,4441,44621,2001,446
2020-07-211,4441,4871,4361,48539,4001,485
2020-07-201,4491,4491,4251,44426,7001,444
2020-07-171,4541,4541,4221,44320,6001,443
2020-07-161,4511,4531,4401,44014,2001,440
2020-07-151,4371,4601,4281,44838,9001,448
2020-07-141,4191,4291,4061,42125,1001,421
2020-07-131,3701,4191,3701,41931,0001,419
2020-07-101,3911,3911,3481,35444,8001,354
2020-07-091,3911,4041,3761,39127,5001,391
2020-07-081,3931,4181,3891,38929,3001,389
2020-07-071,4341,4341,4041,40916,1001,409
2020-07-061,3861,4261,3861,42620,6001,426
2020-07-031,3951,4041,3771,38920,3001,389
2020-07-021,3941,4081,3881,39528,0001,395
2020-07-011,4041,4101,3821,39137,5001,391
2020-06-301,4281,4351,3971,39734,5001,397
2020-06-291,4171,4281,4081,40838,6001,408
2020-06-261,4081,4421,4081,42051,7001,420
2020-06-251,4091,4271,4051,41445,5001,414
2020-06-241,4341,4351,4001,40019,2001,400
2020-06-231,4361,4461,4181,43617,5001,436
2020-06-221,4341,4401,4201,42017,9001,420
2020-06-191,4861,4861,4331,43460,6001,434
2020-06-181,4321,4431,4111,44324,8001,443
2020-06-171,4441,4441,4091,42120,2001,421
2020-06-161,4051,4441,3971,43945,5001,439
2020-06-151,3951,4101,3721,37326,9001,373
2020-06-121,3901,4021,3701,39245,3001,392
2020-06-111,4501,4551,4031,40535,4001,405
2020-06-101,4631,4671,4491,46422,5001,464
2020-06-091,4661,4681,4411,45329,5001,453
2020-06-081,4801,4801,4501,45828,2001,458
2020-06-051,4391,4631,4301,45431,4001,454
2020-06-041,4671,4671,4151,42545,1001,425
2020-06-031,4711,4711,4401,44929,4001,449
2020-06-021,4461,4651,4441,45130,0001,451
2020-06-011,4331,4351,4171,43029,0001,430
2020-05-291,4741,4811,4181,42080,4001,420
2020-05-281,4491,4871,4271,48373,1001,483
2020-05-271,3801,4351,3641,43551,7001,435
2020-05-261,3741,4151,3701,41052,2001,410
2020-05-251,3591,3681,3461,36823,7001,368
2020-05-221,3561,3571,3331,34325,1001,343
2020-05-211,3611,3611,3451,36022,4001,360
2020-05-201,3841,3841,3471,35748,7001,357
2020-05-191,3481,3541,3281,34455,3001,344
2020-05-181,3191,3221,2951,32031,0001,320
2020-05-151,3091,3191,2901,31939,3001,319
2020-05-141,3231,3231,2901,29060,6001,290
2020-05-131,3301,3301,3121,32389,7001,323
2020-05-121,3741,3741,3431,34861,1001,348
2020-05-111,3441,3741,3411,37458,4001,374
2020-05-081,3421,3651,3421,35154,3001,351
2020-05-071,3291,3551,3261,33344,3001,333
2020-05-011,3861,3861,3531,35630,6001,356
2020-04-301,3971,4071,3791,40046,3001,400
2020-04-281,3971,3971,3521,35248,0001,352
2020-04-271,3821,3991,3641,39740,0001,397
2020-04-241,3771,3801,3511,37524,6001,375
2020-04-231,3401,3791,3331,37635,0001,376
2020-04-221,3351,3551,3121,33938,4001,339
2020-04-211,3421,3451,3201,34321,5001,343
2020-04-201,3511,3611,3311,34847,3001,348
2020-04-171,3701,4081,3351,36857,1001,368
2020-04-161,3181,3661,3051,36646,3001,366
2020-04-151,3581,3581,3081,32066,2001,320
2020-04-141,3511,3731,3261,37051,3001,370
2020-04-131,4031,4031,3511,36736,9001,367
2020-04-101,4071,4161,3681,41643,6001,416
2020-04-091,3701,4021,3491,39083,5001,390
2020-04-081,3331,3771,3021,37599,6001,375
2020-04-071,2971,3351,2751,31164,3001,311
2020-04-061,2711,3241,2581,31358,6001,313
2020-04-031,2661,2981,2551,27246,8001,272
2020-04-021,3061,3261,2821,28251,9001,282
2020-04-011,3421,3751,3061,324109,8001,324
2020-03-311,3971,4051,3371,36891,4001,368
2020-03-301,3811,4081,3331,406315,9001,406
2020-03-271,4131,4361,3901,436394,2001,436
2020-03-261,3021,3621,2751,361228,6001,361
2020-03-251,3281,3281,2811,328258,2001,328
2020-03-241,2981,3201,2431,269234,1001,269
2020-03-231,3101,3211,2171,268339,4001,268
2020-03-191,2521,2941,2161,294191,0001,294
2020-03-181,2351,2711,2011,202137,9001,202
2020-03-171,1231,2461,1151,236187,1001,236
2020-03-161,1661,1941,1381,143160,4001,143
2020-03-131,1351,1751,1081,157412,4001,157
2020-03-121,2341,2341,1891,195151,2001,195
2020-03-111,2741,3091,2601,264122,3001,264
2020-03-101,2431,2841,2061,275159,7001,275
2020-03-091,3061,3171,2631,269213,4001,269
2020-03-061,3521,3631,3281,346227,0001,346
2020-03-051,4051,4091,3671,372147,6001,372
2020-03-041,3821,3991,3701,382103,6001,382
2020-03-031,4501,4551,3941,397132,1001,397
2020-03-021,4071,4541,3971,436136,6001,436
2020-02-281,4241,4331,4021,418213,5001,418
2020-02-271,4581,4661,4511,45496,1001,454
2020-02-261,4481,4751,4381,471108,1001,471
2020-02-251,4901,4901,4651,465124,8001,465
2020-02-211,5311,5351,5251,529103,7001,529
2020-02-201,5421,5561,5391,54435,1001,544
2020-02-191,5461,5471,5341,53449,1001,534
2020-02-181,5591,5591,5331,53638,8001,536
2020-02-171,5721,5741,5561,56744,7001,567
2020-02-141,6011,6011,5651,57646,1001,576
2020-02-131,5991,5991,5831,59634,9001,596
2020-02-121,6051,6051,5871,59932,5001,599
2020-02-101,6001,6171,5971,60531,3001,605
2020-02-071,6101,6241,6001,61455,3001,614
2020-02-061,6021,6561,6001,620211,0001,620
2020-02-051,5491,5591,5421,54435,7001,544
2020-02-041,5281,5401,5211,53153,4001,531
2020-02-031,5251,5471,5181,53848,5001,538
2020-01-311,5581,5641,5401,54269,0001,542
2020-01-301,5651,5691,5361,54668,1001,546
2020-01-291,5731,5731,5581,56448,1001,564
2020-01-281,5561,5781,5441,57881,2001,578
2020-01-271,5811,5811,5551,56271,5001,562
2020-01-241,6141,6151,6001,60042,8001,600
2020-01-231,6231,6291,6131,61543,9001,615
2020-01-221,6271,6421,6181,63748,9001,637
2020-01-211,6311,6451,6291,63437,7001,634
2020-01-201,6351,6461,6351,63828,1001,638
2020-01-171,6331,6461,6291,63536,8001,635
2020-01-161,6501,6501,6261,62641,2001,626
2020-01-151,6411,6531,6281,64254,9001,642
2020-01-141,6651,6651,6451,64870,5001,648
2020-01-101,6711,6741,6571,66433,4001,664
2020-01-091,6731,6821,6571,66440,7001,664
2020-01-081,6571,6651,6281,65860,9001,658
2020-01-071,6401,6811,6401,67371,9001,673
2020-01-061,6411,6551,6321,64565,8001,645

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