オイレス工業(6282)の株価時系列情報
オイレス工業(6282)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1994/12/30 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1994/12/29 | 2,710 | 2,730 | 2,710 | 2,730 | 17,900 |
| 1994/12/28 | 2,780 | 2,780 | 2,700 | 2,700 | 3,000 |
| 1994/12/26 | 2,700 | 2,700 | 2,700 | 2,700 | 2,200 |
| 1994/12/22 | 2,670 | 2,670 | 2,670 | 2,670 | 5,200 |
| 1994/12/21 | 2,670 | 2,670 | 2,670 | 2,670 | 200 |
| 1994/12/20 | 2,600 | 2,680 | 2,600 | 2,680 | 12,700 |
| 1994/12/19 | 2,680 | 2,680 | 2,660 | 2,660 | 2,100 |
| 1994/12/16 | 2,700 | 2,700 | 2,700 | 2,700 | 1,100 |
| 1994/12/15 | 2,660 | 2,680 | 2,660 | 2,680 | 9,800 |
| 1994/12/14 | 2,670 | 2,670 | 2,660 | 2,660 | 600 |
| 1994/12/13 | 2,730 | 2,730 | 2,730 | 2,730 | 4,000 |
| 1994/12/12 | 2,730 | 2,730 | 2,730 | 2,730 | 100 |
| 1994/12/09 | 2,740 | 2,740 | 2,740 | 2,740 | 300 |
| 1994/12/08 | 2,780 | 2,780 | 2,780 | 2,780 | 4,900 |
| 1994/12/06 | 2,760 | 2,760 | 2,750 | 2,750 | 3,000 |
| 1994/12/05 | 2,720 | 2,780 | 2,660 | 2,760 | 8,600 |
| 1994/12/02 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 |
| 1994/12/01 | 2,840 | 2,860 | 2,840 | 2,860 | 12,100 |
| 1994/11/30 | 2,840 | 2,840 | 2,840 | 2,840 | 15,800 |
| 1994/11/29 | 2,720 | 2,720 | 2,720 | 2,720 | 700 |
| 1994/11/28 | 2,680 | 2,680 | 2,660 | 2,680 | 5,000 |
| 1994/11/25 | 2,740 | 2,740 | 2,660 | 2,660 | 3,200 |
| 1994/11/24 | 2,700 | 2,700 | 2,700 | 2,700 | 7,200 |
| 1994/11/22 | 2,880 | 2,880 | 2,880 | 2,880 | 200 |
| 1994/11/21 | 3,000 | 3,000 | 2,900 | 2,900 | 6,200 |
| 1994/11/18 | 2,990 | 2,990 | 2,960 | 2,960 | 2,600 |
| 1994/11/17 | 3,050 | 3,050 | 2,990 | 2,990 | 22,800 |
| 1994/11/16 | 3,050 | 3,050 | 3,040 | 3,050 | 6,000 |
| 1994/11/15 | 3,050 | 3,050 | 3,050 | 3,050 | 3,200 |
| 1994/11/14 | 3,000 | 3,050 | 3,000 | 3,050 | 2,000 |
| 1994/11/11 | 3,020 | 3,050 | 3,020 | 3,050 | 1,100 |
| 1994/11/10 | 3,010 | 3,050 | 3,010 | 3,010 | 700 |
| 1994/11/09 | 3,050 | 3,050 | 3,000 | 3,000 | 5,400 |
| 1994/11/08 | 3,050 | 3,050 | 3,050 | 3,050 | 1,400 |
| 1994/11/07 | 3,100 | 3,100 | 3,100 | 3,100 | 2,800 |
| 1994/11/02 | 3,220 | 3,220 | 3,220 | 3,220 | 1,900 |
| 1994/11/01 | 3,300 | 3,300 | 3,220 | 3,220 | 2,100 |
| 1994/10/27 | 3,250 | 3,320 | 3,220 | 3,320 | 31,300 |
| 1994/10/26 | 3,380 | 3,380 | 3,380 | 3,380 | 300 |
| 1994/10/25 | 3,380 | 3,380 | 3,380 | 3,380 | 1,300 |
| 1994/10/21 | 3,380 | 3,380 | 3,380 | 3,380 | 500 |
| 1994/10/20 | 3,380 | 3,380 | 3,350 | 3,380 | 6,700 |
| 1994/10/19 | 3,380 | 3,380 | 3,380 | 3,380 | 1,700 |
| 1994/10/18 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 |
| 1994/10/17 | 3,450 | 3,450 | 3,400 | 3,400 | 6,000 |
| 1994/10/13 | 3,400 | 3,450 | 3,400 | 3,450 | 4,000 |
| 1994/10/12 | 3,450 | 3,450 | 3,450 | 3,450 | 3,300 |
| 1994/10/11 | 3,450 | 3,450 | 3,450 | 3,450 | 3,200 |
| 1994/10/07 | 3,450 | 3,450 | 3,450 | 3,450 | 300 |
| 1994/10/06 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
| 1994/10/05 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
| 1994/10/03 | 3,470 | 3,470 | 3,470 | 3,470 | 2,000 |
| 1994/09/30 | 3,420 | 3,470 | 3,420 | 3,470 | 200 |
| 1994/09/29 | 3,470 | 3,470 | 3,470 | 3,470 | 2,700 |
| 1994/09/28 | 3,400 | 3,500 | 3,400 | 3,500 | 5,100 |
| 1994/09/27 | 3,500 | 3,500 | 3,450 | 3,450 | 1,300 |
| 1994/09/26 | 3,470 | 3,500 | 3,470 | 3,500 | 1,700 |
| 1994/09/22 | 3,450 | 3,460 | 3,400 | 3,460 | 2,200 |
| 1994/09/20 | 3,400 | 3,400 | 3,400 | 3,400 | 4,400 |
| 1994/09/19 | 3,400 | 3,400 | 3,400 | 3,400 | 700 |
| 1994/09/16 | 3,370 | 3,400 | 3,360 | 3,400 | 38,800 |
| 1994/09/14 | 3,350 | 3,360 | 3,350 | 3,360 | 39,000 |
| 1994/09/13 | 3,400 | 3,400 | 3,350 | 3,350 | 600 |
| 1994/09/12 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 1994/09/09 | 3,550 | 3,550 | 3,460 | 3,460 | 4,100 |
| 1994/09/08 | 3,500 | 3,500 | 3,480 | 3,480 | 3,100 |
| 1994/09/07 | 3,570 | 3,570 | 3,500 | 3,500 | 5,400 |
| 1994/09/06 | 3,580 | 3,580 | 3,580 | 3,580 | 3,400 |
| 1994/09/05 | 3,600 | 3,600 | 3,570 | 3,570 | 8,200 |
| 1994/09/02 | 3,600 | 3,600 | 3,600 | 3,600 | 600 |
| 1994/09/01 | 3,580 | 3,580 | 3,580 | 3,580 | 1,000 |
| 1994/08/31 | 3,670 | 3,670 | 3,570 | 3,570 | 15,400 |
| 1994/08/30 | 3,680 | 3,680 | 3,680 | 3,680 | 1,700 |
| 1994/08/29 | 3,670 | 3,670 | 3,620 | 3,640 | 10,100 |
| 1994/08/26 | 3,690 | 3,690 | 3,670 | 3,670 | 4,100 |
| 1994/08/25 | 3,700 | 3,700 | 3,700 | 3,700 | 1,100 |
| 1994/08/24 | 3,590 | 3,670 | 3,580 | 3,650 | 26,300 |
| 1994/08/23 | 3,600 | 3,600 | 3,570 | 3,600 | 13,500 |
| 1994/08/22 | 3,700 | 3,700 | 3,630 | 3,630 | 13,100 |
| 1994/08/19 | 3,670 | 3,670 | 3,630 | 3,650 | 29,000 |
| 1994/08/18 | 3,650 | 3,700 | 3,650 | 3,660 | 62,900 |
| 1994/08/17 | 3,660 | 3,700 | 3,660 | 3,670 | 20,200 |
| 1994/08/16 | 3,660 | 3,660 | 3,650 | 3,660 | 9,700 |
| 1994/08/15 | 3,660 | 3,660 | 3,650 | 3,650 | 10,700 |
| 1994/08/12 | 3,650 | 3,660 | 3,650 | 3,660 | 13,300 |
| 1994/08/11 | 3,650 | 3,660 | 3,650 | 3,650 | 9,900 |
| 1994/08/10 | 3,650 | 3,670 | 3,650 | 3,650 | 21,600 |
| 1994/08/09 | 3,660 | 3,660 | 3,650 | 3,650 | 9,100 |
| 1994/08/08 | 3,650 | 3,650 | 3,650 | 3,650 | 4,600 |
| 1994/08/05 | 3,600 | 3,660 | 3,600 | 3,650 | 15,500 |
| 1994/08/04 | 3,600 | 3,650 | 3,600 | 3,650 | 13,600 |
| 1994/08/03 | 3,530 | 3,600 | 3,530 | 3,600 | 24,900 |
| 1994/08/02 | 3,600 | 3,600 | 3,530 | 3,530 | 3,000 |
| 1994/08/01 | 3,650 | 3,650 | 3,600 | 3,600 | 4,400 |
| 1994/07/29 | 3,600 | 3,620 | 3,600 | 3,620 | 23,000 |
| 1994/07/28 | 3,510 | 3,520 | 3,510 | 3,520 | 3,700 |
| 1994/07/27 | 3,540 | 3,550 | 3,500 | 3,510 | 18,400 |
| 1994/07/26 | 3,550 | 3,550 | 3,480 | 3,540 | 2,100 |
| 1994/07/25 | 3,600 | 3,600 | 3,550 | 3,550 | 27,500 |
| 1994/07/22 | 3,600 | 3,600 | 3,580 | 3,580 | 9,000 |
| 1994/07/21 | 3,590 | 3,600 | 3,590 | 3,600 | 15,600 |
| 1994/07/20 | 3,620 | 3,620 | 3,590 | 3,600 | 9,800 |
| 1994/07/19 | 3,550 | 3,600 | 3,550 | 3,600 | 500 |
| 1994/07/18 | 3,560 | 3,620 | 3,560 | 3,600 | 6,500 |
| 1994/07/15 | 3,570 | 3,610 | 3,570 | 3,610 | 22,100 |
| 1994/07/14 | 3,590 | 3,590 | 3,560 | 3,560 | 3,500 |
| 1994/07/13 | 3,590 | 3,600 | 3,590 | 3,590 | 6,800 |
| 1994/07/12 | 3,570 | 3,610 | 3,570 | 3,590 | 14,800 |
| 1994/07/11 | 3,550 | 3,620 | 3,550 | 3,620 | 13,700 |
| 1994/07/08 | 3,520 | 3,600 | 3,520 | 3,600 | 20,000 |
| 1994/07/07 | 3,520 | 3,550 | 3,520 | 3,520 | 3,300 |
| 1994/07/06 | 3,550 | 3,560 | 3,520 | 3,520 | 5,600 |
| 1994/07/05 | 3,590 | 3,590 | 3,550 | 3,560 | 8,900 |
| 1994/07/04 | 3,500 | 3,550 | 3,500 | 3,550 | 3,300 |
| 1994/07/01 | 3,600 | 3,600 | 3,500 | 3,550 | 15,500 |
| 1994/06/30 | 3,560 | 3,650 | 3,560 | 3,630 | 7,900 |
| 1994/06/29 | 3,550 | 3,580 | 3,550 | 3,550 | 7,900 |
| 1994/06/28 | 3,590 | 3,610 | 3,550 | 3,590 | 23,400 |
| 1994/06/27 | 3,580 | 3,590 | 3,480 | 3,580 | 20,700 |
| 1994/06/24 | 3,490 | 3,630 | 3,460 | 3,630 | 30,900 |
| 1994/06/23 | 3,360 | 3,500 | 3,360 | 3,490 | 11,300 |
| 1994/06/22 | 3,400 | 3,400 | 3,380 | 3,400 | 10,900 |
| 1994/06/21 | 3,400 | 3,480 | 3,390 | 3,480 | 4,700 |
| 1994/06/20 | 3,560 | 3,560 | 3,430 | 3,430 | 14,300 |
| 1994/06/17 | 3,400 | 3,550 | 3,400 | 3,510 | 47,800 |
| 1994/06/16 | 3,380 | 3,400 | 3,350 | 3,400 | 6,400 |
| 1994/06/15 | 3,390 | 3,400 | 3,310 | 3,310 | 6,900 |
| 1994/06/14 | 3,310 | 3,390 | 3,310 | 3,390 | 1,500 |
| 1994/06/13 | 3,300 | 3,300 | 3,300 | 3,300 | 300 |
| 1994/06/10 | 3,300 | 3,400 | 3,290 | 3,400 | 36,100 |
| 1994/06/09 | 3,290 | 3,330 | 3,290 | 3,330 | 23,700 |
| 1994/06/08 | 3,250 | 3,300 | 3,250 | 3,300 | 7,400 |
| 1994/06/07 | 3,300 | 3,300 | 3,300 | 3,300 | 600 |
| 1994/06/06 | 3,260 | 3,260 | 3,260 | 3,260 | 100 |
| 1994/06/03 | 3,300 | 3,300 | 3,250 | 3,250 | 11,000 |
| 1994/06/02 | 3,300 | 3,300 | 3,250 | 3,300 | 11,900 |
| 1994/06/01 | 3,330 | 3,330 | 3,260 | 3,300 | 10,600 |
| 1994/05/31 | 3,300 | 3,330 | 3,300 | 3,330 | 8,900 |
| 1994/05/30 | 3,300 | 3,300 | 3,290 | 3,300 | 7,100 |
| 1994/05/27 | 3,300 | 3,300 | 3,290 | 3,300 | 5,300 |
| 1994/05/26 | 3,300 | 3,300 | 3,220 | 3,300 | 4,900 |
| 1994/05/25 | 3,300 | 3,300 | 3,300 | 3,300 | 1,600 |
| 1994/05/24 | 3,200 | 3,220 | 3,200 | 3,200 | 3,600 |
| 1994/05/23 | 3,210 | 3,270 | 3,200 | 3,200 | 2,500 |
| 1994/05/20 | 3,350 | 3,350 | 3,150 | 3,200 | 12,600 |
| 1994/05/19 | 3,310 | 3,340 | 3,300 | 3,340 | 16,100 |
| 1994/05/18 | 3,390 | 3,400 | 3,360 | 3,360 | 5,000 |
| 1994/05/17 | 3,360 | 3,400 | 3,360 | 3,400 | 3,800 |
| 1994/05/16 | 3,450 | 3,450 | 3,350 | 3,350 | 6,000 |
| 1994/05/13 | 3,490 | 3,490 | 3,390 | 3,400 | 13,200 |
| 1994/05/12 | 3,320 | 3,470 | 3,300 | 3,470 | 49,600 |
| 1994/05/11 | 3,300 | 3,320 | 3,290 | 3,320 | 22,500 |
| 1994/05/10 | 3,280 | 3,300 | 3,260 | 3,290 | 15,300 |
| 1994/05/09 | 3,340 | 3,340 | 3,280 | 3,300 | 11,200 |
| 1994/05/06 | 3,290 | 3,330 | 3,270 | 3,320 | 21,500 |
| 1994/05/02 | 3,200 | 3,300 | 3,200 | 3,300 | 7,100 |
| 1994/04/28 | 3,100 | 3,300 | 3,100 | 3,250 | 27,600 |
| 1994/04/27 | 3,000 | 3,100 | 3,000 | 3,100 | 7,000 |
| 1994/04/26 | 3,000 | 3,000 | 2,950 | 3,000 | 3,800 |
| 1994/04/25 | 3,050 | 3,060 | 3,050 | 3,050 | 4,700 |
| 1994/04/22 | 3,020 | 3,050 | 3,000 | 3,050 | 5,400 |
| 1994/04/21 | 3,070 | 3,100 | 3,010 | 3,020 | 4,900 |
| 1994/04/20 | 3,070 | 3,100 | 3,070 | 3,080 | 3,800 |
| 1994/04/19 | 3,070 | 3,070 | 3,060 | 3,070 | 3,000 |
| 1994/04/18 | 3,100 | 3,100 | 3,060 | 3,070 | 5,700 |
| 1994/04/15 | 3,100 | 3,100 | 3,070 | 3,100 | 6,000 |
| 1994/04/14 | 3,100 | 3,110 | 3,070 | 3,070 | 1,900 |
| 1994/04/13 | 3,140 | 3,150 | 3,070 | 3,070 | 1,300 |
| 1994/04/12 | 3,140 | 3,140 | 3,140 | 3,140 | 600 |
| 1994/04/11 | 3,100 | 3,150 | 3,100 | 3,150 | 1,100 |
| 1994/04/08 | 3,150 | 3,200 | 3,120 | 3,150 | 34,800 |
| 1994/04/07 | 2,920 | 3,150 | 2,920 | 3,150 | 10,500 |
| 1994/04/06 | 2,950 | 2,950 | 2,910 | 2,910 | 800 |
| 1994/04/05 | 2,900 | 2,900 | 2,890 | 2,890 | 2,900 |
| 1994/04/04 | 2,860 | 2,900 | 2,860 | 2,900 | 300 |
| 1994/04/01 | 2,900 | 2,910 | 2,860 | 2,860 | 5,800 |
| 1994/03/31 | 2,860 | 2,900 | 2,860 | 2,860 | 2,400 |
| 1994/03/30 | 2,820 | 2,870 | 2,820 | 2,860 | 3,900 |
| 1994/03/29 | 2,850 | 2,900 | 2,850 | 2,900 | 600 |
| 1994/03/28 | 2,860 | 2,860 | 2,850 | 2,850 | 600 |
| 1994/03/25 | 2,900 | 2,900 | 2,880 | 2,900 | 9,700 |
| 1994/03/24 | 2,990 | 3,000 | 2,900 | 2,900 | 4,400 |
| 1994/03/23 | 2,950 | 2,990 | 2,950 | 2,990 | 600 |
| 1994/03/22 | 3,000 | 3,000 | 2,950 | 2,950 | 5,500 |
| 1994/03/17 | 2,940 | 3,000 | 2,940 | 3,000 | 1,400 |
| 1994/03/16 | 3,000 | 3,000 | 2,920 | 2,920 | 500 |
| 1994/03/15 | 3,000 | 3,000 | 3,000 | 3,000 | 3,600 |
| 1994/03/14 | 2,900 | 2,900 | 2,900 | 2,900 | 2,600 |
| 1994/03/11 | 2,850 | 2,860 | 2,850 | 2,860 | 9,600 |
| 1994/03/10 | 3,050 | 3,050 | 2,910 | 2,910 | 7,100 |
| 1994/03/09 | 3,170 | 3,170 | 3,050 | 3,050 | 1,200 |
| 1994/03/08 | 3,170 | 3,170 | 3,170 | 3,170 | 5,700 |
| 1994/03/07 | 3,230 | 3,230 | 3,170 | 3,170 | 7,500 |
| 1994/03/04 | 3,190 | 3,250 | 3,180 | 3,250 | 34,500 |