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 |
|---|---|---|---|---|---|
| 1997/12/30 | 3,060 | 3,210 | 3,060 | 3,160 | 3,300 |
| 1997/12/29 | 3,150 | 3,150 | 3,050 | 3,050 | 3,900 |
| 1997/12/26 | 3,230 | 3,230 | 3,200 | 3,200 | 1,100 |
| 1997/12/25 | 3,240 | 3,300 | 3,220 | 3,220 | 16,000 |
| 1997/12/24 | 3,200 | 3,250 | 3,200 | 3,200 | 24,200 |
| 1997/12/22 | 3,200 | 3,300 | 3,200 | 3,200 | 31,200 |
| 1997/12/19 | 3,290 | 3,300 | 3,200 | 3,200 | 23,400 |
| 1997/12/18 | 3,230 | 3,320 | 3,230 | 3,320 | 48,800 |
| 1997/12/17 | 3,200 | 3,200 | 3,170 | 3,190 | 25,600 |
| 1997/12/16 | 3,110 | 3,200 | 3,110 | 3,200 | 15,900 |
| 1997/12/15 | 3,110 | 3,110 | 3,080 | 3,100 | 46,000 |
| 1997/12/12 | 3,140 | 3,140 | 3,100 | 3,110 | 27,700 |
| 1997/12/11 | 3,140 | 3,140 | 3,060 | 3,090 | 16,100 |
| 1997/12/10 | 3,080 | 3,150 | 3,080 | 3,150 | 23,900 |
| 1997/12/09 | 3,050 | 3,090 | 3,050 | 3,070 | 10,500 |
| 1997/12/08 | 3,050 | 3,100 | 3,050 | 3,100 | 10,900 |
| 1997/12/05 | 3,150 | 3,150 | 2,980 | 3,000 | 33,500 |
| 1997/12/04 | 3,100 | 3,100 | 3,060 | 3,060 | 2,600 |
| 1997/12/03 | 3,100 | 3,100 | 3,080 | 3,100 | 2,100 |
| 1997/12/02 | 3,210 | 3,220 | 3,150 | 3,150 | 17,200 |
| 1997/12/01 | 3,200 | 3,250 | 3,190 | 3,240 | 16,000 |
| 1997/11/28 | 3,150 | 3,200 | 3,150 | 3,200 | 2,400 |
| 1997/11/27 | 3,100 | 3,150 | 3,100 | 3,150 | 8,200 |
| 1997/11/26 | 3,000 | 3,150 | 3,000 | 3,100 | 6,000 |
| 1997/11/25 | 3,010 | 3,100 | 3,010 | 3,100 | 9,400 |
| 1997/11/21 | 3,250 | 3,250 | 3,150 | 3,200 | 22,600 |
| 1997/11/20 | 3,230 | 3,250 | 3,150 | 3,150 | 10,800 |
| 1997/11/19 | 3,130 | 3,250 | 3,120 | 3,250 | 13,100 |
| 1997/11/18 | 3,200 | 3,250 | 3,180 | 3,180 | 9,300 |
| 1997/11/17 | 3,080 | 3,200 | 3,080 | 3,200 | 7,300 |
| 1997/11/14 | 3,050 | 3,050 | 3,020 | 3,050 | 23,900 |
| 1997/11/13 | 3,130 | 3,160 | 3,050 | 3,100 | 17,900 |
| 1997/11/12 | 3,230 | 3,230 | 3,180 | 3,180 | 11,900 |
| 1997/11/11 | 3,140 | 3,220 | 3,140 | 3,220 | 15,200 |
| 1997/11/10 | 3,150 | 3,180 | 3,140 | 3,170 | 10,400 |
| 1997/11/07 | 3,150 | 3,180 | 3,150 | 3,180 | 10,500 |
| 1997/11/06 | 3,300 | 3,330 | 3,270 | 3,270 | 25,400 |
| 1997/11/05 | 3,250 | 3,290 | 3,240 | 3,290 | 65,000 |
| 1997/11/04 | 3,210 | 3,270 | 3,200 | 3,250 | 14,000 |
| 1997/10/31 | 3,190 | 3,190 | 3,130 | 3,170 | 17,900 |
| 1997/10/30 | 3,200 | 3,200 | 3,150 | 3,200 | 13,600 |
| 1997/10/29 | 3,200 | 3,220 | 3,180 | 3,200 | 32,800 |
| 1997/10/28 | 3,170 | 3,170 | 3,040 | 3,100 | 17,300 |
| 1997/10/27 | 3,250 | 3,260 | 3,250 | 3,260 | 10,200 |
| 1997/10/24 | 3,340 | 3,350 | 3,320 | 3,350 | 12,700 |
| 1997/10/23 | 3,370 | 3,420 | 3,340 | 3,340 | 9,700 |
| 1997/10/22 | 3,450 | 3,490 | 3,450 | 3,460 | 13,300 |
| 1997/10/21 | 3,420 | 3,490 | 3,420 | 3,480 | 22,600 |
| 1997/10/20 | 3,490 | 3,500 | 3,450 | 3,490 | 21,500 |
| 1997/10/17 | 3,330 | 3,460 | 3,320 | 3,450 | 42,200 |
| 1997/10/16 | 3,380 | 3,400 | 3,380 | 3,380 | 10,500 |
| 1997/10/15 | 3,330 | 3,400 | 3,300 | 3,380 | 48,000 |
| 1997/10/14 | 3,350 | 3,370 | 3,200 | 3,300 | 15,400 |
| 1997/10/13 | 3,350 | 3,400 | 3,350 | 3,360 | 8,700 |
| 1997/10/09 | 3,500 | 3,500 | 3,400 | 3,450 | 54,100 |
| 1997/10/08 | 3,300 | 3,500 | 3,300 | 3,500 | 69,000 |
| 1997/10/07 | 3,100 | 3,350 | 3,100 | 3,350 | 75,600 |
| 1997/10/06 | 3,170 | 3,200 | 3,170 | 3,200 | 23,100 |
| 1997/10/03 | 2,980 | 3,210 | 2,980 | 3,130 | 82,000 |
| 1997/10/02 | 3,000 | 3,030 | 3,000 | 3,010 | 26,700 |
| 1997/10/01 | 2,950 | 3,000 | 2,950 | 3,000 | 9,300 |
| 1997/09/30 | 3,000 | 3,000 | 2,940 | 2,950 | 9,400 |
| 1997/09/29 | 3,060 | 3,100 | 3,060 | 3,100 | 18,900 |
| 1997/09/26 | 3,090 | 3,100 | 3,060 | 3,060 | 5,900 |
| 1997/09/25 | 3,130 | 3,140 | 3,100 | 3,140 | 4,800 |
| 1997/09/24 | 3,300 | 3,300 | 3,180 | 3,190 | 40,300 |
| 1997/09/22 | 3,330 | 3,330 | 3,250 | 3,250 | 28,000 |
| 1997/09/19 | 3,280 | 3,280 | 3,280 | 3,280 | 3,500 |
| 1997/09/18 | 3,290 | 3,320 | 3,250 | 3,280 | 8,600 |
| 1997/09/17 | 3,320 | 3,370 | 3,250 | 3,370 | 14,400 |
| 1997/09/16 | 3,300 | 3,310 | 3,280 | 3,300 | 19,200 |
| 1997/09/12 | 3,250 | 3,250 | 3,240 | 3,240 | 9,000 |
| 1997/09/11 | 3,240 | 3,300 | 3,240 | 3,300 | 6,000 |
| 1997/09/10 | 3,280 | 3,280 | 3,230 | 3,240 | 10,400 |
| 1997/09/09 | 3,280 | 3,280 | 3,250 | 3,260 | 3,600 |
| 1997/09/08 | 3,280 | 3,280 | 3,280 | 3,280 | 1,300 |
| 1997/09/05 | 3,350 | 3,350 | 3,250 | 3,290 | 12,800 |
| 1997/09/04 | 3,380 | 3,400 | 3,300 | 3,300 | 19,200 |
| 1997/09/03 | 3,410 | 3,450 | 3,320 | 3,380 | 31,400 |
| 1997/09/02 | 2,940 | 3,300 | 2,940 | 3,280 | 26,200 |
| 1997/09/01 | 2,970 | 2,970 | 2,900 | 2,900 | 42,400 |
| 1997/08/29 | 3,000 | 3,050 | 2,970 | 2,970 | 6,000 |
| 1997/08/28 | 3,020 | 3,080 | 3,020 | 3,050 | 3,900 |
| 1997/08/27 | 3,080 | 3,250 | 3,000 | 3,000 | 16,200 |
| 1997/08/26 | 2,940 | 3,070 | 2,940 | 3,070 | 1,600 |
| 1997/08/25 | 2,820 | 2,940 | 2,820 | 2,900 | 36,900 |
| 1997/08/22 | 2,900 | 2,900 | 2,850 | 2,860 | 6,800 |
| 1997/08/21 | 2,900 | 2,950 | 2,900 | 2,900 | 34,500 |
| 1997/08/20 | 2,950 | 3,000 | 2,920 | 2,950 | 21,300 |
| 1997/08/19 | 3,000 | 3,000 | 2,900 | 2,920 | 20,900 |
| 1997/08/18 | 3,000 | 3,000 | 2,950 | 3,000 | 4,300 |
| 1997/08/15 | 3,030 | 3,030 | 2,950 | 3,030 | 19,800 |
| 1997/08/14 | 3,020 | 3,030 | 2,900 | 2,990 | 18,200 |
| 1997/08/13 | 3,050 | 3,060 | 2,900 | 2,900 | 5,900 |
| 1997/08/12 | 3,100 | 3,100 | 3,000 | 3,000 | 46,000 |
| 1997/08/11 | 3,200 | 3,200 | 3,100 | 3,100 | 34,100 |
| 1997/08/08 | 3,200 | 3,200 | 3,200 | 3,200 | 2,500 |
| 1997/08/07 | 3,250 | 3,250 | 3,210 | 3,250 | 22,600 |
| 1997/08/06 | 3,250 | 3,250 | 3,240 | 3,250 | 7,600 |
| 1997/08/05 | 3,270 | 3,280 | 3,270 | 3,270 | 3,500 |
| 1997/08/04 | 3,260 | 3,290 | 3,260 | 3,270 | 7,400 |
| 1997/08/01 | 3,240 | 3,250 | 3,240 | 3,250 | 2,800 |
| 1997/07/31 | 3,250 | 3,300 | 3,200 | 3,300 | 4,300 |
| 1997/07/30 | 3,350 | 3,450 | 3,300 | 3,300 | 4,600 |
| 1997/07/29 | 3,500 | 3,500 | 3,310 | 3,430 | 20,100 |
| 1997/07/28 | 3,450 | 3,600 | 3,450 | 3,500 | 4,600 |
| 1997/07/25 | 3,550 | 3,570 | 3,510 | 3,520 | 4,700 |
| 1997/07/24 | 3,480 | 3,510 | 3,480 | 3,510 | 5,300 |
| 1997/07/23 | 3,580 | 3,580 | 3,480 | 3,570 | 6,400 |
| 1997/07/22 | 3,580 | 3,590 | 3,570 | 3,570 | 8,800 |
| 1997/07/18 | 3,600 | 3,600 | 3,560 | 3,560 | 2,900 |
| 1997/07/17 | 3,500 | 3,600 | 3,500 | 3,560 | 22,300 |
| 1997/07/16 | 3,550 | 3,600 | 3,550 | 3,600 | 23,200 |
| 1997/07/15 | 3,590 | 3,650 | 3,540 | 3,550 | 6,100 |
| 1997/07/14 | 3,590 | 3,600 | 3,580 | 3,580 | 11,900 |
| 1997/07/11 | 3,590 | 3,600 | 3,590 | 3,600 | 8,900 |
| 1997/07/10 | 3,600 | 3,650 | 3,600 | 3,640 | 13,800 |
| 1997/07/09 | 3,640 | 3,650 | 3,630 | 3,630 | 3,100 |
| 1997/07/08 | 3,650 | 3,650 | 3,630 | 3,640 | 11,000 |
| 1997/07/07 | 3,650 | 3,700 | 3,630 | 3,650 | 3,400 |
| 1997/07/04 | 3,680 | 3,680 | 3,630 | 3,650 | 14,600 |
| 1997/07/03 | 3,710 | 3,710 | 3,680 | 3,680 | 18,900 |
| 1997/07/02 | 3,670 | 3,720 | 3,670 | 3,710 | 39,900 |
| 1997/07/01 | 3,680 | 3,700 | 3,670 | 3,670 | 17,900 |
| 1997/06/30 | 3,700 | 3,700 | 3,670 | 3,680 | 15,100 |
| 1997/06/27 | 3,640 | 3,680 | 3,640 | 3,660 | 22,800 |
| 1997/06/26 | 3,660 | 3,660 | 3,600 | 3,630 | 29,800 |
| 1997/06/25 | 3,630 | 3,650 | 3,580 | 3,610 | 60,400 |
| 1997/06/24 | 3,580 | 3,630 | 3,580 | 3,580 | 59,200 |
| 1997/06/23 | 3,550 | 3,590 | 3,540 | 3,560 | 12,400 |
| 1997/06/20 | 3,650 | 3,650 | 3,550 | 3,560 | 8,900 |
| 1997/06/19 | 3,500 | 3,500 | 3,460 | 3,500 | 15,300 |
| 1997/06/18 | 3,600 | 3,600 | 3,490 | 3,550 | 16,500 |
| 1997/06/17 | 3,550 | 3,600 | 3,500 | 3,600 | 16,600 |
| 1997/06/16 | 3,680 | 3,680 | 3,590 | 3,600 | 21,900 |
| 1997/06/13 | 3,650 | 3,700 | 3,620 | 3,640 | 69,700 |
| 1997/06/12 | 3,650 | 3,680 | 3,620 | 3,680 | 12,300 |
| 1997/06/11 | 3,660 | 3,680 | 3,610 | 3,670 | 39,500 |
| 1997/06/10 | 3,660 | 3,670 | 3,650 | 3,660 | 22,600 |
| 1997/06/09 | 3,600 | 3,670 | 3,600 | 3,670 | 34,100 |
| 1997/06/06 | 3,550 | 3,620 | 3,530 | 3,600 | 41,400 |
| 1997/06/05 | 3,500 | 3,550 | 3,500 | 3,530 | 16,600 |
| 1997/06/04 | 3,450 | 3,540 | 3,450 | 3,540 | 29,600 |
| 1997/06/03 | 3,540 | 3,540 | 3,450 | 3,450 | 8,000 |
| 1997/06/02 | 3,500 | 3,530 | 3,450 | 3,500 | 5,000 |
| 1997/05/30 | 3,500 | 3,520 | 3,490 | 3,500 | 11,000 |
| 1997/05/29 | 3,450 | 3,500 | 3,450 | 3,500 | 20,900 |
| 1997/05/28 | 3,440 | 3,500 | 3,440 | 3,450 | 8,900 |
| 1997/05/27 | 3,500 | 3,500 | 3,410 | 3,440 | 5,000 |
| 1997/05/26 | 3,510 | 3,510 | 3,480 | 3,500 | 19,700 |
| 1997/05/23 | 3,450 | 3,550 | 3,450 | 3,510 | 33,900 |
| 1997/05/22 | 3,450 | 3,470 | 3,440 | 3,440 | 18,800 |
| 1997/05/21 | 3,470 | 3,500 | 3,400 | 3,450 | 19,500 |
| 1997/05/20 | 3,540 | 3,580 | 3,440 | 3,440 | 51,600 |
| 1997/05/19 | 3,450 | 3,560 | 3,440 | 3,560 | 77,400 |
| 1997/05/16 | 3,380 | 3,450 | 3,370 | 3,440 | 71,700 |
| 1997/05/15 | 3,240 | 3,280 | 3,200 | 3,280 | 10,400 |
| 1997/05/14 | 3,180 | 3,210 | 3,180 | 3,200 | 54,000 |
| 1997/05/13 | 3,200 | 3,200 | 3,120 | 3,150 | 6,800 |
| 1997/05/12 | 3,290 | 3,290 | 3,200 | 3,240 | 18,700 |
| 1997/05/09 | 3,270 | 3,300 | 3,220 | 3,250 | 3,100 |
| 1997/05/08 | 3,300 | 3,400 | 3,270 | 3,270 | 17,800 |
| 1997/05/07 | 3,270 | 3,380 | 3,270 | 3,350 | 23,700 |
| 1997/05/06 | 3,150 | 3,250 | 3,150 | 3,230 | 11,100 |
| 1997/05/02 | 3,200 | 3,200 | 3,110 | 3,110 | 45,200 |
| 1997/05/01 | 3,120 | 3,120 | 3,100 | 3,110 | 16,700 |
| 1997/04/30 | 3,120 | 3,150 | 3,110 | 3,120 | 44,800 |
| 1997/04/28 | 3,150 | 3,150 | 3,090 | 3,120 | 3,700 |
| 1997/04/25 | 3,080 | 3,100 | 3,080 | 3,090 | 7,100 |
| 1997/04/24 | 3,150 | 3,150 | 3,080 | 3,080 | 26,200 |
| 1997/04/23 | 3,100 | 3,140 | 3,090 | 3,100 | 19,200 |
| 1997/04/22 | 3,090 | 3,090 | 3,050 | 3,050 | 29,700 |
| 1997/04/21 | 3,000 | 3,060 | 3,000 | 3,030 | 22,000 |
| 1997/04/18 | 2,980 | 3,010 | 2,980 | 2,980 | 29,000 |
| 1997/04/17 | 2,980 | 3,000 | 2,980 | 3,000 | 9,000 |
| 1997/04/16 | 3,050 | 3,050 | 2,950 | 2,980 | 17,500 |
| 1997/04/15 | 3,150 | 3,150 | 3,050 | 3,050 | 8,000 |
| 1997/04/14 | 3,150 | 3,150 | 3,100 | 3,150 | 8,900 |
| 1997/04/11 | 3,150 | 3,160 | 3,150 | 3,150 | 2,200 |
| 1997/04/10 | 3,150 | 3,160 | 3,130 | 3,150 | 4,500 |
| 1997/04/09 | 3,150 | 3,170 | 3,150 | 3,150 | 8,000 |
| 1997/04/08 | 3,200 | 3,200 | 3,190 | 3,200 | 12,500 |
| 1997/04/07 | 3,270 | 3,270 | 3,200 | 3,250 | 43,400 |
| 1997/04/04 | 3,290 | 3,290 | 3,150 | 3,250 | 2,800 |
| 1997/04/03 | 3,280 | 3,290 | 3,270 | 3,290 | 19,300 |
| 1997/04/02 | 3,300 | 3,310 | 3,250 | 3,300 | 22,800 |
| 1997/04/01 | 3,300 | 3,320 | 3,200 | 3,300 | 16,900 |
| 1997/03/31 | 3,210 | 3,300 | 3,210 | 3,300 | 3,400 |
| 1997/03/28 | 3,180 | 3,230 | 3,180 | 3,200 | 11,100 |
| 1997/03/27 | 3,250 | 3,270 | 3,150 | 3,180 | 11,400 |
| 1997/03/26 | 3,300 | 3,300 | 3,250 | 3,250 | 14,400 |
| 1997/03/25 | 3,260 | 3,310 | 3,260 | 3,300 | 352,901 |
| 1997/03/24 | 3,250 | 3,300 | 3,250 | 3,260 | 354,501 |
| 1997/03/21 | 3,220 | 3,250 | 3,220 | 3,250 | 15,500 |
| 1997/03/19 | 3,180 | 3,200 | 3,180 | 3,200 | 13,400 |
| 1997/03/18 | 3,200 | 3,200 | 3,180 | 3,180 | 14,400 |
| 1997/03/17 | 3,170 | 3,200 | 3,170 | 3,200 | 21,700 |
| 1997/03/14 | 3,110 | 3,160 | 3,110 | 3,160 | 2,200 |
| 1997/03/13 | 3,150 | 3,200 | 3,150 | 3,160 | 3,000 |
| 1997/03/12 | 3,160 | 3,160 | 3,150 | 3,150 | 13,800 |
| 1997/03/11 | 3,100 | 3,160 | 3,090 | 3,160 | 7,200 |
| 1997/03/10 | 3,100 | 3,100 | 3,060 | 3,090 | 8,300 |
| 1997/03/07 | 3,030 | 3,100 | 3,030 | 3,060 | 11,700 |
| 1997/03/06 | 3,130 | 3,130 | 3,030 | 3,030 | 20,800 |
| 1997/03/05 | 3,080 | 3,130 | 3,080 | 3,130 | 7,400 |
| 1997/03/04 | 3,000 | 3,070 | 3,000 | 3,070 | 7,500 |
| 1997/03/03 | 3,090 | 3,090 | 2,980 | 3,000 | 8,600 |
| 1997/02/28 | 3,090 | 3,100 | 3,080 | 3,090 | 40,700 |
| 1997/02/27 | 3,100 | 3,100 | 3,070 | 3,070 | 6,500 |
| 1997/02/26 | 3,130 | 3,160 | 3,110 | 3,130 | 28,100 |
| 1997/02/25 | 3,110 | 3,120 | 3,090 | 3,100 | 6,600 |
| 1997/02/24 | 3,080 | 3,110 | 3,080 | 3,090 | 8,400 |
| 1997/02/21 | 3,250 | 3,260 | 3,130 | 3,130 | 41,900 |
| 1997/02/20 | 3,210 | 3,300 | 3,210 | 3,250 | 24,400 |
| 1997/02/19 | 3,230 | 3,250 | 3,200 | 3,200 | 10,900 |
| 1997/02/18 | 3,100 | 3,200 | 3,100 | 3,200 | 13,400 |
| 1997/02/17 | 3,150 | 3,150 | 3,100 | 3,100 | 13,300 |
| 1997/02/14 | 3,150 | 3,150 | 3,060 | 3,100 | 12,200 |
| 1997/02/13 | 2,960 | 3,100 | 2,950 | 3,100 | 27,800 |
| 1997/02/12 | 2,920 | 2,990 | 2,920 | 2,990 | 10,600 |
| 1997/02/10 | 3,000 | 3,000 | 2,920 | 2,920 | 10,700 |
| 1997/02/07 | 2,960 | 2,960 | 2,930 | 2,960 | 3,400 |
| 1997/02/06 | 2,900 | 2,960 | 2,900 | 2,920 | 8,800 |
| 1997/02/05 | 2,960 | 2,960 | 2,920 | 2,920 | 23,300 |
| 1997/02/04 | 2,900 | 2,950 | 2,900 | 2,920 | 27,000 |
| 1997/02/03 | 2,900 | 2,910 | 2,860 | 2,860 | 8,600 |
| 1997/01/31 | 3,000 | 3,000 | 2,900 | 2,910 | 52,700 |
| 1997/01/30 | 2,950 | 2,960 | 2,880 | 2,900 | 12,100 |
| 1997/01/29 | 2,830 | 3,000 | 2,830 | 3,000 | 8,600 |
| 1997/01/28 | 2,870 | 2,870 | 2,800 | 2,800 | 9,100 |
| 1997/01/27 | 3,050 | 3,050 | 2,900 | 2,900 | 7,300 |
| 1997/01/24 | 3,000 | 3,070 | 2,980 | 2,980 | 11,100 |
| 1997/01/23 | 3,010 | 3,030 | 3,000 | 3,000 | 12,000 |
| 1997/01/22 | 2,990 | 3,020 | 2,990 | 3,000 | 9,600 |
| 1997/01/21 | 3,000 | 3,010 | 3,000 | 3,000 | 7,800 |
| 1997/01/20 | 3,000 | 3,020 | 3,000 | 3,000 | 8,000 |
| 1997/01/17 | 3,000 | 3,000 | 2,950 | 2,950 | 14,700 |
| 1997/01/16 | 3,030 | 3,040 | 3,000 | 3,000 | 12,500 |
| 1997/01/14 | 3,100 | 3,100 | 3,000 | 3,050 | 7,900 |
| 1997/01/13 | 3,140 | 3,140 | 2,950 | 3,100 | 21,100 |
| 1997/01/10 | 3,300 | 3,300 | 3,140 | 3,140 | 6,000 |
| 1997/01/09 | 3,300 | 3,300 | 3,280 | 3,290 | 5,800 |
| 1997/01/08 | 3,370 | 3,370 | 3,300 | 3,300 | 4,000 |
| 1997/01/07 | 3,480 | 3,480 | 3,370 | 3,450 | 6,700 |
| 1997/01/06 | 3,530 | 3,530 | 3,480 | 3,480 | 8,600 |