日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1998/12/30 2,520 2,560 2,520 2,535 1,800
1998/12/29 2,520 2,530 2,520 2,520 1,500
1998/12/28 2,520 2,540 2,520 2,540 2,500
1998/12/25 2,560 2,560 2,520 2,520 19,400
1998/12/24 2,605 2,605 2,560 2,560 3,400
1998/12/22 2,610 2,620 2,610 2,610 5,700
1998/12/21 2,570 2,615 2,570 2,615 10,300
1998/12/18 2,600 2,600 2,560 2,570 9,200
1998/12/17 2,640 2,650 2,595 2,595 9,300
1998/12/16 2,650 2,650 2,610 2,640 1,900
1998/12/15 2,660 2,665 2,610 2,650 11,200
1998/12/14 2,540 2,600 2,540 2,580 4,800
1998/12/11 2,520 2,560 2,520 2,560 26,900
1998/12/10 2,650 2,650 2,640 2,640 16,800
1998/12/09 2,720 2,720 2,650 2,650 8,900
1998/12/08 2,800 2,800 2,710 2,710 16,200
1998/12/07 2,745 2,800 2,745 2,790 600
1998/12/04 2,770 2,770 2,740 2,770 1,800
1998/12/03 2,780 2,810 2,780 2,810 35,200
1998/12/02 2,810 2,810 2,710 2,790 8,600
1998/12/01 2,860 2,860 2,805 2,810 4,600
1998/11/30 2,860 2,860 2,860 2,860 6,500
1998/11/27 2,820 2,850 2,815 2,830 3,000
1998/11/26 2,800 2,830 2,800 2,800 11,300
1998/11/25 2,700 2,870 2,700 2,860 11,400
1998/11/24 2,640 2,700 2,630 2,700 12,100
1998/11/20 2,590 2,630 2,590 2,630 10,300
1998/11/19 2,550 2,590 2,550 2,590 800
1998/11/18 2,520 2,550 2,510 2,550 11,900
1998/11/17 2,555 2,555 2,510 2,510 4,100
1998/11/16 2,600 2,605 2,520 2,530 2,800
1998/11/13 2,620 2,620 2,580 2,600 5,200
1998/11/12 2,540 2,620 2,540 2,620 400
1998/11/11 2,580 2,640 2,580 2,580 2,700
1998/11/10 2,650 2,650 2,500 2,500 3,500
1998/11/09 2,650 2,670 2,650 2,650 1,000
1998/11/06 2,655 2,700 2,570 2,660 7,600
1998/11/05 2,560 2,650 2,560 2,650 17,700
1998/11/04 2,620 2,650 2,600 2,650 17,700
1998/11/02 2,500 2,525 2,500 2,500 1,100
1998/10/30 2,580 2,600 2,525 2,525 3,600
1998/10/29 2,555 2,555 2,500 2,500 1,100
1998/10/28 2,590 2,590 2,550 2,550 3,700
1998/10/27 2,580 2,580 2,580 2,580 16,100
1998/10/26 2,600 2,630 2,580 2,620 13,100
1998/10/23 2,550 2,630 2,550 2,570 3,500
1998/10/22 2,650 2,650 2,550 2,550 7,200
1998/10/21 2,525 2,650 2,525 2,650 60,300
1998/10/20 2,470 2,550 2,465 2,500 24,200
1998/10/19 2,405 2,500 2,400 2,480 24,700
1998/10/16 2,360 2,380 2,340 2,380 6,100
1998/10/15 2,380 2,380 2,320 2,320 28,500
1998/10/14 2,300 2,395 2,300 2,300 16,900
1998/10/13 2,550 2,550 2,300 2,300 10,600
1998/10/12 2,600 2,765 2,600 2,700 4,900
1998/10/09 2,650 2,650 2,550 2,590 5,400
1998/10/08 2,690 2,690 2,600 2,670 27,100
1998/10/07 2,820 2,820 2,720 2,720 15,400
1998/10/06 2,700 2,800 2,700 2,750 4,000
1998/10/05 2,705 2,705 2,700 2,700 1,600
1998/10/02 2,755 2,840 2,715 2,715 6,700
1998/10/01 2,555 2,795 2,555 2,795 1,900
1998/09/30 2,865 3,000 2,800 2,905 11,700
1998/09/29 2,900 2,900 2,800 2,900 3,900
1998/09/28 2,865 2,900 2,865 2,900 10,400
1998/09/25 2,950 2,960 2,860 2,865 6,000
1998/09/24 3,010 3,060 3,010 3,040 6,700
1998/09/22 2,995 3,050 2,995 3,010 11,900
1998/09/21 2,975 2,995 2,965 2,995 7,300
1998/09/18 2,950 2,995 2,945 2,975 8,900
1998/09/17 3,030 3,030 2,950 2,950 20,200
1998/09/16 3,080 3,090 3,080 3,080 15,800
1998/09/14 3,010 3,080 3,010 3,040 9,600
1998/09/11 3,120 3,120 3,010 3,020 20,500
1998/09/10 3,090 3,130 3,090 3,100 18,500
1998/09/09 3,060 3,090 3,060 3,080 6,000
1998/09/08 3,070 3,080 3,060 3,080 5,300
1998/09/07 3,030 3,100 3,030 3,060 18,600
1998/09/04 3,020 3,040 3,020 3,040 9,700
1998/09/03 2,990 3,050 2,990 3,050 15,000
1998/09/02 3,060 3,100 3,060 3,090 4,200
1998/09/01 3,060 3,100 3,030 3,060 19,200
1998/08/31 3,000 3,100 3,000 3,060 8,700
1998/08/28 3,150 3,150 3,040 3,060 7,800
1998/08/27 3,120 3,150 3,050 3,120 6,800
1998/08/26 3,080 3,150 3,080 3,150 20,200
1998/08/25 3,040 3,080 3,040 3,050 5,800
1998/08/24 3,070 3,070 3,000 3,050 9,000
1998/08/21 3,140 3,140 3,060 3,100 18,300
1998/08/20 3,180 3,180 3,150 3,160 18,500
1998/08/19 3,140 3,180 3,140 3,180 8,700
1998/08/18 3,170 3,170 3,130 3,150 19,400
1998/08/17 3,200 3,200 3,130 3,140 8,100
1998/08/14 3,130 3,140 3,130 3,140 6,500
1998/08/13 3,130 3,150 3,130 3,150 10,300
1998/08/12 3,130 3,130 3,130 3,130 5,800
1998/08/11 3,190 3,190 3,140 3,140 2,500
1998/08/10 3,190 3,210 3,160 3,210 10,100
1998/08/07 3,180 3,190 3,160 3,160 9,600
1998/08/06 3,200 3,200 3,180 3,180 10,400
1998/08/05 3,200 3,200 3,150 3,150 9,300
1998/08/04 3,200 3,200 3,090 3,150 7,700
1998/08/03 3,200 3,200 3,100 3,100 3,200
1998/07/31 3,090 3,100 3,080 3,100 11,900
1998/07/30 3,080 3,150 3,060 3,070 7,000
1998/07/29 3,130 3,200 3,060 3,060 11,000
1998/07/28 3,090 3,200 3,090 3,200 21,400
1998/07/27 3,150 3,150 3,090 3,090 6,200
1998/07/24 3,110 3,150 3,060 3,080 5,000
1998/07/23 3,050 3,100 3,030 3,070 16,500
1998/07/22 3,130 3,130 3,060 3,090 17,100
1998/07/21 3,150 3,170 3,130 3,130 12,700
1998/07/17 3,150 3,150 3,110 3,150 26,600
1998/07/16 3,160 3,190 3,150 3,150 29,800
1998/07/15 3,180 3,200 3,170 3,200 22,300
1998/07/14 3,200 3,200 3,150 3,180 8,100
1998/07/13 3,150 3,200 3,150 3,200 11,600
1998/07/10 3,180 3,190 3,180 3,180 1,800
1998/07/09 3,190 3,250 3,190 3,250 1,700
1998/07/08 3,280 3,280 3,160 3,190 3,400
1998/07/07 3,300 3,300 3,290 3,290 4,900
1998/07/06 3,250 3,300 3,250 3,300 15,500
1998/07/03 3,160 3,250 3,160 3,230 9,200
1998/07/02 3,300 3,300 3,200 3,210 22,500
1998/07/01 3,170 3,250 3,140 3,200 18,500
1998/06/30 3,160 3,200 3,150 3,200 19,000
1998/06/29 3,160 3,170 3,160 3,170 2,100
1998/06/26 3,270 3,270 3,210 3,210 6,000
1998/06/25 3,240 3,250 3,220 3,250 17,000
1998/06/24 3,100 3,250 3,100 3,240 25,400
1998/06/23 3,100 3,130 3,090 3,100 13,900
1998/06/22 3,200 3,200 3,100 3,100 6,300
1998/06/19 3,200 3,200 3,180 3,200 19,600
1998/06/18 3,200 3,200 3,180 3,200 10,300
1998/06/17 3,080 3,080 3,050 3,050 11,400
1998/06/16 3,200 3,250 3,120 3,120 10,500
1998/06/15 3,300 3,300 3,250 3,250 9,900
1998/06/12 3,390 3,390 3,250 3,380 19,000
1998/06/11 3,280 3,300 3,280 3,300 4,800
1998/06/10 3,280 3,350 3,270 3,350 14,800
1998/06/09 3,280 3,300 3,280 3,280 4,600
1998/06/08 3,350 3,350 3,280 3,280 3,900
1998/06/05 3,350 3,350 3,280 3,300 6,800
1998/06/04 3,280 3,300 3,280 3,300 4,000
1998/06/03 3,360 3,380 3,290 3,300 5,600
1998/06/02 3,380 3,410 3,380 3,400 15,600
1998/06/01 3,390 3,390 3,380 3,380 4,200
1998/05/29 3,400 3,420 3,360 3,400 8,700
1998/05/28 3,360 3,400 3,360 3,360 2,700
1998/05/27 3,390 3,400 3,360 3,400 11,600
1998/05/26 3,400 3,400 3,380 3,390 4,400
1998/05/25 3,400 3,450 3,390 3,420 23,000
1998/05/22 3,350 3,400 3,350 3,390 9,600
1998/05/21 3,360 3,360 3,310 3,350 22,300
1998/05/20 3,320 3,350 3,300 3,310 19,300
1998/05/19 3,300 3,320 3,290 3,320 16,000
1998/05/18 3,330 3,330 3,250 3,300 14,200
1998/05/15 3,300 3,340 3,250 3,290 30,100
1998/05/14 3,310 3,340 3,280 3,340 34,500
1998/05/13 3,300 3,300 3,210 3,300 6,400
1998/05/12 3,300 3,310 3,300 3,310 19,300
1998/05/11 3,300 3,300 3,300 3,300 7,000
1998/05/08 3,270 3,300 3,270 3,300 4,900
1998/05/07 3,260 3,340 3,210 3,280 42,900
1998/05/06 3,290 3,300 3,260 3,300 6,600
1998/05/01 3,270 3,320 3,270 3,290 8,600
1998/04/30 3,250 3,300 3,250 3,290 11,400
1998/04/28 3,320 3,350 3,250 3,300 4,300
1998/04/27 3,290 3,300 3,250 3,300 6,600
1998/04/24 3,270 3,390 3,270 3,390 47,100
1998/04/23 3,250 3,300 3,250 3,290 15,800
1998/04/22 3,300 3,300 3,140 3,250 26,700
1998/04/21 3,200 3,300 3,200 3,270 3,300
1998/04/20 3,150 3,200 3,150 3,200 6,200
1998/04/17 3,150 3,150 3,100 3,150 13,400
1998/04/16 3,370 3,370 3,200 3,200 14,200
1998/04/15 3,400 3,400 3,350 3,370 34,600
1998/04/14 3,300 3,400 3,260 3,400 86,400
1998/04/13 3,230 3,300 3,230 3,300 25,300
1998/04/10 3,200 3,200 3,160 3,180 8,600
1998/04/09 3,190 3,200 3,150 3,200 16,800
1998/04/08 3,000 3,200 3,000 3,200 27,300
1998/04/07 2,980 2,980 2,960 2,980 12,200
1998/04/06 2,970 2,980 2,960 2,980 9,200
1998/04/03 3,000 3,030 2,960 2,960 9,600
1998/04/02 3,090 3,090 2,960 3,050 20,800
1998/04/01 2,970 3,060 2,970 3,050 29,000
1998/03/31 2,960 3,000 2,950 2,980 7,200
1998/03/30 3,050 3,090 3,050 3,050 1,800
1998/03/27 3,110 3,110 3,050 3,100 5,500
1998/03/26 2,990 3,200 2,990 3,170 3,500
1998/03/25 3,060 3,180 3,050 3,050 23,300
1998/03/24 3,020 3,050 3,000 3,050 2,600
1998/03/23 3,030 3,050 3,000 3,050 59,100
1998/03/20 3,050 3,090 2,970 3,050 19,000
1998/03/19 2,920 3,000 2,920 3,000 24,200
1998/03/18 3,000 3,000 2,920 2,920 19,200
1998/03/17 2,950 2,950 2,940 2,950 12,600
1998/03/16 3,000 3,000 2,970 2,970 3,200
1998/03/13 3,000 3,010 3,000 3,000 26,300
1998/03/12 2,980 3,000 2,950 3,000 18,600
1998/03/11 3,000 3,090 2,990 3,000 23,000
1998/03/10 3,050 3,050 2,960 2,970 24,100
1998/03/09 3,030 3,080 3,030 3,050 7,800
1998/03/06 3,000 3,040 3,000 3,030 5,800
1998/03/05 2,970 2,990 2,970 2,970 14,200
1998/03/04 3,010 3,050 2,970 2,970 9,600
1998/03/03 3,100 3,100 3,000 3,000 11,800
1998/03/02 3,100 3,100 3,050 3,070 5,200
1998/02/27 3,080 3,100 3,080 3,090 4,800
1998/02/26 3,050 3,080 3,040 3,080 12,100
1998/02/25 3,000 3,030 3,000 3,030 11,000
1998/02/24 3,060 3,070 3,000 3,000 8,400
1998/02/23 3,090 3,090 3,050 3,050 1,400
1998/02/20 3,060 3,100 3,000 3,000 32,800
1998/02/19 3,100 3,100 3,090 3,100 11,800
1998/02/18 3,100 3,110 3,090 3,090 3,500
1998/02/17 3,090 3,100 3,090 3,100 2,800
1998/02/16 3,060 3,080 3,050 3,080 5,500
1998/02/13 3,200 3,200 3,100 3,160 20,400
1998/02/12 3,200 3,230 3,180 3,200 27,700
1998/02/10 3,200 3,200 3,180 3,200 3,000
1998/02/09 3,180 3,200 3,180 3,200 8,100
1998/02/06 3,210 3,210 3,170 3,200 16,500
1998/02/05 3,310 3,340 3,260 3,260 19,200
1998/02/04 3,410 3,410 3,350 3,350 18,200
1998/02/03 3,400 3,460 3,400 3,420 71,700
1998/02/02 3,380 3,400 3,350 3,390 36,500
1998/01/30 3,270 3,390 3,270 3,390 19,300
1998/01/29 3,210 3,260 3,210 3,220 4,400
1998/01/28 3,440 3,440 3,200 3,210 6,200
1998/01/27 3,410 3,430 3,350 3,400 30,800
1998/01/26 3,300 3,440 3,300 3,400 34,500
1998/01/23 3,250 3,250 3,200 3,250 6,300
1998/01/22 3,200 3,290 3,190 3,250 24,500
1998/01/21 3,010 3,060 3,010 3,020 10,800
1998/01/20 3,070 3,100 3,010 3,010 40,100
1998/01/19 3,000 3,090 3,000 3,090 6,500
1998/01/16 2,970 3,000 2,970 2,990 24,500
1998/01/14 2,990 3,000 2,980 2,980 6,600
1998/01/13 2,990 2,990 2,900 2,980 7,400
1998/01/12 2,980 2,980 2,930 2,930 5,200
1998/01/09 3,000 3,000 2,970 2,970 4,100
1998/01/08 2,980 3,150 2,950 3,100 2,700
1998/01/07 3,000 3,000 2,950 2,990 10,900
1998/01/06 3,140 3,140 3,000 3,000 8,400
1998/01/05 3,160 3,160 3,160 3,160 1,500

このページの先頭へ