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
1999/12/30 1,810 1,885 1,780 1,780 10,500
1999/12/29 1,750 1,800 1,750 1,800 12,000
1999/12/28 1,700 1,750 1,650 1,710 10,800
1999/12/27 1,595 1,635 1,595 1,600 16,500
1999/12/24 1,600 1,695 1,580 1,595 68,500
1999/12/22 1,700 1,700 1,620 1,621 48,100
1999/12/21 1,705 1,720 1,680 1,681 51,000
1999/12/20 1,750 1,750 1,700 1,705 67,800
1999/12/17 1,850 1,850 1,735 1,735 50,500
1999/12/16 1,960 1,970 1,860 1,860 32,200
1999/12/15 2,080 2,080 1,964 1,970 60,600
1999/12/14 2,050 2,100 2,040 2,040 16,800
1999/12/13 2,140 2,140 2,050 2,055 9,400
1999/12/10 2,100 2,100 2,050 2,100 21,100
1999/12/09 2,050 2,065 2,050 2,060 31,300
1999/12/08 2,190 2,190 2,075 2,145 20,300
1999/12/07 2,070 2,150 2,070 2,150 7,400
1999/12/06 2,120 2,160 2,060 2,060 7,600
1999/12/03 2,150 2,150 2,090 2,090 14,700
1999/12/02 2,160 2,160 2,100 2,115 18,300
1999/12/01 2,140 2,180 2,040 2,040 39,100
1999/11/30 2,200 2,200 2,150 2,180 24,300
1999/11/29 2,250 2,250 2,200 2,200 7,800
1999/11/26 2,280 2,300 2,265 2,270 9,500
1999/11/25 2,310 2,310 2,165 2,200 54,700
1999/11/24 2,370 2,375 2,350 2,355 22,300
1999/11/22 2,400 2,405 2,325 2,350 13,300
1999/11/19 2,460 2,495 2,300 2,300 25,900
1999/11/18 2,390 2,495 2,390 2,495 8,800
1999/11/17 2,210 2,385 2,210 2,350 114,800
1999/11/16 2,210 2,290 2,210 2,250 25,100
1999/11/15 2,300 2,350 2,260 2,260 9,000
1999/11/12 2,350 2,350 2,300 2,345 15,200
1999/11/11 2,360 2,420 2,350 2,350 38,500
1999/11/10 2,400 2,440 2,395 2,395 15,000
1999/11/09 2,390 2,440 2,350 2,390 35,500
1999/11/08 2,400 2,400 2,320 2,320 12,100
1999/11/05 2,410 2,445 2,400 2,420 31,800
1999/11/04 2,450 2,460 2,395 2,400 24,100
1999/11/02 2,450 2,450 2,400 2,400 13,600
1999/11/01 2,560 2,560 2,445 2,450 34,500
1999/10/29 2,500 2,630 2,500 2,520 16,500
1999/10/28 2,460 2,525 2,450 2,490 43,900
1999/10/27 2,540 2,540 2,460 2,460 13,400
1999/10/26 2,690 2,690 2,540 2,540 23,200
1999/10/25 2,500 2,715 2,500 2,700 177,000
1999/10/22 2,325 2,540 2,310 2,540 77,100
1999/10/21 2,355 2,375 2,300 2,310 53,200
1999/10/20 2,360 2,420 2,345 2,345 110,200
1999/10/19 2,420 2,450 2,310 2,315 68,000
1999/10/18 2,450 2,450 2,400 2,410 20,600
1999/10/15 2,550 2,550 2,485 2,490 21,300
1999/10/14 2,505 2,580 2,490 2,500 35,600
1999/10/13 2,480 2,480 2,450 2,470 109,900
1999/10/12 2,600 2,605 2,510 2,510 53,800
1999/10/08 2,625 2,625 2,510 2,580 63,800
1999/10/07 2,740 2,740 2,625 2,625 45,100
1999/10/06 2,740 2,760 2,740 2,740 32,300
1999/10/05 2,920 2,920 2,740 2,740 24,500
1999/10/04 2,860 2,860 2,730 2,750 3,200
1999/10/01 2,890 2,890 2,850 2,850 15,700
1999/09/30 2,945 2,945 2,890 2,895 20,700
1999/09/29 2,965 3,000 2,920 3,000 24,100
1999/09/28 2,900 2,970 2,900 2,965 16,000
1999/09/27 2,900 2,965 2,800 2,900 7,000
1999/09/24 2,915 2,915 2,750 2,900 19,400
1999/09/22 2,795 2,835 2,795 2,835 30,300
1999/09/21 2,800 2,800 2,785 2,795 6,900
1999/09/20 2,950 2,965 2,850 2,850 10,500
1999/09/17 2,900 2,900 2,840 2,900 16,600
1999/09/16 2,895 2,895 2,800 2,895 10,200
1999/09/14 2,980 2,980 2,895 2,920 29,900
1999/09/13 2,990 3,050 2,955 3,040 17,100
1999/09/10 3,000 3,030 2,930 2,950 53,900
1999/09/09 2,855 2,920 2,855 2,920 38,900
1999/09/08 2,900 2,900 2,800 2,850 16,200
1999/09/07 2,860 2,875 2,810 2,875 24,300
1999/09/06 2,870 2,870 2,740 2,840 36,500
1999/09/03 2,710 2,850 2,710 2,805 7,700
1999/09/02 2,750 2,800 2,745 2,750 12,100
1999/09/01 2,830 2,830 2,750 2,830 11,800
1999/08/31 2,800 2,805 2,770 2,770 19,100
1999/08/30 2,805 2,850 2,805 2,810 22,600
1999/08/27 2,820 2,850 2,805 2,805 16,100
1999/08/26 2,850 2,850 2,805 2,820 16,700
1999/08/25 2,890 2,890 2,850 2,850 32,200
1999/08/24 2,850 2,850 2,800 2,840 11,000
1999/08/23 2,960 2,960 2,805 2,850 23,000
1999/08/20 2,900 2,900 2,810 2,850 6,000
1999/08/19 2,800 2,820 2,760 2,800 20,300
1999/08/18 2,850 2,890 2,800 2,800 27,200
1999/08/17 2,860 2,860 2,800 2,850 8,400
1999/08/16 2,830 2,870 2,830 2,860 11,800
1999/08/13 2,835 2,870 2,800 2,800 7,100
1999/08/12 2,840 2,840 2,800 2,830 5,100
1999/08/11 2,855 2,860 2,840 2,845 5,100
1999/08/10 2,840 2,880 2,830 2,855 5,500
1999/08/09 2,800 2,855 2,800 2,800 12,500
1999/08/06 2,855 2,855 2,810 2,810 20,100
1999/08/05 2,930 2,970 2,865 2,865 21,400
1999/08/04 2,990 3,100 2,905 2,970 53,200
1999/08/03 2,895 2,990 2,885 2,990 64,600
1999/08/02 2,990 2,990 2,885 2,885 7,100
1999/07/30 2,830 2,870 2,820 2,870 6,900
1999/07/29 2,870 2,870 2,850 2,870 5,500
1999/07/28 2,900 2,900 2,845 2,870 25,700
1999/07/27 2,785 2,950 2,785 2,900 7,600
1999/07/26 2,700 2,800 2,700 2,800 5,500
1999/07/23 2,900 2,900 2,770 2,780 12,300
1999/07/22 2,920 2,920 2,820 2,840 8,700
1999/07/21 3,000 3,090 2,910 3,000 7,400
1999/07/19 3,090 3,090 2,990 2,990 5,000
1999/07/16 2,960 2,960 2,910 2,950 11,600
1999/07/15 3,090 3,090 3,000 3,000 5,500
1999/07/14 3,080 3,090 2,950 3,090 7,000
1999/07/13 3,110 3,130 2,910 2,910 29,900
1999/07/12 3,000 3,140 3,000 3,100 8,500
1999/07/09 3,000 3,000 2,935 2,970 14,100
1999/07/08 3,150 3,200 2,935 2,955 36,700
1999/07/07 3,180 3,280 3,100 3,100 116,500
1999/07/06 3,150 3,200 3,100 3,150 62,800
1999/07/05 2,990 3,300 2,945 3,130 99,600
1999/07/02 3,010 3,010 2,900 2,990 37,700
1999/07/01 2,860 2,870 2,820 2,850 12,000
1999/06/30 2,860 2,920 2,860 2,900 6,000
1999/06/29 2,890 2,890 2,815 2,820 14,400
1999/06/28 2,960 2,960 2,890 2,895 7,300
1999/06/25 2,800 2,920 2,800 2,880 20,000
1999/06/24 2,870 2,875 2,675 2,675 40,400
1999/06/23 2,920 2,960 2,920 2,950 28,600
1999/06/22 2,890 2,920 2,810 2,900 56,300
1999/06/21 2,830 2,890 2,830 2,890 40,800
1999/06/18 2,900 2,950 2,830 2,830 40,800
1999/06/17 2,870 2,870 2,840 2,860 34,600
1999/06/16 2,780 2,840 2,730 2,840 31,700
1999/06/15 2,720 2,780 2,710 2,780 25,800
1999/06/14 2,740 2,740 2,690 2,715 31,300
1999/06/11 2,800 2,800 2,700 2,700 86,200
1999/06/10 2,725 2,735 2,720 2,720 20,500
1999/06/09 2,720 2,740 2,700 2,730 19,900
1999/06/08 2,670 2,720 2,670 2,720 38,600
1999/06/07 2,670 2,670 2,640 2,670 61,100
1999/06/04 2,640 2,680 2,640 2,645 51,800
1999/06/03 2,660 2,670 2,640 2,640 21,400
1999/06/02 2,720 2,740 2,695 2,705 23,700
1999/06/01 2,680 2,720 2,660 2,720 20,000
1999/05/31 2,670 2,680 2,670 2,670 4,300
1999/05/28 2,710 2,710 2,700 2,710 5,600
1999/05/27 2,700 2,710 2,680 2,710 21,500
1999/05/26 2,730 2,730 2,660 2,680 8,800
1999/05/25 2,750 2,765 2,720 2,730 6,900
1999/05/24 2,720 2,750 2,700 2,750 8,500
1999/05/21 2,760 2,770 2,615 2,680 26,500
1999/05/20 2,785 2,830 2,785 2,830 14,600
1999/05/19 2,805 2,835 2,785 2,785 11,600
1999/05/18 2,840 2,850 2,795 2,825 41,900
1999/05/17 2,895 2,895 2,840 2,845 8,400
1999/05/14 2,910 2,950 2,900 2,905 11,800
1999/05/13 3,010 3,040 2,950 2,950 18,100
1999/05/12 2,960 3,000 2,930 2,950 12,200
1999/05/11 2,980 2,990 2,955 2,980 6,400
1999/05/10 3,130 3,150 2,950 2,950 13,000
1999/05/07 3,100 3,150 3,070 3,100 13,100
1999/05/06 3,100 3,190 3,100 3,150 5,300
1999/04/30 3,180 3,190 3,090 3,150 7,300
1999/04/28 3,100 3,200 3,090 3,100 50,500
1999/04/27 3,010 3,010 2,980 2,985 9,800
1999/04/26 3,100 3,100 3,020 3,020 12,600
1999/04/23 3,040 3,100 2,950 3,090 21,400
1999/04/22 2,915 3,040 2,915 3,040 12,600
1999/04/21 2,880 2,900 2,875 2,900 56,800
1999/04/20 2,910 2,910 2,870 2,885 34,700
1999/04/19 2,875 2,910 2,855 2,910 11,200
1999/04/16 2,910 2,920 2,875 2,875 8,000
1999/04/15 2,920 2,920 2,870 2,910 4,200
1999/04/14 2,895 2,900 2,880 2,880 13,400
1999/04/13 2,875 2,895 2,875 2,890 6,500
1999/04/12 2,900 3,000 2,860 3,000 9,500
1999/04/09 2,880 2,905 2,820 2,905 21,400
1999/04/08 2,900 2,900 2,820 2,840 20,200
1999/04/07 2,920 2,920 2,880 2,880 7,400
1999/04/06 2,940 2,940 2,880 2,900 9,700
1999/04/05 2,910 2,950 2,900 2,900 16,900
1999/04/02 3,100 3,100 2,990 2,990 12,900
1999/04/01 3,010 3,050 2,985 3,050 21,500
1999/03/31 2,950 3,010 2,910 3,010 12,700
1999/03/30 3,050 3,050 2,960 3,000 14,500
1999/03/29 2,950 3,050 2,900 3,050 27,800
1999/03/26 2,885 2,945 2,880 2,900 16,900
1999/03/25 2,785 2,950 2,785 2,950 22,400
1999/03/24 2,800 2,895 2,760 2,785 6,400
1999/03/23 2,800 2,910 2,785 2,785 28,300
1999/03/19 2,825 2,850 2,795 2,795 25,700
1999/03/18 2,805 2,850 2,805 2,820 20,900
1999/03/17 2,895 2,900 2,885 2,885 7,300
1999/03/16 2,850 2,895 2,850 2,895 10,200
1999/03/15 2,950 2,950 2,850 2,850 21,500
1999/03/12 2,950 2,980 2,870 2,920 16,900
1999/03/11 2,995 3,000 2,950 2,950 6,400
1999/03/10 2,970 3,000 2,970 3,000 31,300
1999/03/09 2,910 2,950 2,910 2,950 16,200
1999/03/08 2,855 2,900 2,855 2,880 16,100
1999/03/05 2,800 2,855 2,800 2,850 52,100
1999/03/04 2,830 2,840 2,810 2,830 16,000
1999/03/03 2,845 2,850 2,845 2,850 12,400
1999/03/02 2,860 2,865 2,845 2,845 16,200
1999/03/01 2,850 2,850 2,810 2,840 11,700
1999/02/26 2,830 2,900 2,825 2,850 4,400
1999/02/25 2,850 2,860 2,810 2,810 40,600
1999/02/24 2,850 2,880 2,850 2,850 8,900
1999/02/23 2,830 2,895 2,830 2,850 21,100
1999/02/22 2,870 2,900 2,810 2,870 26,400
1999/02/19 2,840 2,875 2,810 2,870 30,300
1999/02/18 2,855 2,895 2,855 2,860 1,700
1999/02/17 2,875 2,875 2,855 2,855 9,400
1999/02/16 2,870 2,890 2,870 2,875 45,700
1999/02/15 2,825 2,865 2,825 2,860 1,800
1999/02/12 2,810 2,830 2,810 2,820 2,200
1999/02/10 2,900 2,900 2,850 2,880 29,900
1999/02/09 2,850 2,900 2,850 2,900 5,400
1999/02/08 2,900 2,900 2,870 2,900 6,700
1999/02/05 2,990 2,990 2,900 2,900 5,100
1999/02/04 2,950 3,050 2,950 2,950 53,300
1999/02/03 2,905 3,040 2,900 3,010 36,100
1999/02/02 2,890 2,950 2,890 2,900 20,500
1999/02/01 2,845 2,890 2,845 2,870 11,900
1999/01/29 2,840 2,845 2,820 2,845 20,400
1999/01/28 2,810 2,850 2,800 2,810 21,700
1999/01/27 2,875 2,875 2,800 2,800 7,600
1999/01/26 2,865 2,880 2,850 2,850 10,700
1999/01/25 2,850 2,870 2,850 2,860 19,900
1999/01/22 2,845 2,850 2,820 2,820 6,000
1999/01/21 2,815 2,850 2,800 2,850 17,000
1999/01/20 2,790 2,820 2,730 2,820 13,500
1999/01/19 2,760 2,790 2,750 2,790 16,800
1999/01/18 2,700 2,760 2,700 2,750 15,600
1999/01/14 2,610 2,660 2,610 2,660 20,200
1999/01/13 2,650 2,660 2,610 2,610 14,600
1999/01/12 2,580 2,630 2,580 2,625 24,600
1999/01/11 2,550 2,580 2,550 2,580 5,700
1999/01/08 2,610 2,615 2,580 2,580 24,100
1999/01/07 2,620 2,620 2,580 2,610 27,000
1999/01/06 2,580 2,620 2,580 2,620 27,800
1999/01/05 2,600 2,600 2,450 2,570 23,400
1999/01/04 2,550 2,575 2,505 2,575 2,100

このページの先頭へ