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
2001/12/28 1,600 1,600 1,580 1,595 2,600
2001/12/27 1,549 1,571 1,537 1,550 9,700
2001/12/26 1,553 1,553 1,535 1,544 8,300
2001/12/25 1,550 1,670 1,516 1,538 14,700
2001/12/21 1,517 1,580 1,500 1,527 11,000
2001/12/20 1,550 1,550 1,500 1,525 21,400
2001/12/19 1,510 1,530 1,489 1,500 23,600
2001/12/18 1,480 1,595 1,480 1,510 21,200
2001/12/17 1,555 1,555 1,500 1,540 20,800
2001/12/14 1,580 1,594 1,555 1,560 35,300
2001/12/13 1,615 1,630 1,612 1,626 10,300
2001/12/12 1,620 1,660 1,615 1,616 14,400
2001/12/11 1,650 1,651 1,601 1,620 15,100
2001/12/10 1,681 1,695 1,646 1,685 13,700
2001/12/07 1,710 1,720 1,670 1,710 48,300
2001/12/06 1,681 1,720 1,681 1,706 14,500
2001/12/05 1,729 1,729 1,693 1,720 7,400
2001/12/04 1,681 1,700 1,680 1,683 9,400
2001/12/03 1,750 1,759 1,680 1,680 14,000
2001/11/30 1,690 1,729 1,683 1,720 11,600
2001/11/29 1,700 1,721 1,700 1,701 13,900
2001/11/28 1,762 1,762 1,720 1,720 5,800
2001/11/27 1,770 1,771 1,730 1,732 16,500
2001/11/26 1,730 1,785 1,730 1,779 12,300
2001/11/22 1,738 1,740 1,720 1,727 17,000
2001/11/21 1,750 1,755 1,726 1,738 15,100
2001/11/20 1,810 1,810 1,725 1,739 25,200
2001/11/19 1,720 1,735 1,660 1,720 42,500
2001/11/16 1,800 1,800 1,700 1,730 40,800
2001/11/15 1,821 1,824 1,792 1,800 14,500
2001/11/14 1,870 1,870 1,810 1,821 5,900
2001/11/13 1,880 1,890 1,845 1,858 12,300
2001/11/12 1,930 1,930 1,793 1,835 17,700
2001/11/09 1,974 1,974 1,925 1,950 6,200
2001/11/08 1,960 1,960 1,950 1,958 2,100
2001/11/07 1,970 1,971 1,930 1,960 12,200
2001/11/06 2,000 2,000 1,971 1,976 24,200
2001/11/05 2,030 2,050 1,965 1,985 8,700
2001/11/02 2,045 2,110 2,010 2,020 20,300
2001/11/01 2,130 2,135 2,030 2,070 14,900
2001/10/31 2,100 2,130 2,055 2,130 11,800
2001/10/30 2,065 2,110 2,050 2,110 16,300
2001/10/29 2,130 2,130 2,070 2,075 2,200
2001/10/26 2,150 2,165 2,130 2,130 18,200
2001/10/25 2,070 2,150 2,070 2,150 19,400
2001/10/24 2,055 2,065 2,045 2,050 22,500
2001/10/23 2,090 2,090 2,050 2,065 12,200
2001/10/22 2,120 2,120 2,065 2,070 10,200
2001/10/19 2,015 2,090 2,015 2,080 11,800
2001/10/18 2,080 2,080 2,040 2,075 45,500
2001/10/17 2,120 2,120 2,005 2,040 22,700
2001/10/16 2,105 2,150 2,050 2,120 15,600
2001/10/15 2,170 2,170 2,140 2,150 6,300
2001/10/12 2,200 2,200 2,070 2,190 14,400
2001/10/11 2,165 2,170 2,090 2,170 22,500
2001/10/10 2,180 2,220 2,180 2,205 20,200
2001/10/09 2,135 2,190 2,135 2,190 22,600
2001/10/05 2,150 2,175 2,140 2,175 27,800
2001/10/04 2,150 2,175 2,140 2,175 21,800
2001/10/03 2,175 2,175 2,140 2,150 24,900
2001/10/02 2,050 2,180 2,050 2,180 45,900
2001/10/01 2,060 2,100 2,000 2,075 13,300
2001/09/28 2,030 2,050 2,030 2,040 29,200
2001/09/27 2,040 2,040 1,901 2,030 10,500
2001/09/26 2,040 2,050 2,000 2,050 19,600
2001/09/25 1,945 2,000 1,945 2,000 13,900
2001/09/21 1,990 1,990 1,930 1,947 17,600
2001/09/20 1,990 1,990 1,942 1,945 40,200
2001/09/19 1,760 1,900 1,760 1,900 9,600
2001/09/18 1,754 1,828 1,751 1,788 18,700
2001/09/17 1,850 1,850 1,750 1,848 6,900
2001/09/14 1,850 1,879 1,839 1,879 34,400
2001/09/13 1,800 1,810 1,730 1,800 35,000
2001/09/12 1,840 1,840 1,840 1,840 10,000
2001/09/11 1,950 1,990 1,930 1,990 17,600
2001/09/10 1,890 1,935 1,889 1,931 8,000
2001/09/07 1,950 1,951 1,930 1,930 3,100
2001/09/06 1,971 2,000 1,950 1,971 8,800
2001/09/05 1,960 1,981 1,960 1,978 7,500
2001/09/04 1,960 1,960 1,950 1,960 5,600
2001/09/03 2,040 2,040 1,980 1,980 5,800
2001/08/31 2,000 2,055 1,980 2,025 23,900
2001/08/30 1,980 2,030 1,976 2,025 22,500
2001/08/29 1,980 2,075 1,980 2,035 10,000
2001/08/28 2,080 2,140 2,070 2,140 18,700
2001/08/27 2,050 2,140 2,040 2,070 31,700
2001/08/24 2,080 2,095 2,050 2,050 27,000
2001/08/23 2,020 2,080 2,005 2,045 67,200
2001/08/22 2,010 2,030 1,996 2,030 35,800
2001/08/21 2,050 2,060 1,990 1,990 20,800
2001/08/20 2,140 2,140 2,020 2,035 10,800
2001/08/17 2,100 2,120 2,080 2,100 27,500
2001/08/16 2,025 2,100 1,985 2,080 29,500
2001/08/15 1,965 2,030 1,950 2,030 39,300
2001/08/14 1,960 1,970 1,930 1,960 19,400
2001/08/13 2,010 2,010 1,960 1,960 20,000
2001/08/10 2,050 2,050 2,010 2,030 19,900
2001/08/09 2,060 2,060 2,015 2,020 11,100
2001/08/08 2,090 2,090 2,055 2,055 2,000
2001/08/07 2,095 2,100 2,055 2,090 5,900
2001/08/06 2,145 2,145 2,060 2,095 6,300
2001/08/03 2,120 2,185 2,120 2,150 26,200
2001/08/02 2,040 2,120 2,040 2,120 20,800
2001/08/01 1,907 2,050 1,907 2,040 12,600
2001/07/31 1,910 2,000 1,910 1,997 48,600
2001/07/30 2,015 2,015 1,970 1,970 35,400
2001/07/27 2,050 2,050 2,000 2,045 21,700
2001/07/26 2,050 2,050 1,999 2,050 13,100
2001/07/25 2,050 2,060 2,000 2,050 56,300
2001/07/24 2,000 2,050 1,995 2,050 27,900
2001/07/23 2,150 2,150 1,990 2,040 18,300
2001/07/19 2,045 2,100 2,015 2,100 43,100
2001/07/18 2,245 2,245 2,075 2,120 30,500
2001/07/17 2,190 2,270 2,180 2,245 129,200
2001/07/16 2,180 2,210 2,110 2,200 78,100
2001/07/13 2,110 2,180 2,070 2,160 111,100
2001/07/12 1,950 2,070 1,950 2,070 51,600
2001/07/11 1,965 2,000 1,950 1,950 12,500
2001/07/10 1,991 2,015 1,981 2,005 16,000
2001/07/09 2,000 2,010 1,989 1,991 13,900
2001/07/06 2,065 2,065 1,987 1,987 12,800
2001/07/05 2,000 2,030 2,000 2,025 9,100
2001/07/04 2,055 2,060 2,000 2,000 15,700
2001/07/03 2,085 2,085 2,030 2,085 31,500
2001/07/02 2,050 2,060 2,000 2,045 41,200
2001/06/29 1,995 2,155 1,983 2,050 104,500
2001/06/28 1,945 1,980 1,936 1,980 22,600
2001/06/27 1,920 1,945 1,920 1,929 2,900
2001/06/26 1,960 1,963 1,949 1,955 11,400
2001/06/25 1,950 1,965 1,948 1,954 32,100
2001/06/22 1,920 1,949 1,911 1,949 46,000
2001/06/21 1,880 1,918 1,835 1,918 9,400
2001/06/20 1,938 1,938 1,860 1,860 15,700
2001/06/19 1,799 1,869 1,799 1,848 9,800
2001/06/18 1,809 1,830 1,809 1,829 5,100
2001/06/15 1,820 1,820 1,780 1,811 5,600
2001/06/14 1,781 1,816 1,781 1,816 3,000
2001/06/13 1,805 1,805 1,790 1,796 4,100
2001/06/12 1,817 1,817 1,790 1,809 3,200
2001/06/11 1,812 1,820 1,812 1,820 3,300
2001/06/08 1,800 1,835 1,800 1,829 24,500
2001/06/07 1,800 1,803 1,790 1,800 4,400
2001/06/06 1,825 1,830 1,801 1,803 2,800
2001/06/05 1,850 1,850 1,830 1,830 5,300
2001/06/04 1,863 1,880 1,830 1,849 2,700
2001/06/01 1,889 1,889 1,846 1,852 2,400
2001/05/31 1,880 1,900 1,865 1,890 16,900
2001/05/30 1,861 1,900 1,861 1,865 2,100
2001/05/29 1,892 1,910 1,892 1,910 4,400
2001/05/28 1,880 1,905 1,880 1,892 5,600
2001/05/25 1,900 1,900 1,846 1,871 4,200
2001/05/24 1,901 1,901 1,820 1,840 4,800
2001/05/23 1,912 1,920 1,902 1,902 7,000
2001/05/22 1,920 1,939 1,912 1,912 3,900
2001/05/21 1,950 1,950 1,901 1,912 7,700
2001/05/18 1,877 1,945 1,877 1,910 8,800
2001/05/17 1,949 1,949 1,872 1,900 7,800
2001/05/16 1,945 1,945 1,856 1,872 9,000
2001/05/15 1,900 1,930 1,870 1,920 11,000
2001/05/14 1,901 1,905 1,880 1,881 4,300
2001/05/11 1,910 1,915 1,892 1,892 5,900
2001/05/10 1,917 1,920 1,890 1,910 2,300
2001/05/09 1,900 1,930 1,893 1,918 9,900
2001/05/08 1,900 1,930 1,900 1,900 9,900
2001/05/07 1,949 1,950 1,900 1,900 10,200
2001/05/02 1,869 1,915 1,861 1,915 11,100
2001/05/01 1,871 1,890 1,855 1,860 12,900
2001/04/27 1,860 1,870 1,855 1,856 10,000
2001/04/26 1,890 1,900 1,850 1,889 6,600
2001/04/25 1,900 1,900 1,850 1,863 6,700
2001/04/24 1,870 1,878 1,820 1,878 3,300
2001/04/23 1,897 1,920 1,840 1,840 6,500
2001/04/20 1,900 1,900 1,893 1,896 9,200
2001/04/19 1,895 1,900 1,865 1,893 11,600
2001/04/18 1,840 1,875 1,840 1,875 7,600
2001/04/17 1,862 1,863 1,849 1,857 4,400
2001/04/16 1,810 1,862 1,801 1,842 6,700
2001/04/13 1,850 1,850 1,800 1,809 4,500
2001/04/12 1,780 1,810 1,780 1,790 8,000
2001/04/11 1,858 1,858 1,802 1,840 3,800
2001/04/10 1,803 1,840 1,803 1,840 8,500
2001/04/09 1,836 1,836 1,825 1,825 800
2001/04/06 1,900 1,900 1,835 1,836 9,500
2001/04/05 1,860 1,879 1,850 1,850 5,200
2001/04/04 1,811 1,900 1,811 1,874 2,700
2001/04/03 1,807 1,910 1,807 1,900 11,200
2001/04/02 1,851 1,851 1,780 1,806 6,000
2001/03/30 1,820 1,910 1,820 1,821 10,500
2001/03/29 1,905 1,914 1,890 1,910 21,500
2001/03/28 1,911 1,934 1,911 1,911 7,400
2001/03/27 1,910 1,974 1,880 1,911 28,900
2001/03/26 1,801 1,910 1,801 1,910 27,500
2001/03/23 1,790 1,790 1,751 1,781 5,600
2001/03/22 1,702 1,799 1,702 1,799 19,400
2001/03/21 1,754 1,799 1,754 1,774 18,600
2001/03/19 1,685 1,730 1,685 1,724 8,300
2001/03/16 1,650 1,683 1,647 1,650 8,300
2001/03/15 1,560 1,620 1,530 1,615 22,000
2001/03/14 1,601 1,620 1,581 1,590 12,100
2001/03/13 1,630 1,630 1,597 1,598 12,300
2001/03/12 1,700 1,700 1,651 1,651 3,700
2001/03/09 1,640 1,700 1,640 1,686 18,600
2001/03/08 1,700 1,700 1,650 1,700 7,100
2001/03/07 1,700 1,710 1,691 1,700 10,000
2001/03/06 1,610 1,700 1,610 1,700 7,200
2001/03/05 1,650 1,661 1,600 1,610 10,900
2001/03/02 1,677 1,680 1,650 1,650 16,000
2001/03/01 1,680 1,690 1,663 1,677 11,700
2001/02/28 1,778 1,779 1,710 1,778 6,500
2001/02/27 1,772 1,789 1,772 1,779 12,800
2001/02/26 1,790 1,790 1,712 1,712 8,800
2001/02/23 1,793 1,793 1,740 1,773 4,400
2001/02/22 1,770 1,783 1,755 1,763 28,900
2001/02/21 1,791 1,795 1,775 1,789 8,100
2001/02/20 1,792 1,800 1,651 1,800 18,700
2001/02/19 1,750 1,790 1,610 1,749 16,000
2001/02/16 1,720 1,750 1,720 1,732 17,000
2001/02/15 1,720 1,749 1,720 1,724 9,500
2001/02/14 1,680 1,700 1,680 1,700 4,800
2001/02/13 1,699 1,704 1,699 1,700 10,200
2001/02/09 1,686 1,750 1,680 1,699 6,000
2001/02/08 1,700 1,701 1,670 1,683 36,400
2001/02/07 1,666 1,709 1,666 1,701 9,700
2001/02/06 1,626 1,671 1,626 1,670 10,200
2001/02/05 1,709 1,709 1,660 1,701 17,800
2001/02/02 1,710 1,710 1,679 1,709 22,000
2001/02/01 1,750 1,750 1,709 1,710 44,600
2001/01/31 1,656 1,720 1,656 1,720 7,500
2001/01/30 1,741 1,741 1,650 1,653 19,900
2001/01/29 1,653 1,685 1,652 1,681 7,800
2001/01/26 1,710 1,710 1,680 1,683 5,200
2001/01/25 1,680 1,720 1,651 1,710 11,800
2001/01/24 1,620 1,680 1,620 1,650 18,500
2001/01/23 1,680 1,740 1,599 1,614 10,100
2001/01/22 1,698 1,751 1,698 1,703 9,100
2001/01/19 1,620 1,710 1,620 1,698 20,800
2001/01/18 1,600 1,708 1,566 1,613 8,800
2001/01/17 1,550 1,580 1,550 1,565 3,200
2001/01/16 1,550 1,550 1,528 1,550 1,900
2001/01/15 1,661 1,661 1,549 1,550 6,400
2001/01/12 1,462 1,495 1,462 1,491 6,700
2001/01/11 1,480 1,486 1,410 1,462 19,700
2001/01/10 1,590 1,590 1,477 1,480 20,200
2001/01/09 1,610 1,627 1,550 1,550 18,500
2001/01/05 1,630 1,630 1,610 1,610 8,400
2001/01/04 1,700 1,700 1,625 1,625 2,100

このページの先頭へ