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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,735 | 1,754 | 1,730 | 1,730 | 3,400 |
| 2002/12/27 | 1,727 | 1,779 | 1,723 | 1,765 | 8,300 |
| 2002/12/26 | 1,755 | 1,755 | 1,693 | 1,693 | 11,200 |
| 2002/12/25 | 1,720 | 1,720 | 1,681 | 1,695 | 31,100 |
| 2002/12/24 | 1,690 | 1,720 | 1,690 | 1,707 | 26,000 |
| 2002/12/20 | 1,751 | 1,781 | 1,725 | 1,750 | 32,800 |
| 2002/12/19 | 1,700 | 1,750 | 1,680 | 1,750 | 17,700 |
| 2002/12/18 | 1,740 | 1,740 | 1,680 | 1,685 | 17,900 |
| 2002/12/17 | 1,710 | 1,737 | 1,706 | 1,730 | 19,100 |
| 2002/12/16 | 1,750 | 1,750 | 1,677 | 1,683 | 21,700 |
| 2002/12/13 | 1,700 | 1,729 | 1,692 | 1,728 | 51,200 |
| 2002/12/12 | 1,770 | 1,771 | 1,710 | 1,710 | 15,600 |
| 2002/12/11 | 1,787 | 1,800 | 1,765 | 1,770 | 38,600 |
| 2002/12/10 | 1,820 | 1,849 | 1,808 | 1,842 | 5,200 |
| 2002/12/09 | 1,851 | 1,860 | 1,850 | 1,850 | 14,100 |
| 2002/12/06 | 1,880 | 1,880 | 1,845 | 1,846 | 20,200 |
| 2002/12/05 | 1,848 | 1,853 | 1,824 | 1,850 | 20,400 |
| 2002/12/04 | 1,850 | 1,850 | 1,819 | 1,848 | 11,300 |
| 2002/12/03 | 1,864 | 1,864 | 1,830 | 1,861 | 14,600 |
| 2002/12/02 | 1,880 | 1,880 | 1,850 | 1,854 | 12,000 |
| 2002/11/29 | 1,851 | 1,880 | 1,819 | 1,854 | 16,100 |
| 2002/11/28 | 1,823 | 1,865 | 1,823 | 1,851 | 16,900 |
| 2002/11/27 | 1,834 | 1,895 | 1,832 | 1,832 | 14,900 |
| 2002/11/26 | 1,900 | 1,900 | 1,834 | 1,834 | 13,700 |
| 2002/11/25 | 1,890 | 1,893 | 1,876 | 1,879 | 25,200 |
| 2002/11/22 | 1,870 | 1,881 | 1,854 | 1,870 | 12,700 |
| 2002/11/21 | 1,840 | 1,844 | 1,816 | 1,834 | 15,700 |
| 2002/11/20 | 1,782 | 1,848 | 1,782 | 1,845 | 24,700 |
| 2002/11/19 | 1,790 | 1,800 | 1,778 | 1,782 | 10,800 |
| 2002/11/18 | 1,800 | 1,822 | 1,780 | 1,790 | 14,700 |
| 2002/11/15 | 1,822 | 1,901 | 1,822 | 1,841 | 23,500 |
| 2002/11/14 | 1,910 | 1,910 | 1,773 | 1,786 | 15,800 |
| 2002/11/13 | 1,900 | 1,908 | 1,850 | 1,850 | 21,100 |
| 2002/11/12 | 1,840 | 1,900 | 1,840 | 1,892 | 7,900 |
| 2002/11/11 | 1,866 | 1,877 | 1,845 | 1,877 | 15,000 |
| 2002/11/08 | 1,860 | 1,866 | 1,760 | 1,866 | 13,400 |
| 2002/11/07 | 1,879 | 1,900 | 1,840 | 1,860 | 12,100 |
| 2002/11/06 | 1,841 | 1,890 | 1,841 | 1,879 | 20,300 |
| 2002/11/05 | 1,800 | 1,845 | 1,747 | 1,805 | 10,800 |
| 2002/11/01 | 1,855 | 1,855 | 1,780 | 1,788 | 2,700 |
| 2002/10/31 | 1,850 | 1,850 | 1,821 | 1,830 | 4,700 |
| 2002/10/30 | 1,827 | 1,855 | 1,827 | 1,840 | 20,800 |
| 2002/10/29 | 1,807 | 1,832 | 1,807 | 1,827 | 14,800 |
| 2002/10/28 | 1,837 | 1,840 | 1,690 | 1,830 | 13,900 |
| 2002/10/25 | 1,786 | 1,807 | 1,728 | 1,807 | 28,600 |
| 2002/10/24 | 1,750 | 1,756 | 1,735 | 1,754 | 13,600 |
| 2002/10/23 | 1,656 | 1,751 | 1,655 | 1,713 | 13,300 |
| 2002/10/22 | 1,750 | 1,752 | 1,650 | 1,650 | 12,800 |
| 2002/10/21 | 1,751 | 1,756 | 1,699 | 1,741 | 18,300 |
| 2002/10/18 | 1,700 | 1,720 | 1,682 | 1,691 | 12,200 |
| 2002/10/17 | 1,630 | 1,680 | 1,629 | 1,670 | 11,600 |
| 2002/10/16 | 1,630 | 1,634 | 1,610 | 1,620 | 33,300 |
| 2002/10/15 | 1,606 | 1,610 | 1,600 | 1,610 | 30,300 |
| 2002/10/11 | 1,605 | 1,608 | 1,580 | 1,591 | 20,500 |
| 2002/10/10 | 1,634 | 1,660 | 1,605 | 1,605 | 14,400 |
| 2002/10/09 | 1,672 | 1,672 | 1,634 | 1,634 | 13,300 |
| 2002/10/08 | 1,677 | 1,677 | 1,630 | 1,642 | 33,600 |
| 2002/10/07 | 1,600 | 1,650 | 1,600 | 1,620 | 38,500 |
| 2002/10/04 | 1,560 | 1,600 | 1,560 | 1,600 | 21,200 |
| 2002/10/03 | 1,630 | 1,630 | 1,560 | 1,560 | 19,000 |
| 2002/10/02 | 1,665 | 1,680 | 1,600 | 1,600 | 12,600 |
| 2002/10/01 | 1,670 | 1,676 | 1,650 | 1,660 | 16,000 |
| 2002/09/30 | 1,670 | 1,708 | 1,670 | 1,675 | 11,900 |
| 2002/09/27 | 1,722 | 1,760 | 1,703 | 1,720 | 15,200 |
| 2002/09/26 | 1,705 | 1,733 | 1,690 | 1,696 | 43,600 |
| 2002/09/25 | 1,790 | 1,790 | 1,700 | 1,706 | 22,100 |
| 2002/09/24 | 1,839 | 1,839 | 1,720 | 1,811 | 22,000 |
| 2002/09/20 | 1,859 | 1,873 | 1,825 | 1,834 | 26,400 |
| 2002/09/19 | 1,979 | 1,980 | 1,840 | 1,843 | 51,600 |
| 2002/09/18 | 1,980 | 1,981 | 1,904 | 1,979 | 10,700 |
| 2002/09/17 | 1,979 | 1,997 | 1,943 | 1,997 | 10,500 |
| 2002/09/13 | 1,865 | 1,942 | 1,865 | 1,941 | 35,400 |
| 2002/09/12 | 2,000 | 2,000 | 1,972 | 1,985 | 61,200 |
| 2002/09/11 | 1,960 | 2,010 | 1,960 | 2,005 | 13,600 |
| 2002/09/10 | 1,970 | 2,005 | 1,970 | 2,005 | 30,900 |
| 2002/09/09 | 1,965 | 2,000 | 1,933 | 1,970 | 7,600 |
| 2002/09/06 | 1,951 | 1,978 | 1,933 | 1,954 | 16,300 |
| 2002/09/05 | 2,000 | 2,010 | 1,992 | 1,997 | 31,600 |
| 2002/09/04 | 1,951 | 1,963 | 1,930 | 1,947 | 30,500 |
| 2002/09/03 | 2,000 | 2,000 | 1,967 | 1,976 | 11,000 |
| 2002/09/02 | 2,020 | 2,020 | 2,000 | 2,000 | 30,700 |
| 2002/08/30 | 2,020 | 2,020 | 2,000 | 2,020 | 15,300 |
| 2002/08/29 | 2,025 | 2,025 | 2,000 | 2,005 | 17,600 |
| 2002/08/28 | 2,020 | 2,025 | 2,000 | 2,010 | 15,000 |
| 2002/08/27 | 1,985 | 2,030 | 1,985 | 2,000 | 9,800 |
| 2002/08/26 | 2,000 | 2,025 | 1,973 | 2,025 | 18,500 |
| 2002/08/23 | 2,020 | 2,020 | 1,961 | 1,972 | 24,700 |
| 2002/08/22 | 1,970 | 2,000 | 1,961 | 1,999 | 18,700 |
| 2002/08/21 | 1,975 | 1,982 | 1,952 | 1,960 | 7,900 |
| 2002/08/20 | 2,020 | 2,020 | 1,975 | 1,993 | 12,800 |
| 2002/08/19 | 2,035 | 2,035 | 2,000 | 2,020 | 46,100 |
| 2002/08/16 | 2,040 | 2,040 | 1,970 | 2,035 | 14,200 |
| 2002/08/15 | 2,020 | 2,045 | 2,020 | 2,035 | 20,800 |
| 2002/08/14 | 2,000 | 2,035 | 2,000 | 2,010 | 15,100 |
| 2002/08/13 | 1,945 | 2,050 | 1,945 | 2,000 | 16,500 |
| 2002/08/12 | 2,050 | 2,055 | 2,015 | 2,015 | 26,400 |
| 2002/08/09 | 1,950 | 2,055 | 1,950 | 2,055 | 58,400 |
| 2002/08/08 | 1,960 | 2,020 | 1,960 | 2,020 | 20,600 |
| 2002/08/07 | 1,940 | 1,960 | 1,912 | 1,960 | 64,300 |
| 2002/08/06 | 1,931 | 1,960 | 1,931 | 1,940 | 16,300 |
| 2002/08/05 | 1,950 | 1,960 | 1,940 | 1,960 | 26,200 |
| 2002/08/02 | 1,960 | 1,961 | 1,950 | 1,951 | 21,600 |
| 2002/08/01 | 1,910 | 1,961 | 1,910 | 1,960 | 12,500 |
| 2002/07/31 | 1,950 | 1,980 | 1,931 | 1,980 | 7,500 |
| 2002/07/30 | 2,010 | 2,030 | 1,995 | 2,030 | 33,000 |
| 2002/07/29 | 2,020 | 2,050 | 1,971 | 2,050 | 49,000 |
| 2002/07/26 | 2,010 | 2,020 | 1,990 | 2,020 | 37,400 |
| 2002/07/25 | 2,020 | 2,050 | 2,000 | 2,020 | 88,000 |
| 2002/07/24 | 1,961 | 1,990 | 1,960 | 1,970 | 30,600 |
| 2002/07/23 | 2,000 | 2,020 | 1,985 | 2,020 | 93,400 |
| 2002/07/22 | 1,880 | 2,025 | 1,879 | 2,005 | 144,200 |
| 2002/07/19 | 1,832 | 1,880 | 1,832 | 1,879 | 33,700 |
| 2002/07/18 | 1,830 | 1,855 | 1,830 | 1,840 | 58,500 |
| 2002/07/17 | 1,830 | 1,836 | 1,805 | 1,824 | 45,000 |
| 2002/07/16 | 1,825 | 1,839 | 1,820 | 1,835 | 50,900 |
| 2002/07/15 | 1,850 | 1,850 | 1,828 | 1,835 | 46,800 |
| 2002/07/12 | 1,830 | 1,840 | 1,830 | 1,840 | 23,300 |
| 2002/07/11 | 1,815 | 1,858 | 1,790 | 1,832 | 19,300 |
| 2002/07/10 | 1,880 | 1,883 | 1,827 | 1,845 | 46,100 |
| 2002/07/09 | 1,870 | 1,886 | 1,853 | 1,885 | 38,200 |
| 2002/07/08 | 1,851 | 1,890 | 1,850 | 1,871 | 49,800 |
| 2002/07/05 | 1,745 | 1,851 | 1,745 | 1,850 | 82,000 |
| 2002/07/04 | 1,725 | 1,740 | 1,715 | 1,740 | 18,700 |
| 2002/07/03 | 1,709 | 1,730 | 1,705 | 1,725 | 14,500 |
| 2002/07/02 | 1,670 | 1,710 | 1,670 | 1,710 | 6,900 |
| 2002/07/01 | 1,710 | 1,710 | 1,671 | 1,700 | 9,800 |
| 2002/06/28 | 1,680 | 1,700 | 1,650 | 1,700 | 16,700 |
| 2002/06/27 | 1,680 | 1,700 | 1,650 | 1,680 | 20,500 |
| 2002/06/26 | 1,700 | 1,704 | 1,675 | 1,680 | 29,300 |
| 2002/06/25 | 1,695 | 1,700 | 1,661 | 1,662 | 4,500 |
| 2002/06/24 | 1,631 | 1,695 | 1,631 | 1,695 | 5,900 |
| 2002/06/21 | 1,694 | 1,701 | 1,690 | 1,699 | 35,600 |
| 2002/06/20 | 1,700 | 1,701 | 1,674 | 1,686 | 24,900 |
| 2002/06/19 | 1,670 | 1,710 | 1,653 | 1,673 | 41,000 |
| 2002/06/18 | 1,651 | 1,700 | 1,650 | 1,700 | 25,500 |
| 2002/06/17 | 1,687 | 1,730 | 1,680 | 1,682 | 19,600 |
| 2002/06/14 | 1,682 | 1,699 | 1,682 | 1,682 | 67,000 |
| 2002/06/13 | 1,722 | 1,730 | 1,680 | 1,681 | 10,700 |
| 2002/06/12 | 1,750 | 1,750 | 1,727 | 1,730 | 19,100 |
| 2002/06/11 | 1,726 | 1,739 | 1,726 | 1,739 | 26,500 |
| 2002/06/10 | 1,729 | 1,730 | 1,725 | 1,725 | 13,400 |
| 2002/06/07 | 1,726 | 1,749 | 1,720 | 1,730 | 27,900 |
| 2002/06/06 | 1,726 | 1,728 | 1,720 | 1,726 | 35,400 |
| 2002/06/05 | 1,719 | 1,730 | 1,713 | 1,724 | 27,400 |
| 2002/06/04 | 1,730 | 1,730 | 1,708 | 1,708 | 8,300 |
| 2002/06/03 | 1,720 | 1,738 | 1,713 | 1,731 | 7,400 |
| 2002/05/31 | 1,735 | 1,748 | 1,720 | 1,720 | 26,400 |
| 2002/05/30 | 1,735 | 1,740 | 1,725 | 1,740 | 18,500 |
| 2002/05/29 | 1,730 | 1,747 | 1,713 | 1,735 | 14,500 |
| 2002/05/28 | 1,749 | 1,751 | 1,700 | 1,750 | 26,300 |
| 2002/05/27 | 1,775 | 1,790 | 1,749 | 1,750 | 31,000 |
| 2002/05/24 | 1,740 | 1,770 | 1,713 | 1,770 | 37,500 |
| 2002/05/23 | 1,703 | 1,730 | 1,700 | 1,728 | 33,700 |
| 2002/05/22 | 1,671 | 1,700 | 1,670 | 1,700 | 29,600 |
| 2002/05/21 | 1,686 | 1,688 | 1,651 | 1,661 | 14,600 |
| 2002/05/20 | 1,713 | 1,713 | 1,631 | 1,656 | 24,200 |
| 2002/05/17 | 1,650 | 1,660 | 1,623 | 1,623 | 22,400 |
| 2002/05/16 | 1,610 | 1,640 | 1,610 | 1,640 | 15,200 |
| 2002/05/15 | 1,601 | 1,625 | 1,595 | 1,619 | 26,800 |
| 2002/05/14 | 1,563 | 1,576 | 1,561 | 1,565 | 24,100 |
| 2002/05/13 | 1,571 | 1,580 | 1,570 | 1,578 | 15,600 |
| 2002/05/10 | 1,570 | 1,611 | 1,570 | 1,599 | 13,900 |
| 2002/05/09 | 1,576 | 1,601 | 1,576 | 1,600 | 15,200 |
| 2002/05/08 | 1,585 | 1,588 | 1,560 | 1,560 | 10,100 |
| 2002/05/07 | 1,580 | 1,583 | 1,569 | 1,569 | 12,500 |
| 2002/05/02 | 1,600 | 1,600 | 1,592 | 1,600 | 11,800 |
| 2002/05/01 | 1,597 | 1,610 | 1,597 | 1,597 | 8,400 |
| 2002/04/30 | 1,610 | 1,610 | 1,586 | 1,589 | 5,800 |
| 2002/04/26 | 1,615 | 1,620 | 1,600 | 1,603 | 15,900 |
| 2002/04/25 | 1,580 | 1,590 | 1,576 | 1,586 | 35,200 |
| 2002/04/24 | 1,616 | 1,616 | 1,580 | 1,580 | 25,100 |
| 2002/04/23 | 1,606 | 1,622 | 1,602 | 1,621 | 9,900 |
| 2002/04/22 | 1,620 | 1,620 | 1,601 | 1,615 | 9,700 |
| 2002/04/19 | 1,585 | 1,597 | 1,585 | 1,587 | 17,300 |
| 2002/04/18 | 1,602 | 1,615 | 1,590 | 1,591 | 10,500 |
| 2002/04/17 | 1,600 | 1,619 | 1,600 | 1,606 | 6,600 |
| 2002/04/16 | 1,599 | 1,625 | 1,590 | 1,625 | 5,300 |
| 2002/04/15 | 1,639 | 1,639 | 1,580 | 1,600 | 8,800 |
| 2002/04/12 | 1,610 | 1,620 | 1,575 | 1,579 | 14,400 |
| 2002/04/11 | 1,650 | 1,650 | 1,610 | 1,610 | 4,500 |
| 2002/04/10 | 1,601 | 1,644 | 1,601 | 1,644 | 10,000 |
| 2002/04/09 | 1,651 | 1,654 | 1,612 | 1,612 | 6,400 |
| 2002/04/08 | 1,601 | 1,650 | 1,601 | 1,644 | 8,000 |
| 2002/04/05 | 1,638 | 1,638 | 1,630 | 1,630 | 9,900 |
| 2002/04/04 | 1,571 | 1,620 | 1,571 | 1,608 | 33,700 |
| 2002/04/03 | 1,561 | 1,599 | 1,561 | 1,580 | 12,700 |
| 2002/04/02 | 1,560 | 1,590 | 1,560 | 1,588 | 10,900 |
| 2002/04/01 | 1,640 | 1,640 | 1,580 | 1,580 | 12,500 |
| 2002/03/29 | 1,650 | 1,679 | 1,610 | 1,610 | 14,400 |
| 2002/03/28 | 1,668 | 1,688 | 1,626 | 1,626 | 16,800 |
| 2002/03/27 | 1,650 | 1,669 | 1,649 | 1,665 | 9,500 |
| 2002/03/26 | 1,616 | 1,648 | 1,615 | 1,648 | 14,200 |
| 2002/03/25 | 1,685 | 1,685 | 1,601 | 1,607 | 26,900 |
| 2002/03/22 | 1,660 | 1,669 | 1,650 | 1,654 | 18,800 |
| 2002/03/20 | 1,720 | 1,720 | 1,655 | 1,659 | 33,500 |
| 2002/03/19 | 1,700 | 1,700 | 1,664 | 1,695 | 16,400 |
| 2002/03/18 | 1,715 | 1,715 | 1,670 | 1,670 | 19,400 |
| 2002/03/15 | 1,660 | 1,685 | 1,660 | 1,685 | 14,300 |
| 2002/03/14 | 1,675 | 1,675 | 1,655 | 1,655 | 10,500 |
| 2002/03/13 | 1,718 | 1,718 | 1,660 | 1,660 | 27,500 |
| 2002/03/12 | 1,750 | 1,750 | 1,655 | 1,665 | 32,700 |
| 2002/03/11 | 1,651 | 1,750 | 1,651 | 1,720 | 52,700 |
| 2002/03/08 | 1,600 | 1,638 | 1,600 | 1,627 | 52,300 |
| 2002/03/07 | 1,644 | 1,645 | 1,600 | 1,600 | 25,500 |
| 2002/03/06 | 1,605 | 1,649 | 1,600 | 1,612 | 22,200 |
| 2002/03/05 | 1,639 | 1,655 | 1,628 | 1,628 | 23,500 |
| 2002/03/04 | 1,583 | 1,638 | 1,583 | 1,635 | 31,800 |
| 2002/03/01 | 1,587 | 1,598 | 1,562 | 1,582 | 24,400 |
| 2002/02/28 | 1,580 | 1,590 | 1,550 | 1,587 | 41,300 |
| 2002/02/27 | 1,565 | 1,580 | 1,537 | 1,580 | 70,800 |
| 2002/02/26 | 1,580 | 1,580 | 1,550 | 1,564 | 9,200 |
| 2002/02/25 | 1,580 | 1,580 | 1,532 | 1,540 | 30,200 |
| 2002/02/22 | 1,580 | 1,580 | 1,531 | 1,559 | 20,700 |
| 2002/02/21 | 1,521 | 1,580 | 1,521 | 1,580 | 22,700 |
| 2002/02/20 | 1,580 | 1,615 | 1,546 | 1,549 | 56,200 |
| 2002/02/19 | 1,546 | 1,575 | 1,546 | 1,575 | 57,500 |
| 2002/02/18 | 1,498 | 1,546 | 1,489 | 1,545 | 42,300 |
| 2002/02/15 | 1,470 | 1,481 | 1,456 | 1,468 | 19,100 |
| 2002/02/14 | 1,450 | 1,485 | 1,431 | 1,432 | 20,400 |
| 2002/02/13 | 1,450 | 1,490 | 1,420 | 1,430 | 43,400 |
| 2002/02/12 | 1,429 | 1,450 | 1,420 | 1,434 | 44,400 |
| 2002/02/08 | 1,430 | 1,434 | 1,416 | 1,419 | 34,500 |
| 2002/02/07 | 1,435 | 1,440 | 1,429 | 1,434 | 14,700 |
| 2002/02/06 | 1,427 | 1,440 | 1,427 | 1,429 | 16,600 |
| 2002/02/05 | 1,430 | 1,453 | 1,425 | 1,453 | 19,200 |
| 2002/02/04 | 1,480 | 1,480 | 1,438 | 1,454 | 7,800 |
| 2002/02/01 | 1,450 | 1,499 | 1,450 | 1,467 | 8,000 |
| 2002/01/31 | 1,440 | 1,440 | 1,430 | 1,430 | 18,500 |
| 2002/01/30 | 1,440 | 1,450 | 1,426 | 1,432 | 20,900 |
| 2002/01/29 | 1,501 | 1,501 | 1,455 | 1,457 | 13,500 |
| 2002/01/28 | 1,490 | 1,505 | 1,470 | 1,500 | 24,400 |
| 2002/01/25 | 1,436 | 1,450 | 1,436 | 1,450 | 14,900 |
| 2002/01/24 | 1,420 | 1,432 | 1,413 | 1,432 | 20,200 |
| 2002/01/23 | 1,420 | 1,429 | 1,414 | 1,414 | 29,400 |
| 2002/01/22 | 1,435 | 1,439 | 1,420 | 1,420 | 22,700 |
| 2002/01/21 | 1,420 | 1,440 | 1,414 | 1,439 | 51,300 |
| 2002/01/18 | 1,420 | 1,430 | 1,417 | 1,420 | 44,300 |
| 2002/01/17 | 1,440 | 1,442 | 1,417 | 1,420 | 18,500 |
| 2002/01/16 | 1,430 | 1,450 | 1,425 | 1,440 | 8,300 |
| 2002/01/15 | 1,457 | 1,457 | 1,420 | 1,422 | 15,400 |
| 2002/01/11 | 1,455 | 1,465 | 1,414 | 1,459 | 38,100 |
| 2002/01/10 | 1,470 | 1,471 | 1,455 | 1,455 | 24,700 |
| 2002/01/09 | 1,494 | 1,494 | 1,467 | 1,473 | 35,600 |
| 2002/01/08 | 1,545 | 1,546 | 1,491 | 1,495 | 31,100 |
| 2002/01/07 | 1,558 | 1,580 | 1,500 | 1,515 | 50,200 |
| 2002/01/04 | 1,535 | 1,560 | 1,535 | 1,555 | 9,600 |