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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,301 | 1,305 | 1,273 | 1,294 | 37,100 |
| 2009/12/29 | 1,311 | 1,316 | 1,291 | 1,302 | 53,600 |
| 2009/12/28 | 1,341 | 1,341 | 1,315 | 1,317 | 28,600 |
| 2009/12/25 | 1,361 | 1,361 | 1,318 | 1,328 | 32,300 |
| 2009/12/24 | 1,309 | 1,333 | 1,305 | 1,322 | 37,500 |
| 2009/12/22 | 1,319 | 1,325 | 1,306 | 1,307 | 55,600 |
| 2009/12/21 | 1,318 | 1,320 | 1,297 | 1,308 | 52,200 |
| 2009/12/18 | 1,302 | 1,341 | 1,290 | 1,338 | 49,000 |
| 2009/12/17 | 1,351 | 1,364 | 1,322 | 1,322 | 69,100 |
| 2009/12/16 | 1,358 | 1,380 | 1,350 | 1,354 | 53,100 |
| 2009/12/15 | 1,356 | 1,362 | 1,327 | 1,341 | 34,500 |
| 2009/12/14 | 1,315 | 1,339 | 1,304 | 1,339 | 62,800 |
| 2009/12/11 | 1,349 | 1,349 | 1,310 | 1,334 | 78,600 |
| 2009/12/10 | 1,368 | 1,368 | 1,313 | 1,329 | 55,800 |
| 2009/12/09 | 1,369 | 1,383 | 1,340 | 1,367 | 59,800 |
| 2009/12/08 | 1,398 | 1,398 | 1,356 | 1,369 | 70,100 |
| 2009/12/07 | 1,367 | 1,386 | 1,361 | 1,378 | 35,100 |
| 2009/12/04 | 1,375 | 1,375 | 1,343 | 1,360 | 55,400 |
| 2009/12/03 | 1,310 | 1,366 | 1,310 | 1,360 | 128,000 |
| 2009/12/02 | 1,282 | 1,306 | 1,264 | 1,300 | 189,300 |
| 2009/12/01 | 1,188 | 1,248 | 1,176 | 1,242 | 92,700 |
| 2009/11/30 | 1,181 | 1,192 | 1,165 | 1,170 | 72,500 |
| 2009/11/27 | 1,172 | 1,194 | 1,165 | 1,176 | 91,700 |
| 2009/11/26 | 1,173 | 1,195 | 1,163 | 1,172 | 80,100 |
| 2009/11/25 | 1,192 | 1,197 | 1,165 | 1,173 | 85,700 |
| 2009/11/24 | 1,207 | 1,207 | 1,167 | 1,193 | 78,900 |
| 2009/11/20 | 1,199 | 1,207 | 1,176 | 1,195 | 74,000 |
| 2009/11/19 | 1,226 | 1,226 | 1,196 | 1,219 | 127,800 |
| 2009/11/18 | 1,200 | 1,222 | 1,193 | 1,208 | 114,600 |
| 2009/11/17 | 1,206 | 1,217 | 1,185 | 1,195 | 63,800 |
| 2009/11/16 | 1,253 | 1,253 | 1,220 | 1,238 | 55,600 |
| 2009/11/13 | 1,270 | 1,271 | 1,228 | 1,243 | 75,100 |
| 2009/11/12 | 1,290 | 1,290 | 1,258 | 1,271 | 72,100 |
| 2009/11/11 | 1,285 | 1,297 | 1,266 | 1,282 | 77,100 |
| 2009/11/10 | 1,372 | 1,372 | 1,290 | 1,298 | 186,400 |
| 2009/11/09 | 1,381 | 1,382 | 1,360 | 1,371 | 65,000 |
| 2009/11/06 | 1,429 | 1,429 | 1,371 | 1,380 | 116,700 |
| 2009/11/05 | 1,421 | 1,436 | 1,401 | 1,422 | 66,200 |
| 2009/11/04 | 1,460 | 1,460 | 1,403 | 1,421 | 103,400 |
| 2009/11/02 | 1,476 | 1,492 | 1,454 | 1,492 | 69,800 |
| 2009/10/30 | 1,534 | 1,537 | 1,491 | 1,499 | 89,300 |
| 2009/10/29 | 1,558 | 1,558 | 1,507 | 1,520 | 69,600 |
| 2009/10/28 | 1,554 | 1,580 | 1,540 | 1,559 | 85,900 |
| 2009/10/27 | 1,565 | 1,565 | 1,521 | 1,547 | 61,200 |
| 2009/10/26 | 1,582 | 1,585 | 1,562 | 1,565 | 78,900 |
| 2009/10/23 | 1,566 | 1,587 | 1,560 | 1,566 | 80,300 |
| 2009/10/22 | 1,572 | 1,572 | 1,532 | 1,568 | 62,400 |
| 2009/10/21 | 1,550 | 1,574 | 1,550 | 1,563 | 38,200 |
| 2009/10/20 | 1,584 | 1,587 | 1,559 | 1,569 | 43,100 |
| 2009/10/19 | 1,562 | 1,562 | 1,518 | 1,554 | 52,000 |
| 2009/10/16 | 1,552 | 1,555 | 1,525 | 1,550 | 45,500 |
| 2009/10/15 | 1,567 | 1,567 | 1,526 | 1,546 | 68,900 |
| 2009/10/14 | 1,515 | 1,559 | 1,509 | 1,544 | 145,100 |
| 2009/10/13 | 1,544 | 1,574 | 1,540 | 1,550 | 95,200 |
| 2009/10/09 | 1,500 | 1,582 | 1,500 | 1,568 | 166,900 |
| 2009/10/08 | 1,499 | 1,523 | 1,475 | 1,499 | 92,800 |
| 2009/10/07 | 1,415 | 1,482 | 1,410 | 1,479 | 134,000 |
| 2009/10/06 | 1,390 | 1,395 | 1,359 | 1,395 | 76,600 |
| 2009/10/05 | 1,416 | 1,419 | 1,366 | 1,385 | 93,700 |
| 2009/10/02 | 1,463 | 1,484 | 1,422 | 1,448 | 65,600 |
| 2009/10/01 | 1,513 | 1,513 | 1,475 | 1,482 | 41,900 |
| 2009/09/30 | 1,491 | 1,536 | 1,491 | 1,536 | 30,800 |
| 2009/09/29 | 1,500 | 1,510 | 1,484 | 1,510 | 56,900 |
| 2009/09/28 | 1,461 | 1,533 | 1,448 | 1,500 | 104,000 |
| 2009/09/25 | 1,564 | 1,566 | 1,521 | 1,537 | 41,400 |
| 2009/09/24 | 1,565 | 1,600 | 1,565 | 1,582 | 103,300 |
| 2009/09/18 | 1,520 | 1,525 | 1,475 | 1,520 | 53,900 |
| 2009/09/17 | 1,513 | 1,533 | 1,506 | 1,533 | 54,600 |
| 2009/09/16 | 1,554 | 1,554 | 1,486 | 1,493 | 89,400 |
| 2009/09/15 | 1,559 | 1,572 | 1,533 | 1,543 | 63,900 |
| 2009/09/14 | 1,560 | 1,560 | 1,513 | 1,543 | 43,400 |
| 2009/09/11 | 1,561 | 1,578 | 1,547 | 1,559 | 80,400 |
| 2009/09/10 | 1,550 | 1,602 | 1,540 | 1,588 | 116,700 |
| 2009/09/09 | 1,520 | 1,535 | 1,505 | 1,523 | 68,600 |
| 2009/09/08 | 1,479 | 1,528 | 1,479 | 1,520 | 92,700 |
| 2009/09/07 | 1,468 | 1,489 | 1,468 | 1,472 | 36,900 |
| 2009/09/04 | 1,468 | 1,495 | 1,466 | 1,470 | 43,100 |
| 2009/09/03 | 1,461 | 1,481 | 1,459 | 1,466 | 56,600 |
| 2009/09/02 | 1,485 | 1,485 | 1,451 | 1,475 | 66,300 |
| 2009/09/01 | 1,509 | 1,549 | 1,507 | 1,507 | 74,700 |
| 2009/08/31 | 1,532 | 1,580 | 1,522 | 1,533 | 55,800 |
| 2009/08/28 | 1,566 | 1,598 | 1,556 | 1,562 | 45,800 |
| 2009/08/27 | 1,588 | 1,591 | 1,543 | 1,556 | 40,200 |
| 2009/08/26 | 1,589 | 1,610 | 1,574 | 1,602 | 46,900 |
| 2009/08/25 | 1,595 | 1,595 | 1,560 | 1,560 | 49,600 |
| 2009/08/24 | 1,563 | 1,597 | 1,563 | 1,577 | 76,800 |
| 2009/08/21 | 1,553 | 1,584 | 1,533 | 1,556 | 86,900 |
| 2009/08/20 | 1,531 | 1,550 | 1,515 | 1,528 | 65,400 |
| 2009/08/19 | 1,545 | 1,571 | 1,530 | 1,553 | 54,500 |
| 2009/08/18 | 1,533 | 1,559 | 1,525 | 1,549 | 28,600 |
| 2009/08/17 | 1,570 | 1,584 | 1,533 | 1,550 | 48,500 |
| 2009/08/14 | 1,580 | 1,611 | 1,579 | 1,611 | 38,400 |
| 2009/08/13 | 1,568 | 1,620 | 1,551 | 1,605 | 93,200 |
| 2009/08/12 | 1,540 | 1,566 | 1,535 | 1,544 | 57,100 |
| 2009/08/11 | 1,560 | 1,590 | 1,560 | 1,582 | 69,600 |
| 2009/08/10 | 1,550 | 1,562 | 1,533 | 1,554 | 61,800 |
| 2009/08/07 | 1,496 | 1,530 | 1,496 | 1,528 | 70,400 |
| 2009/08/06 | 1,499 | 1,526 | 1,495 | 1,495 | 47,300 |
| 2009/08/05 | 1,540 | 1,547 | 1,470 | 1,495 | 41,800 |
| 2009/08/04 | 1,504 | 1,517 | 1,490 | 1,510 | 109,100 |
| 2009/08/03 | 1,475 | 1,508 | 1,441 | 1,474 | 191,900 |
| 2009/07/31 | 1,510 | 1,521 | 1,490 | 1,495 | 143,000 |
| 2009/07/30 | 1,400 | 1,420 | 1,374 | 1,410 | 38,800 |
| 2009/07/29 | 1,380 | 1,406 | 1,380 | 1,398 | 30,700 |
| 2009/07/28 | 1,419 | 1,419 | 1,387 | 1,400 | 36,000 |
| 2009/07/27 | 1,431 | 1,440 | 1,395 | 1,404 | 53,800 |
| 2009/07/24 | 1,381 | 1,410 | 1,365 | 1,390 | 42,200 |
| 2009/07/23 | 1,408 | 1,410 | 1,370 | 1,380 | 62,500 |
| 2009/07/22 | 1,407 | 1,415 | 1,389 | 1,406 | 50,300 |
| 2009/07/21 | 1,368 | 1,398 | 1,353 | 1,389 | 130,300 |
| 2009/07/17 | 1,334 | 1,338 | 1,311 | 1,329 | 37,600 |
| 2009/07/16 | 1,352 | 1,383 | 1,333 | 1,334 | 55,800 |
| 2009/07/15 | 1,388 | 1,393 | 1,330 | 1,351 | 58,000 |
| 2009/07/14 | 1,310 | 1,366 | 1,308 | 1,348 | 50,800 |
| 2009/07/13 | 1,360 | 1,376 | 1,308 | 1,311 | 42,400 |
| 2009/07/10 | 1,378 | 1,378 | 1,352 | 1,356 | 22,400 |
| 2009/07/09 | 1,389 | 1,391 | 1,339 | 1,358 | 51,200 |
| 2009/07/08 | 1,347 | 1,413 | 1,347 | 1,390 | 78,300 |
| 2009/07/07 | 1,408 | 1,429 | 1,377 | 1,387 | 49,200 |
| 2009/07/06 | 1,446 | 1,462 | 1,411 | 1,414 | 37,600 |
| 2009/07/03 | 1,426 | 1,461 | 1,400 | 1,445 | 68,200 |
| 2009/07/02 | 1,449 | 1,450 | 1,409 | 1,417 | 44,600 |
| 2009/07/01 | 1,454 | 1,486 | 1,423 | 1,444 | 89,800 |
| 2009/06/30 | 1,462 | 1,476 | 1,420 | 1,453 | 72,300 |
| 2009/06/29 | 1,460 | 1,508 | 1,459 | 1,479 | 114,600 |
| 2009/06/26 | 1,398 | 1,450 | 1,390 | 1,427 | 163,900 |
| 2009/06/25 | 1,374 | 1,392 | 1,353 | 1,387 | 93,500 |
| 2009/06/24 | 1,371 | 1,376 | 1,270 | 1,335 | 142,600 |
| 2009/06/23 | 1,348 | 1,393 | 1,348 | 1,391 | 89,500 |
| 2009/06/22 | 1,332 | 1,395 | 1,332 | 1,368 | 107,100 |
| 2009/06/19 | 1,360 | 1,360 | 1,315 | 1,330 | 104,500 |
| 2009/06/18 | 1,333 | 1,333 | 1,303 | 1,321 | 60,900 |
| 2009/06/17 | 1,307 | 1,340 | 1,307 | 1,334 | 82,300 |
| 2009/06/16 | 1,301 | 1,318 | 1,284 | 1,306 | 84,100 |
| 2009/06/15 | 1,378 | 1,378 | 1,320 | 1,341 | 104,900 |
| 2009/06/12 | 1,330 | 1,378 | 1,320 | 1,368 | 173,500 |
| 2009/06/11 | 1,361 | 1,361 | 1,326 | 1,335 | 37,000 |
| 2009/06/10 | 1,330 | 1,356 | 1,322 | 1,351 | 108,700 |
| 2009/06/09 | 1,342 | 1,342 | 1,320 | 1,323 | 71,800 |
| 2009/06/08 | 1,373 | 1,373 | 1,319 | 1,325 | 109,600 |
| 2009/06/05 | 1,357 | 1,357 | 1,325 | 1,335 | 46,000 |
| 2009/06/04 | 1,342 | 1,360 | 1,331 | 1,345 | 97,800 |
| 2009/06/03 | 1,380 | 1,380 | 1,331 | 1,339 | 85,900 |
| 2009/06/02 | 1,377 | 1,377 | 1,341 | 1,361 | 61,900 |
| 2009/06/01 | 1,365 | 1,365 | 1,330 | 1,337 | 74,500 |
| 2009/05/29 | 1,368 | 1,375 | 1,338 | 1,365 | 73,900 |
| 2009/05/28 | 1,325 | 1,400 | 1,325 | 1,388 | 84,200 |
| 2009/05/27 | 1,378 | 1,382 | 1,337 | 1,342 | 78,800 |
| 2009/05/26 | 1,400 | 1,400 | 1,364 | 1,377 | 26,100 |
| 2009/05/25 | 1,405 | 1,425 | 1,390 | 1,405 | 64,700 |
| 2009/05/22 | 1,308 | 1,369 | 1,308 | 1,367 | 63,400 |
| 2009/05/21 | 1,342 | 1,355 | 1,309 | 1,348 | 55,700 |
| 2009/05/20 | 1,350 | 1,354 | 1,313 | 1,347 | 54,200 |
| 2009/05/19 | 1,280 | 1,339 | 1,280 | 1,339 | 39,900 |
| 2009/05/18 | 1,287 | 1,300 | 1,271 | 1,271 | 37,600 |
| 2009/05/15 | 1,303 | 1,351 | 1,286 | 1,347 | 79,000 |
| 2009/05/14 | 1,289 | 1,312 | 1,254 | 1,264 | 95,800 |
| 2009/05/13 | 1,350 | 1,360 | 1,325 | 1,329 | 68,400 |
| 2009/05/12 | 1,383 | 1,415 | 1,343 | 1,370 | 139,100 |
| 2009/05/11 | 1,361 | 1,405 | 1,355 | 1,378 | 174,000 |
| 2009/05/08 | 1,295 | 1,355 | 1,286 | 1,355 | 235,700 |
| 2009/05/07 | 1,157 | 1,184 | 1,130 | 1,155 | 61,900 |
| 2009/05/01 | 1,151 | 1,165 | 1,111 | 1,133 | 43,900 |
| 2009/04/30 | 1,121 | 1,167 | 1,121 | 1,136 | 36,200 |
| 2009/04/28 | 1,161 | 1,185 | 1,083 | 1,106 | 58,000 |
| 2009/04/27 | 1,177 | 1,194 | 1,139 | 1,161 | 38,100 |
| 2009/04/24 | 1,182 | 1,182 | 1,143 | 1,143 | 29,100 |
| 2009/04/23 | 1,157 | 1,193 | 1,141 | 1,182 | 43,200 |
| 2009/04/22 | 1,201 | 1,203 | 1,153 | 1,156 | 26,200 |
| 2009/04/21 | 1,204 | 1,204 | 1,173 | 1,183 | 32,100 |
| 2009/04/20 | 1,272 | 1,272 | 1,226 | 1,245 | 31,200 |
| 2009/04/17 | 1,235 | 1,250 | 1,229 | 1,244 | 20,600 |
| 2009/04/16 | 1,233 | 1,266 | 1,210 | 1,219 | 17,300 |
| 2009/04/15 | 1,277 | 1,290 | 1,232 | 1,233 | 30,600 |
| 2009/04/14 | 1,252 | 1,275 | 1,202 | 1,257 | 33,400 |
| 2009/04/13 | 1,249 | 1,257 | 1,227 | 1,239 | 18,100 |
| 2009/04/10 | 1,280 | 1,280 | 1,240 | 1,268 | 22,900 |
| 2009/04/09 | 1,170 | 1,273 | 1,170 | 1,261 | 46,300 |
| 2009/04/08 | 1,197 | 1,214 | 1,161 | 1,168 | 28,600 |
| 2009/04/07 | 1,291 | 1,291 | 1,220 | 1,231 | 31,900 |
| 2009/04/06 | 1,271 | 1,290 | 1,251 | 1,271 | 35,400 |
| 2009/04/03 | 1,250 | 1,293 | 1,241 | 1,291 | 69,900 |
| 2009/04/02 | 1,180 | 1,253 | 1,171 | 1,235 | 48,100 |
| 2009/04/01 | 1,149 | 1,203 | 1,132 | 1,161 | 44,100 |
| 2009/03/31 | 1,146 | 1,211 | 1,127 | 1,148 | 50,900 |
| 2009/03/30 | 1,231 | 1,251 | 1,163 | 1,166 | 70,800 |
| 2009/03/27 | 1,279 | 1,285 | 1,212 | 1,230 | 87,300 |
| 2009/03/26 | 1,228 | 1,248 | 1,204 | 1,235 | 28,900 |
| 2009/03/25 | 1,262 | 1,280 | 1,225 | 1,253 | 69,400 |
| 2009/03/24 | 1,210 | 1,236 | 1,200 | 1,226 | 82,900 |
| 2009/03/23 | 1,166 | 1,194 | 1,142 | 1,190 | 73,000 |
| 2009/03/19 | 1,161 | 1,176 | 1,130 | 1,139 | 70,500 |
| 2009/03/18 | 1,160 | 1,161 | 1,131 | 1,154 | 50,200 |
| 2009/03/17 | 1,099 | 1,165 | 1,086 | 1,144 | 129,400 |
| 2009/03/16 | 1,036 | 1,070 | 1,036 | 1,065 | 70,300 |
| 2009/03/13 | 962 | 1,028 | 962 | 1,006 | 100,000 |
| 2009/03/12 | 990 | 998 | 963 | 972 | 30,000 |
| 2009/03/11 | 990 | 1,010 | 980 | 991 | 35,100 |
| 2009/03/10 | 1,024 | 1,033 | 960 | 977 | 49,700 |
| 2009/03/09 | 1,044 | 1,048 | 1,016 | 1,016 | 30,100 |
| 2009/03/06 | 1,049 | 1,059 | 1,025 | 1,027 | 45,300 |
| 2009/03/05 | 1,049 | 1,088 | 1,040 | 1,064 | 52,200 |
| 2009/03/04 | 972 | 1,041 | 969 | 1,040 | 60,900 |
| 2009/03/03 | 993 | 1,010 | 969 | 970 | 45,600 |
| 2009/03/02 | 965 | 1,003 | 965 | 992 | 33,700 |
| 2009/02/27 | 1,017 | 1,017 | 989 | 1,006 | 18,600 |
| 2009/02/26 | 1,024 | 1,039 | 984 | 998 | 39,500 |
| 2009/02/25 | 1,009 | 1,023 | 997 | 1,023 | 54,000 |
| 2009/02/24 | 959 | 992 | 950 | 980 | 34,900 |
| 2009/02/23 | 950 | 974 | 931 | 964 | 29,300 |
| 2009/02/20 | 995 | 995 | 948 | 955 | 77,800 |
| 2009/02/19 | 997 | 1,002 | 972 | 985 | 49,700 |
| 2009/02/18 | 994 | 1,004 | 982 | 988 | 33,900 |
| 2009/02/17 | 1,012 | 1,015 | 990 | 994 | 58,900 |
| 2009/02/16 | 985 | 1,016 | 983 | 1,014 | 97,100 |
| 2009/02/13 | 974 | 986 | 954 | 964 | 165,300 |
| 2009/02/12 | 980 | 999 | 966 | 973 | 66,200 |
| 2009/02/10 | 1,029 | 1,029 | 968 | 980 | 79,200 |
| 2009/02/09 | 1,041 | 1,042 | 1,006 | 1,012 | 54,100 |
| 2009/02/06 | 1,086 | 1,086 | 1,025 | 1,040 | 65,900 |
| 2009/02/05 | 1,096 | 1,096 | 1,062 | 1,066 | 41,300 |
| 2009/02/04 | 1,056 | 1,098 | 1,051 | 1,096 | 39,600 |
| 2009/02/03 | 1,039 | 1,080 | 1,033 | 1,057 | 20,100 |
| 2009/02/02 | 1,050 | 1,088 | 1,031 | 1,059 | 42,600 |
| 2009/01/30 | 1,069 | 1,113 | 1,059 | 1,068 | 113,200 |
| 2009/01/29 | 1,149 | 1,162 | 1,110 | 1,149 | 67,200 |
| 2009/01/28 | 1,159 | 1,164 | 1,120 | 1,148 | 44,900 |
| 2009/01/27 | 1,129 | 1,166 | 1,126 | 1,149 | 60,300 |
| 2009/01/26 | 1,128 | 1,129 | 1,103 | 1,119 | 46,700 |
| 2009/01/23 | 1,129 | 1,148 | 1,092 | 1,098 | 80,200 |
| 2009/01/22 | 1,106 | 1,152 | 1,080 | 1,142 | 75,400 |
| 2009/01/21 | 1,091 | 1,118 | 1,082 | 1,084 | 69,500 |
| 2009/01/20 | 1,142 | 1,151 | 1,100 | 1,128 | 58,000 |
| 2009/01/19 | 1,126 | 1,146 | 1,093 | 1,117 | 41,200 |
| 2009/01/16 | 1,034 | 1,114 | 1,020 | 1,109 | 155,300 |
| 2009/01/15 | 1,090 | 1,111 | 1,015 | 1,024 | 199,100 |
| 2009/01/14 | 1,091 | 1,137 | 1,091 | 1,112 | 58,500 |
| 2009/01/13 | 1,150 | 1,150 | 1,091 | 1,091 | 77,000 |
| 2009/01/09 | 1,215 | 1,215 | 1,158 | 1,160 | 72,900 |
| 2009/01/08 | 1,243 | 1,250 | 1,201 | 1,204 | 66,000 |
| 2009/01/07 | 1,300 | 1,320 | 1,271 | 1,289 | 51,000 |
| 2009/01/06 | 1,311 | 1,311 | 1,261 | 1,280 | 65,500 |
| 2009/01/05 | 1,321 | 1,325 | 1,282 | 1,291 | 5,900 |