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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,453 | 1,464 | 1,441 | 1,454 | 21,100 |
| 2011/12/29 | 1,424 | 1,452 | 1,420 | 1,452 | 28,900 |
| 2011/12/28 | 1,428 | 1,445 | 1,428 | 1,435 | 24,700 |
| 2011/12/27 | 1,453 | 1,453 | 1,429 | 1,444 | 49,600 |
| 2011/12/26 | 1,483 | 1,483 | 1,444 | 1,454 | 33,100 |
| 2011/12/22 | 1,456 | 1,459 | 1,436 | 1,440 | 74,800 |
| 2011/12/21 | 1,459 | 1,465 | 1,449 | 1,455 | 42,600 |
| 2011/12/20 | 1,456 | 1,480 | 1,449 | 1,453 | 72,100 |
| 2011/12/19 | 1,450 | 1,452 | 1,418 | 1,442 | 87,800 |
| 2011/12/16 | 1,456 | 1,500 | 1,456 | 1,457 | 141,100 |
| 2011/12/15 | 1,459 | 1,485 | 1,447 | 1,454 | 177,800 |
| 2011/12/14 | 1,485 | 1,489 | 1,446 | 1,448 | 111,600 |
| 2011/12/13 | 1,469 | 1,495 | 1,461 | 1,485 | 119,300 |
| 2011/12/12 | 1,479 | 1,498 | 1,468 | 1,470 | 114,500 |
| 2011/12/09 | 1,441 | 1,472 | 1,437 | 1,465 | 128,200 |
| 2011/12/08 | 1,432 | 1,459 | 1,432 | 1,440 | 304,300 |
| 2011/12/07 | 1,451 | 1,465 | 1,429 | 1,443 | 171,500 |
| 2011/12/06 | 1,483 | 1,489 | 1,447 | 1,451 | 136,800 |
| 2011/12/05 | 1,460 | 1,495 | 1,457 | 1,494 | 105,300 |
| 2011/12/02 | 1,420 | 1,449 | 1,419 | 1,444 | 134,000 |
| 2011/12/01 | 1,448 | 1,461 | 1,416 | 1,420 | 129,700 |
| 2011/11/30 | 1,455 | 1,456 | 1,430 | 1,441 | 144,300 |
| 2011/11/29 | 1,430 | 1,469 | 1,424 | 1,463 | 92,300 |
| 2011/11/28 | 1,394 | 1,428 | 1,394 | 1,415 | 112,700 |
| 2011/11/25 | 1,422 | 1,428 | 1,389 | 1,391 | 120,900 |
| 2011/11/24 | 1,411 | 1,445 | 1,411 | 1,421 | 150,100 |
| 2011/11/22 | 1,430 | 1,467 | 1,415 | 1,421 | 87,400 |
| 2011/11/21 | 1,467 | 1,468 | 1,446 | 1,461 | 114,100 |
| 2011/11/18 | 1,453 | 1,467 | 1,444 | 1,467 | 184,100 |
| 2011/11/17 | 1,454 | 1,475 | 1,449 | 1,454 | 78,700 |
| 2011/11/16 | 1,439 | 1,463 | 1,431 | 1,454 | 117,400 |
| 2011/11/15 | 1,436 | 1,448 | 1,420 | 1,442 | 77,300 |
| 2011/11/14 | 1,420 | 1,450 | 1,420 | 1,436 | 83,800 |
| 2011/11/11 | 1,423 | 1,423 | 1,387 | 1,401 | 72,800 |
| 2011/11/10 | 1,400 | 1,424 | 1,393 | 1,424 | 78,900 |
| 2011/11/09 | 1,434 | 1,434 | 1,400 | 1,414 | 102,800 |
| 2011/11/08 | 1,425 | 1,441 | 1,414 | 1,433 | 115,200 |
| 2011/11/07 | 1,481 | 1,501 | 1,429 | 1,434 | 140,500 |
| 2011/11/04 | 1,480 | 1,520 | 1,472 | 1,498 | 195,300 |
| 2011/11/02 | 1,400 | 1,429 | 1,386 | 1,423 | 78,700 |
| 2011/11/01 | 1,410 | 1,433 | 1,408 | 1,419 | 37,300 |
| 2011/10/31 | 1,439 | 1,453 | 1,416 | 1,417 | 41,200 |
| 2011/10/28 | 1,450 | 1,457 | 1,410 | 1,439 | 114,500 |
| 2011/10/27 | 1,423 | 1,429 | 1,398 | 1,420 | 78,500 |
| 2011/10/26 | 1,407 | 1,438 | 1,394 | 1,422 | 59,400 |
| 2011/10/25 | 1,447 | 1,449 | 1,395 | 1,404 | 82,300 |
| 2011/10/24 | 1,440 | 1,460 | 1,440 | 1,450 | 32,100 |
| 2011/10/21 | 1,430 | 1,439 | 1,421 | 1,431 | 20,500 |
| 2011/10/20 | 1,461 | 1,470 | 1,419 | 1,431 | 51,100 |
| 2011/10/19 | 1,493 | 1,500 | 1,463 | 1,473 | 62,500 |
| 2011/10/18 | 1,467 | 1,492 | 1,458 | 1,484 | 45,000 |
| 2011/10/17 | 1,500 | 1,504 | 1,487 | 1,497 | 28,000 |
| 2011/10/14 | 1,525 | 1,545 | 1,479 | 1,495 | 76,300 |
| 2011/10/13 | 1,562 | 1,584 | 1,521 | 1,554 | 90,800 |
| 2011/10/12 | 1,474 | 1,545 | 1,468 | 1,539 | 74,300 |
| 2011/10/11 | 1,481 | 1,495 | 1,476 | 1,486 | 55,400 |
| 2011/10/07 | 1,452 | 1,460 | 1,444 | 1,451 | 90,000 |
| 2011/10/06 | 1,439 | 1,445 | 1,422 | 1,429 | 49,200 |
| 2011/10/05 | 1,446 | 1,453 | 1,428 | 1,430 | 58,300 |
| 2011/10/04 | 1,440 | 1,460 | 1,432 | 1,446 | 38,300 |
| 2011/10/03 | 1,480 | 1,480 | 1,432 | 1,456 | 69,700 |
| 2011/09/30 | 1,544 | 1,549 | 1,482 | 1,532 | 97,000 |
| 2011/09/29 | 1,491 | 1,537 | 1,483 | 1,532 | 80,600 |
| 2011/09/28 | 1,449 | 1,495 | 1,449 | 1,489 | 52,400 |
| 2011/09/27 | 1,412 | 1,435 | 1,402 | 1,434 | 52,100 |
| 2011/09/26 | 1,409 | 1,409 | 1,368 | 1,382 | 55,700 |
| 2011/09/22 | 1,420 | 1,427 | 1,390 | 1,406 | 84,200 |
| 2011/09/21 | 1,450 | 1,474 | 1,441 | 1,452 | 47,700 |
| 2011/09/20 | 1,480 | 1,480 | 1,445 | 1,450 | 64,600 |
| 2011/09/16 | 1,480 | 1,509 | 1,467 | 1,508 | 69,000 |
| 2011/09/15 | 1,419 | 1,477 | 1,411 | 1,477 | 89,100 |
| 2011/09/14 | 1,459 | 1,474 | 1,386 | 1,389 | 146,700 |
| 2011/09/13 | 1,444 | 1,466 | 1,438 | 1,457 | 38,800 |
| 2011/09/12 | 1,441 | 1,452 | 1,424 | 1,426 | 55,800 |
| 2011/09/09 | 1,485 | 1,489 | 1,469 | 1,471 | 70,100 |
| 2011/09/08 | 1,474 | 1,485 | 1,458 | 1,482 | 53,100 |
| 2011/09/07 | 1,447 | 1,473 | 1,438 | 1,463 | 57,300 |
| 2011/09/06 | 1,445 | 1,453 | 1,427 | 1,433 | 67,900 |
| 2011/09/05 | 1,459 | 1,459 | 1,430 | 1,439 | 47,500 |
| 2011/09/02 | 1,464 | 1,480 | 1,453 | 1,474 | 55,600 |
| 2011/09/01 | 1,465 | 1,486 | 1,462 | 1,483 | 77,800 |
| 2011/08/31 | 1,438 | 1,457 | 1,415 | 1,454 | 112,000 |
| 2011/08/30 | 1,440 | 1,456 | 1,431 | 1,443 | 31,200 |
| 2011/08/29 | 1,416 | 1,433 | 1,392 | 1,415 | 57,900 |
| 2011/08/26 | 1,413 | 1,424 | 1,403 | 1,424 | 53,800 |
| 2011/08/25 | 1,406 | 1,428 | 1,393 | 1,409 | 62,500 |
| 2011/08/24 | 1,391 | 1,414 | 1,369 | 1,376 | 65,100 |
| 2011/08/23 | 1,363 | 1,387 | 1,353 | 1,379 | 84,800 |
| 2011/08/22 | 1,408 | 1,408 | 1,358 | 1,361 | 118,900 |
| 2011/08/19 | 1,404 | 1,424 | 1,402 | 1,410 | 47,200 |
| 2011/08/18 | 1,463 | 1,463 | 1,430 | 1,438 | 83,000 |
| 2011/08/17 | 1,451 | 1,467 | 1,440 | 1,465 | 77,800 |
| 2011/08/16 | 1,415 | 1,445 | 1,412 | 1,443 | 101,000 |
| 2011/08/15 | 1,437 | 1,437 | 1,395 | 1,407 | 57,900 |
| 2011/08/12 | 1,433 | 1,439 | 1,406 | 1,411 | 69,300 |
| 2011/08/11 | 1,394 | 1,418 | 1,381 | 1,404 | 90,900 |
| 2011/08/10 | 1,490 | 1,490 | 1,414 | 1,417 | 135,100 |
| 2011/08/09 | 1,413 | 1,467 | 1,343 | 1,457 | 194,000 |
| 2011/08/08 | 1,481 | 1,494 | 1,435 | 1,443 | 86,800 |
| 2011/08/05 | 1,520 | 1,526 | 1,495 | 1,504 | 97,800 |
| 2011/08/04 | 1,565 | 1,582 | 1,551 | 1,560 | 55,000 |
| 2011/08/03 | 1,570 | 1,570 | 1,539 | 1,561 | 72,300 |
| 2011/08/02 | 1,607 | 1,609 | 1,580 | 1,586 | 109,700 |
| 2011/08/01 | 1,600 | 1,638 | 1,600 | 1,606 | 115,800 |
| 2011/07/29 | 1,615 | 1,629 | 1,591 | 1,614 | 156,700 |
| 2011/07/28 | 1,595 | 1,604 | 1,562 | 1,591 | 130,100 |
| 2011/07/27 | 1,606 | 1,619 | 1,572 | 1,615 | 67,800 |
| 2011/07/26 | 1,630 | 1,630 | 1,617 | 1,624 | 59,000 |
| 2011/07/25 | 1,635 | 1,635 | 1,621 | 1,622 | 41,800 |
| 2011/07/22 | 1,616 | 1,631 | 1,612 | 1,629 | 56,900 |
| 2011/07/21 | 1,608 | 1,609 | 1,592 | 1,601 | 49,300 |
| 2011/07/20 | 1,630 | 1,631 | 1,616 | 1,618 | 81,600 |
| 2011/07/19 | 1,628 | 1,629 | 1,616 | 1,625 | 61,600 |
| 2011/07/15 | 1,612 | 1,631 | 1,606 | 1,629 | 88,100 |
| 2011/07/14 | 1,607 | 1,607 | 1,595 | 1,601 | 47,900 |
| 2011/07/13 | 1,580 | 1,610 | 1,580 | 1,607 | 45,500 |
| 2011/07/12 | 1,594 | 1,603 | 1,586 | 1,589 | 41,300 |
| 2011/07/11 | 1,575 | 1,616 | 1,575 | 1,616 | 122,000 |
| 2011/07/08 | 1,575 | 1,592 | 1,566 | 1,585 | 74,700 |
| 2011/07/07 | 1,563 | 1,575 | 1,550 | 1,559 | 45,700 |
| 2011/07/06 | 1,552 | 1,564 | 1,542 | 1,564 | 45,400 |
| 2011/07/05 | 1,589 | 1,589 | 1,556 | 1,558 | 86,700 |
| 2011/07/04 | 1,562 | 1,597 | 1,562 | 1,577 | 84,500 |
| 2011/07/01 | 1,593 | 1,593 | 1,547 | 1,551 | 139,600 |
| 2011/06/30 | 1,593 | 1,593 | 1,564 | 1,591 | 149,700 |
| 2011/06/29 | 1,594 | 1,594 | 1,579 | 1,589 | 124,600 |
| 2011/06/28 | 1,565 | 1,580 | 1,562 | 1,575 | 212,700 |
| 2011/06/27 | 1,552 | 1,556 | 1,535 | 1,550 | 130,000 |
| 2011/06/24 | 1,544 | 1,553 | 1,532 | 1,548 | 62,400 |
| 2011/06/23 | 1,543 | 1,554 | 1,536 | 1,546 | 67,000 |
| 2011/06/22 | 1,539 | 1,560 | 1,534 | 1,555 | 115,600 |
| 2011/06/21 | 1,531 | 1,543 | 1,505 | 1,536 | 94,600 |
| 2011/06/20 | 1,498 | 1,533 | 1,491 | 1,524 | 154,100 |
| 2011/06/17 | 1,529 | 1,539 | 1,471 | 1,481 | 116,100 |
| 2011/06/16 | 1,519 | 1,525 | 1,496 | 1,508 | 84,100 |
| 2011/06/15 | 1,482 | 1,527 | 1,480 | 1,524 | 167,800 |
| 2011/06/14 | 1,470 | 1,479 | 1,455 | 1,474 | 49,000 |
| 2011/06/13 | 1,450 | 1,471 | 1,439 | 1,459 | 57,100 |
| 2011/06/10 | 1,480 | 1,489 | 1,464 | 1,477 | 95,300 |
| 2011/06/09 | 1,492 | 1,493 | 1,469 | 1,480 | 83,700 |
| 2011/06/08 | 1,475 | 1,497 | 1,462 | 1,492 | 107,800 |
| 2011/06/07 | 1,443 | 1,476 | 1,433 | 1,466 | 149,200 |
| 2011/06/06 | 1,446 | 1,473 | 1,422 | 1,435 | 130,000 |
| 2011/06/03 | 1,481 | 1,481 | 1,437 | 1,446 | 95,200 |
| 2011/06/02 | 1,473 | 1,488 | 1,460 | 1,485 | 118,700 |
| 2011/06/01 | 1,499 | 1,511 | 1,484 | 1,507 | 158,100 |
| 2011/05/31 | 1,491 | 1,516 | 1,488 | 1,500 | 163,700 |
| 2011/05/30 | 1,460 | 1,497 | 1,446 | 1,494 | 218,200 |
| 2011/05/27 | 1,455 | 1,480 | 1,442 | 1,473 | 300,100 |
| 2011/05/26 | 1,426 | 1,474 | 1,418 | 1,469 | 414,000 |
| 2011/05/25 | 1,390 | 1,433 | 1,367 | 1,428 | 463,500 |
| 2011/05/24 | 1,310 | 1,344 | 1,306 | 1,339 | 149,400 |
| 2011/05/23 | 1,350 | 1,352 | 1,324 | 1,333 | 100,900 |
| 2011/05/20 | 1,387 | 1,387 | 1,358 | 1,359 | 161,900 |
| 2011/05/19 | 1,405 | 1,410 | 1,379 | 1,387 | 219,900 |
| 2011/05/18 | 1,400 | 1,432 | 1,394 | 1,420 | 115,300 |
| 2011/05/17 | 1,392 | 1,424 | 1,392 | 1,419 | 127,800 |
| 2011/05/16 | 1,417 | 1,424 | 1,397 | 1,403 | 132,500 |
| 2011/05/13 | 1,428 | 1,446 | 1,420 | 1,438 | 166,500 |
| 2011/05/12 | 1,435 | 1,450 | 1,416 | 1,430 | 138,300 |
| 2011/05/11 | 1,450 | 1,476 | 1,407 | 1,430 | 535,200 |
| 2011/05/10 | 1,499 | 1,510 | 1,481 | 1,504 | 158,800 |
| 2011/05/09 | 1,533 | 1,541 | 1,500 | 1,505 | 133,300 |
| 2011/05/06 | 1,540 | 1,562 | 1,538 | 1,549 | 77,700 |
| 2011/05/02 | 1,576 | 1,576 | 1,559 | 1,564 | 67,200 |
| 2011/04/28 | 1,536 | 1,569 | 1,523 | 1,560 | 206,000 |
| 2011/04/27 | 1,494 | 1,534 | 1,494 | 1,508 | 104,600 |
| 2011/04/26 | 1,507 | 1,510 | 1,496 | 1,497 | 85,200 |
| 2011/04/25 | 1,522 | 1,541 | 1,502 | 1,507 | 84,600 |
| 2011/04/22 | 1,521 | 1,537 | 1,502 | 1,527 | 147,800 |
| 2011/04/21 | 1,551 | 1,556 | 1,517 | 1,538 | 164,300 |
| 2011/04/20 | 1,557 | 1,606 | 1,535 | 1,540 | 331,200 |
| 2011/04/19 | 1,518 | 1,545 | 1,504 | 1,537 | 132,000 |
| 2011/04/18 | 1,514 | 1,537 | 1,510 | 1,518 | 112,900 |
| 2011/04/15 | 1,522 | 1,531 | 1,503 | 1,514 | 123,000 |
| 2011/04/14 | 1,502 | 1,513 | 1,480 | 1,507 | 187,900 |
| 2011/04/13 | 1,450 | 1,512 | 1,450 | 1,496 | 134,600 |
| 2011/04/12 | 1,476 | 1,479 | 1,435 | 1,442 | 121,800 |
| 2011/04/11 | 1,480 | 1,512 | 1,473 | 1,480 | 124,900 |
| 2011/04/08 | 1,472 | 1,496 | 1,465 | 1,476 | 340,600 |
| 2011/04/07 | 1,569 | 1,569 | 1,500 | 1,502 | 211,700 |
| 2011/04/06 | 1,515 | 1,556 | 1,510 | 1,540 | 175,800 |
| 2011/04/05 | 1,558 | 1,571 | 1,515 | 1,530 | 181,300 |
| 2011/04/04 | 1,580 | 1,601 | 1,575 | 1,581 | 262,400 |
| 2011/04/01 | 1,622 | 1,622 | 1,558 | 1,558 | 172,700 |
| 2011/03/31 | 1,594 | 1,612 | 1,561 | 1,598 | 196,300 |
| 2011/03/30 | 1,580 | 1,616 | 1,561 | 1,589 | 251,100 |
| 2011/03/29 | 1,598 | 1,608 | 1,546 | 1,559 | 239,800 |
| 2011/03/28 | 1,560 | 1,610 | 1,560 | 1,601 | 228,200 |
| 2011/03/25 | 1,626 | 1,626 | 1,550 | 1,553 | 257,200 |
| 2011/03/24 | 1,589 | 1,624 | 1,589 | 1,605 | 140,100 |
| 2011/03/23 | 1,651 | 1,691 | 1,572 | 1,588 | 220,100 |
| 2011/03/22 | 1,703 | 1,710 | 1,659 | 1,691 | 289,800 |
| 2011/03/18 | 1,500 | 1,706 | 1,500 | 1,650 | 331,800 |
| 2011/03/17 | 1,428 | 1,499 | 1,390 | 1,470 | 276,500 |
| 2011/03/16 | 1,373 | 1,475 | 1,342 | 1,450 | 214,900 |
| 2011/03/15 | 1,567 | 1,679 | 1,247 | 1,363 | 363,900 |
| 2011/03/14 | 1,749 | 1,749 | 1,628 | 1,647 | 280,200 |
| 2011/03/11 | 1,578 | 1,584 | 1,559 | 1,559 | 128,100 |
| 2011/03/10 | 1,611 | 1,612 | 1,585 | 1,595 | 58,100 |
| 2011/03/09 | 1,627 | 1,657 | 1,626 | 1,626 | 112,200 |
| 2011/03/08 | 1,632 | 1,660 | 1,626 | 1,627 | 55,600 |
| 2011/03/07 | 1,673 | 1,674 | 1,631 | 1,640 | 129,400 |
| 2011/03/04 | 1,700 | 1,703 | 1,680 | 1,691 | 91,800 |
| 2011/03/03 | 1,653 | 1,676 | 1,650 | 1,669 | 63,600 |
| 2011/03/02 | 1,677 | 1,713 | 1,663 | 1,667 | 146,500 |
| 2011/03/01 | 1,659 | 1,716 | 1,644 | 1,712 | 147,400 |
| 2011/02/28 | 1,621 | 1,663 | 1,582 | 1,655 | 171,900 |
| 2011/02/25 | 1,577 | 1,655 | 1,577 | 1,646 | 152,800 |
| 2011/02/24 | 1,623 | 1,623 | 1,568 | 1,579 | 144,100 |
| 2011/02/23 | 1,550 | 1,663 | 1,543 | 1,643 | 325,100 |
| 2011/02/22 | 1,596 | 1,603 | 1,550 | 1,565 | 158,500 |
| 2011/02/21 | 1,622 | 1,633 | 1,608 | 1,615 | 80,400 |
| 2011/02/18 | 1,658 | 1,663 | 1,624 | 1,630 | 116,700 |
| 2011/02/17 | 1,680 | 1,697 | 1,656 | 1,665 | 81,400 |
| 2011/02/16 | 1,675 | 1,698 | 1,675 | 1,679 | 51,800 |
| 2011/02/15 | 1,720 | 1,720 | 1,689 | 1,702 | 48,100 |
| 2011/02/14 | 1,675 | 1,716 | 1,673 | 1,710 | 51,400 |
| 2011/02/10 | 1,675 | 1,697 | 1,669 | 1,677 | 68,100 |
| 2011/02/09 | 1,715 | 1,719 | 1,682 | 1,689 | 107,400 |
| 2011/02/08 | 1,691 | 1,725 | 1,691 | 1,719 | 92,800 |
| 2011/02/07 | 1,700 | 1,708 | 1,681 | 1,684 | 136,200 |
| 2011/02/04 | 1,700 | 1,710 | 1,686 | 1,703 | 133,900 |
| 2011/02/03 | 1,690 | 1,706 | 1,680 | 1,700 | 87,100 |
| 2011/02/02 | 1,701 | 1,716 | 1,685 | 1,695 | 199,600 |
| 2011/02/01 | 1,698 | 1,702 | 1,666 | 1,701 | 192,700 |
| 2011/01/31 | 1,603 | 1,707 | 1,603 | 1,698 | 299,500 |
| 2011/01/28 | 1,610 | 1,638 | 1,571 | 1,599 | 119,300 |
| 2011/01/27 | 1,635 | 1,645 | 1,621 | 1,625 | 196,500 |
| 2011/01/26 | 1,650 | 1,653 | 1,633 | 1,637 | 118,600 |
| 2011/01/25 | 1,637 | 1,660 | 1,629 | 1,656 | 107,000 |
| 2011/01/24 | 1,613 | 1,625 | 1,602 | 1,625 | 89,600 |
| 2011/01/21 | 1,619 | 1,630 | 1,612 | 1,613 | 196,600 |
| 2011/01/20 | 1,612 | 1,616 | 1,598 | 1,608 | 99,200 |
| 2011/01/19 | 1,595 | 1,610 | 1,581 | 1,610 | 112,100 |
| 2011/01/18 | 1,613 | 1,620 | 1,591 | 1,595 | 98,700 |
| 2011/01/17 | 1,611 | 1,628 | 1,609 | 1,622 | 77,100 |
| 2011/01/14 | 1,626 | 1,629 | 1,603 | 1,611 | 128,600 |
| 2011/01/13 | 1,602 | 1,634 | 1,600 | 1,630 | 94,800 |
| 2011/01/12 | 1,608 | 1,621 | 1,599 | 1,600 | 108,600 |
| 2011/01/11 | 1,594 | 1,618 | 1,590 | 1,608 | 108,400 |
| 2011/01/07 | 1,597 | 1,598 | 1,586 | 1,594 | 118,100 |
| 2011/01/06 | 1,552 | 1,573 | 1,549 | 1,570 | 81,400 |
| 2011/01/05 | 1,540 | 1,552 | 1,526 | 1,550 | 91,800 |
| 2011/01/04 | 1,527 | 1,546 | 1,518 | 1,543 | 79,800 |