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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,672 | 1,672 | 1,655 | 1,663 | 59,400 |
| 2019/12/27 | 1,680 | 1,697 | 1,677 | 1,679 | 33,100 |
| 2019/12/26 | 1,672 | 1,679 | 1,658 | 1,679 | 42,700 |
| 2019/12/25 | 1,708 | 1,708 | 1,659 | 1,679 | 43,100 |
| 2019/12/24 | 1,664 | 1,679 | 1,660 | 1,677 | 25,500 |
| 2019/12/23 | 1,674 | 1,679 | 1,657 | 1,667 | 45,300 |
| 2019/12/20 | 1,690 | 1,690 | 1,672 | 1,675 | 39,400 |
| 2019/12/19 | 1,695 | 1,696 | 1,670 | 1,690 | 31,700 |
| 2019/12/18 | 1,704 | 1,704 | 1,687 | 1,702 | 31,100 |
| 2019/12/17 | 1,703 | 1,708 | 1,691 | 1,704 | 34,600 |
| 2019/12/16 | 1,705 | 1,707 | 1,691 | 1,703 | 26,600 |
| 2019/12/13 | 1,703 | 1,711 | 1,693 | 1,700 | 62,300 |
| 2019/12/12 | 1,719 | 1,719 | 1,684 | 1,686 | 23,400 |
| 2019/12/11 | 1,719 | 1,719 | 1,697 | 1,700 | 31,700 |
| 2019/12/10 | 1,704 | 1,720 | 1,689 | 1,719 | 45,200 |
| 2019/12/09 | 1,703 | 1,712 | 1,693 | 1,705 | 26,100 |
| 2019/12/06 | 1,695 | 1,699 | 1,682 | 1,691 | 49,200 |
| 2019/12/05 | 1,677 | 1,678 | 1,663 | 1,678 | 26,000 |
| 2019/12/04 | 1,651 | 1,677 | 1,641 | 1,675 | 36,200 |
| 2019/12/03 | 1,666 | 1,672 | 1,656 | 1,669 | 39,100 |
| 2019/12/02 | 1,689 | 1,704 | 1,680 | 1,692 | 38,800 |
| 2019/11/29 | 1,675 | 1,687 | 1,660 | 1,683 | 39,100 |
| 2019/11/28 | 1,685 | 1,685 | 1,663 | 1,664 | 30,900 |
| 2019/11/27 | 1,689 | 1,700 | 1,685 | 1,688 | 25,500 |
| 2019/11/26 | 1,724 | 1,725 | 1,676 | 1,686 | 98,600 |
| 2019/11/25 | 1,727 | 1,727 | 1,704 | 1,724 | 47,500 |
| 2019/11/22 | 1,705 | 1,728 | 1,692 | 1,707 | 40,200 |
| 2019/11/21 | 1,687 | 1,694 | 1,651 | 1,685 | 34,100 |
| 2019/11/20 | 1,694 | 1,705 | 1,680 | 1,688 | 35,000 |
| 2019/11/19 | 1,713 | 1,714 | 1,697 | 1,711 | 28,500 |
| 2019/11/18 | 1,718 | 1,723 | 1,697 | 1,722 | 34,800 |
| 2019/11/15 | 1,697 | 1,718 | 1,690 | 1,717 | 32,400 |
| 2019/11/14 | 1,738 | 1,740 | 1,696 | 1,700 | 38,100 |
| 2019/11/13 | 1,762 | 1,762 | 1,733 | 1,748 | 40,400 |
| 2019/11/12 | 1,749 | 1,777 | 1,749 | 1,773 | 34,100 |
| 2019/11/11 | 1,792 | 1,793 | 1,753 | 1,755 | 52,900 |
| 2019/11/08 | 1,819 | 1,819 | 1,772 | 1,796 | 80,800 |
| 2019/11/07 | 1,746 | 1,796 | 1,728 | 1,795 | 125,300 |
| 2019/11/06 | 1,730 | 1,777 | 1,717 | 1,739 | 133,500 |
| 2019/11/05 | 1,647 | 1,684 | 1,640 | 1,675 | 89,500 |
| 2019/11/01 | 1,636 | 1,636 | 1,610 | 1,627 | 57,500 |
| 2019/10/31 | 1,657 | 1,662 | 1,639 | 1,655 | 52,600 |
| 2019/10/30 | 1,622 | 1,653 | 1,602 | 1,651 | 172,500 |
| 2019/10/29 | 1,647 | 1,657 | 1,637 | 1,638 | 61,100 |
| 2019/10/28 | 1,632 | 1,647 | 1,623 | 1,632 | 52,000 |
| 2019/10/25 | 1,633 | 1,633 | 1,608 | 1,625 | 51,800 |
| 2019/10/24 | 1,628 | 1,631 | 1,617 | 1,622 | 43,000 |
| 2019/10/23 | 1,618 | 1,618 | 1,594 | 1,615 | 42,400 |
| 2019/10/21 | 1,615 | 1,621 | 1,596 | 1,601 | 44,600 |
| 2019/10/18 | 1,601 | 1,624 | 1,591 | 1,607 | 41,100 |
| 2019/10/17 | 1,610 | 1,613 | 1,587 | 1,600 | 37,800 |
| 2019/10/16 | 1,640 | 1,662 | 1,610 | 1,615 | 56,300 |
| 2019/10/15 | 1,621 | 1,633 | 1,606 | 1,613 | 71,000 |
| 2019/10/11 | 1,585 | 1,590 | 1,568 | 1,590 | 49,500 |
| 2019/10/10 | 1,584 | 1,584 | 1,549 | 1,573 | 52,900 |
| 2019/10/09 | 1,545 | 1,576 | 1,534 | 1,570 | 46,100 |
| 2019/10/08 | 1,533 | 1,552 | 1,529 | 1,552 | 43,800 |
| 2019/10/07 | 1,535 | 1,535 | 1,519 | 1,527 | 27,200 |
| 2019/10/04 | 1,543 | 1,543 | 1,519 | 1,535 | 34,400 |
| 2019/10/03 | 1,531 | 1,544 | 1,523 | 1,544 | 52,500 |
| 2019/10/02 | 1,560 | 1,574 | 1,547 | 1,568 | 52,200 |
| 2019/10/01 | 1,572 | 1,590 | 1,567 | 1,576 | 69,200 |
| 2019/09/30 | 1,572 | 1,600 | 1,567 | 1,574 | 72,300 |
| 2019/09/27 | 1,630 | 1,630 | 1,566 | 1,583 | 93,300 |
| 2019/09/26 | 1,650 | 1,657 | 1,621 | 1,630 | 78,400 |
| 2019/09/25 | 1,657 | 1,657 | 1,621 | 1,639 | 49,100 |
| 2019/09/24 | 1,667 | 1,667 | 1,631 | 1,639 | 54,200 |
| 2019/09/20 | 1,671 | 1,672 | 1,643 | 1,670 | 109,900 |
| 2019/09/19 | 1,633 | 1,677 | 1,633 | 1,657 | 98,100 |
| 2019/09/18 | 1,636 | 1,637 | 1,611 | 1,621 | 49,400 |
| 2019/09/17 | 1,620 | 1,645 | 1,600 | 1,633 | 71,000 |
| 2019/09/13 | 1,630 | 1,630 | 1,599 | 1,618 | 104,700 |
| 2019/09/12 | 1,628 | 1,649 | 1,611 | 1,631 | 86,100 |
| 2019/09/11 | 1,597 | 1,632 | 1,573 | 1,631 | 99,800 |
| 2019/09/10 | 1,519 | 1,590 | 1,516 | 1,589 | 133,900 |
| 2019/09/09 | 1,520 | 1,527 | 1,492 | 1,507 | 71,200 |
| 2019/09/06 | 1,508 | 1,527 | 1,503 | 1,516 | 89,800 |
| 2019/09/05 | 1,500 | 1,516 | 1,475 | 1,493 | 129,300 |
| 2019/09/04 | 1,501 | 1,507 | 1,478 | 1,480 | 47,400 |
| 2019/09/03 | 1,505 | 1,527 | 1,503 | 1,520 | 36,200 |
| 2019/09/02 | 1,498 | 1,523 | 1,485 | 1,505 | 34,500 |
| 2019/08/30 | 1,496 | 1,511 | 1,477 | 1,510 | 90,000 |
| 2019/08/29 | 1,465 | 1,476 | 1,453 | 1,472 | 35,700 |
| 2019/08/28 | 1,500 | 1,504 | 1,456 | 1,460 | 52,500 |
| 2019/08/27 | 1,510 | 1,510 | 1,481 | 1,498 | 39,900 |
| 2019/08/26 | 1,504 | 1,504 | 1,455 | 1,483 | 87,700 |
| 2019/08/23 | 1,513 | 1,529 | 1,501 | 1,508 | 40,500 |
| 2019/08/22 | 1,531 | 1,538 | 1,503 | 1,510 | 33,200 |
| 2019/08/21 | 1,526 | 1,530 | 1,506 | 1,521 | 40,200 |
| 2019/08/20 | 1,522 | 1,555 | 1,515 | 1,554 | 46,100 |
| 2019/08/19 | 1,533 | 1,551 | 1,525 | 1,525 | 22,300 |
| 2019/08/16 | 1,509 | 1,530 | 1,508 | 1,529 | 26,400 |
| 2019/08/15 | 1,483 | 1,521 | 1,479 | 1,516 | 42,900 |
| 2019/08/14 | 1,541 | 1,550 | 1,512 | 1,519 | 76,100 |
| 2019/08/13 | 1,555 | 1,556 | 1,511 | 1,536 | 55,000 |
| 2019/08/09 | 1,586 | 1,596 | 1,558 | 1,584 | 56,300 |
| 2019/08/08 | 1,526 | 1,593 | 1,524 | 1,570 | 87,300 |
| 2019/08/07 | 1,552 | 1,563 | 1,510 | 1,510 | 75,400 |
| 2019/08/06 | 1,534 | 1,584 | 1,503 | 1,562 | 112,500 |
| 2019/08/05 | 1,617 | 1,624 | 1,557 | 1,600 | 233,900 |
| 2019/08/02 | 1,502 | 1,506 | 1,474 | 1,474 | 102,300 |
| 2019/08/01 | 1,543 | 1,544 | 1,524 | 1,532 | 55,000 |
| 2019/07/31 | 1,558 | 1,567 | 1,551 | 1,552 | 58,200 |
| 2019/07/30 | 1,557 | 1,578 | 1,557 | 1,576 | 41,000 |
| 2019/07/29 | 1,583 | 1,583 | 1,558 | 1,568 | 25,600 |
| 2019/07/26 | 1,595 | 1,595 | 1,565 | 1,579 | 32,600 |
| 2019/07/25 | 1,613 | 1,613 | 1,594 | 1,610 | 41,300 |
| 2019/07/24 | 1,580 | 1,603 | 1,580 | 1,597 | 32,200 |
| 2019/07/23 | 1,552 | 1,585 | 1,550 | 1,580 | 33,900 |
| 2019/07/22 | 1,561 | 1,577 | 1,546 | 1,552 | 40,900 |
| 2019/07/19 | 1,520 | 1,567 | 1,513 | 1,566 | 50,900 |
| 2019/07/18 | 1,559 | 1,559 | 1,511 | 1,514 | 62,800 |
| 2019/07/17 | 1,570 | 1,586 | 1,563 | 1,567 | 34,400 |
| 2019/07/16 | 1,580 | 1,595 | 1,578 | 1,582 | 27,700 |
| 2019/07/12 | 1,582 | 1,601 | 1,567 | 1,588 | 40,600 |
| 2019/07/11 | 1,566 | 1,593 | 1,562 | 1,592 | 28,900 |
| 2019/07/10 | 1,575 | 1,575 | 1,559 | 1,566 | 48,600 |
| 2019/07/09 | 1,603 | 1,608 | 1,575 | 1,585 | 37,900 |
| 2019/07/08 | 1,620 | 1,623 | 1,600 | 1,602 | 47,300 |
| 2019/07/05 | 1,638 | 1,638 | 1,611 | 1,625 | 59,200 |
| 2019/07/04 | 1,629 | 1,646 | 1,629 | 1,641 | 33,600 |
| 2019/07/03 | 1,620 | 1,622 | 1,601 | 1,613 | 41,100 |
| 2019/07/02 | 1,605 | 1,642 | 1,605 | 1,638 | 41,500 |
| 2019/07/01 | 1,609 | 1,623 | 1,584 | 1,613 | 66,200 |
| 2019/06/28 | 1,565 | 1,583 | 1,553 | 1,577 | 47,600 |
| 2019/06/27 | 1,536 | 1,590 | 1,535 | 1,589 | 42,300 |
| 2019/06/26 | 1,545 | 1,555 | 1,534 | 1,536 | 40,400 |
| 2019/06/25 | 1,572 | 1,577 | 1,551 | 1,553 | 56,900 |
| 2019/06/24 | 1,571 | 1,578 | 1,562 | 1,576 | 29,000 |
| 2019/06/21 | 1,568 | 1,586 | 1,557 | 1,578 | 50,500 |
| 2019/06/20 | 1,605 | 1,605 | 1,560 | 1,568 | 36,300 |
| 2019/06/19 | 1,524 | 1,568 | 1,520 | 1,567 | 50,100 |
| 2019/06/18 | 1,526 | 1,532 | 1,496 | 1,500 | 44,500 |
| 2019/06/17 | 1,533 | 1,533 | 1,520 | 1,521 | 44,600 |
| 2019/06/14 | 1,550 | 1,558 | 1,534 | 1,534 | 53,900 |
| 2019/06/13 | 1,572 | 1,583 | 1,546 | 1,552 | 56,900 |
| 2019/06/12 | 1,580 | 1,600 | 1,570 | 1,595 | 44,200 |
| 2019/06/11 | 1,571 | 1,592 | 1,559 | 1,583 | 43,900 |
| 2019/06/10 | 1,559 | 1,575 | 1,552 | 1,568 | 39,200 |
| 2019/06/07 | 1,532 | 1,551 | 1,515 | 1,546 | 41,100 |
| 2019/06/06 | 1,545 | 1,552 | 1,530 | 1,530 | 40,900 |
| 2019/06/05 | 1,509 | 1,542 | 1,508 | 1,541 | 56,900 |
| 2019/06/04 | 1,468 | 1,484 | 1,457 | 1,482 | 70,700 |
| 2019/06/03 | 1,462 | 1,477 | 1,455 | 1,468 | 47,700 |
| 2019/05/31 | 1,480 | 1,480 | 1,458 | 1,466 | 87,600 |
| 2019/05/30 | 1,490 | 1,501 | 1,477 | 1,497 | 54,900 |
| 2019/05/29 | 1,503 | 1,507 | 1,491 | 1,505 | 47,500 |
| 2019/05/28 | 1,512 | 1,531 | 1,503 | 1,521 | 73,800 |
| 2019/05/27 | 1,531 | 1,531 | 1,503 | 1,513 | 45,300 |
| 2019/05/24 | 1,498 | 1,524 | 1,493 | 1,520 | 53,500 |
| 2019/05/23 | 1,510 | 1,519 | 1,501 | 1,513 | 35,100 |
| 2019/05/22 | 1,518 | 1,530 | 1,504 | 1,517 | 61,100 |
| 2019/05/21 | 1,532 | 1,533 | 1,498 | 1,515 | 78,500 |
| 2019/05/20 | 1,562 | 1,570 | 1,527 | 1,549 | 57,500 |
| 2019/05/17 | 1,544 | 1,554 | 1,521 | 1,550 | 72,100 |
| 2019/05/16 | 1,522 | 1,522 | 1,489 | 1,508 | 86,200 |
| 2019/05/15 | 1,525 | 1,530 | 1,502 | 1,530 | 63,700 |
| 2019/05/14 | 1,524 | 1,534 | 1,505 | 1,512 | 142,200 |
| 2019/05/13 | 1,630 | 1,630 | 1,518 | 1,523 | 226,000 |
| 2019/05/10 | 1,712 | 1,743 | 1,704 | 1,710 | 75,400 |
| 2019/05/09 | 1,736 | 1,740 | 1,711 | 1,711 | 71,200 |
| 2019/05/08 | 1,782 | 1,787 | 1,745 | 1,750 | 80,100 |
| 2019/05/07 | 1,861 | 1,861 | 1,802 | 1,802 | 57,900 |
| 2019/04/26 | 1,848 | 1,865 | 1,834 | 1,855 | 37,300 |
| 2019/04/25 | 1,858 | 1,867 | 1,842 | 1,865 | 30,000 |
| 2019/04/24 | 1,889 | 1,892 | 1,856 | 1,858 | 30,500 |
| 2019/04/23 | 1,880 | 1,902 | 1,876 | 1,889 | 36,300 |
| 2019/04/22 | 1,889 | 1,890 | 1,867 | 1,884 | 24,200 |
| 2019/04/19 | 1,881 | 1,904 | 1,877 | 1,889 | 45,100 |
| 2019/04/18 | 1,900 | 1,901 | 1,859 | 1,868 | 45,400 |
| 2019/04/17 | 1,894 | 1,920 | 1,885 | 1,903 | 53,700 |
| 2019/04/16 | 1,902 | 1,918 | 1,890 | 1,897 | 44,600 |
| 2019/04/15 | 1,882 | 1,919 | 1,882 | 1,916 | 74,600 |
| 2019/04/12 | 1,867 | 1,883 | 1,853 | 1,862 | 40,600 |
| 2019/04/11 | 1,855 | 1,866 | 1,849 | 1,855 | 24,800 |
| 2019/04/10 | 1,874 | 1,884 | 1,852 | 1,875 | 27,000 |
| 2019/04/09 | 1,884 | 1,893 | 1,865 | 1,887 | 33,100 |
| 2019/04/08 | 1,901 | 1,916 | 1,894 | 1,900 | 23,500 |
| 2019/04/05 | 1,897 | 1,919 | 1,893 | 1,913 | 43,200 |
| 2019/04/04 | 1,901 | 1,924 | 1,888 | 1,901 | 38,900 |
| 2019/04/03 | 1,862 | 1,911 | 1,857 | 1,911 | 66,400 |
| 2019/04/02 | 1,841 | 1,880 | 1,836 | 1,878 | 75,600 |
| 2019/04/01 | 1,780 | 1,832 | 1,780 | 1,825 | 87,000 |
| 2019/03/29 | 1,766 | 1,772 | 1,753 | 1,766 | 87,100 |
| 2019/03/28 | 1,820 | 1,820 | 1,778 | 1,783 | 118,800 |
| 2019/03/27 | 1,881 | 1,890 | 1,834 | 1,854 | 161,700 |
| 2019/03/26 | 1,831 | 1,947 | 1,831 | 1,946 | 364,400 |
| 2019/03/25 | 1,892 | 1,897 | 1,861 | 1,871 | 227,100 |
| 2019/03/22 | 1,921 | 1,934 | 1,901 | 1,924 | 124,400 |
| 2019/03/20 | 1,910 | 1,922 | 1,893 | 1,914 | 93,000 |
| 2019/03/19 | 1,912 | 1,914 | 1,885 | 1,910 | 88,600 |
| 2019/03/18 | 1,851 | 1,919 | 1,850 | 1,919 | 136,800 |
| 2019/03/15 | 1,846 | 1,853 | 1,822 | 1,831 | 102,300 |
| 2019/03/14 | 1,876 | 1,876 | 1,827 | 1,830 | 72,600 |
| 2019/03/13 | 1,915 | 1,915 | 1,862 | 1,862 | 57,800 |
| 2019/03/12 | 1,905 | 1,924 | 1,896 | 1,910 | 56,800 |
| 2019/03/11 | 1,882 | 1,901 | 1,875 | 1,880 | 53,400 |
| 2019/03/08 | 1,898 | 1,901 | 1,878 | 1,881 | 64,400 |
| 2019/03/07 | 1,926 | 1,927 | 1,911 | 1,917 | 43,700 |
| 2019/03/06 | 1,940 | 1,950 | 1,935 | 1,936 | 46,500 |
| 2019/03/05 | 1,944 | 1,955 | 1,927 | 1,953 | 37,500 |
| 2019/03/04 | 1,970 | 1,975 | 1,945 | 1,954 | 45,000 |
| 2019/03/01 | 1,945 | 1,970 | 1,942 | 1,945 | 47,400 |
| 2019/02/28 | 1,967 | 1,970 | 1,939 | 1,944 | 44,600 |
| 2019/02/27 | 1,949 | 1,970 | 1,942 | 1,950 | 41,200 |
| 2019/02/26 | 1,969 | 1,970 | 1,941 | 1,959 | 36,800 |
| 2019/02/25 | 1,942 | 1,966 | 1,938 | 1,959 | 35,700 |
| 2019/02/22 | 1,934 | 1,934 | 1,908 | 1,930 | 29,900 |
| 2019/02/21 | 1,945 | 1,963 | 1,928 | 1,949 | 42,300 |
| 2019/02/20 | 1,951 | 1,958 | 1,925 | 1,942 | 37,200 |
| 2019/02/19 | 1,951 | 1,963 | 1,935 | 1,940 | 49,200 |
| 2019/02/18 | 1,921 | 1,947 | 1,915 | 1,947 | 39,900 |
| 2019/02/15 | 1,884 | 1,890 | 1,867 | 1,882 | 25,300 |
| 2019/02/14 | 1,872 | 1,905 | 1,872 | 1,901 | 32,600 |
| 2019/02/13 | 1,900 | 1,900 | 1,865 | 1,883 | 34,900 |
| 2019/02/12 | 1,834 | 1,876 | 1,816 | 1,873 | 45,600 |
| 2019/02/08 | 1,870 | 1,870 | 1,808 | 1,815 | 80,900 |
| 2019/02/07 | 1,905 | 1,912 | 1,856 | 1,903 | 84,900 |
| 2019/02/06 | 1,897 | 1,919 | 1,879 | 1,906 | 64,600 |
| 2019/02/05 | 1,878 | 1,895 | 1,871 | 1,895 | 46,700 |
| 2019/02/04 | 1,820 | 1,869 | 1,810 | 1,867 | 76,000 |
| 2019/02/01 | 1,808 | 1,821 | 1,788 | 1,789 | 42,800 |
| 2019/01/31 | 1,822 | 1,835 | 1,809 | 1,816 | 67,100 |
| 2019/01/30 | 1,841 | 1,847 | 1,808 | 1,808 | 49,900 |
| 2019/01/29 | 1,820 | 1,839 | 1,806 | 1,832 | 29,100 |
| 2019/01/28 | 1,866 | 1,875 | 1,833 | 1,833 | 30,700 |
| 2019/01/25 | 1,818 | 1,883 | 1,818 | 1,855 | 63,000 |
| 2019/01/24 | 1,793 | 1,827 | 1,786 | 1,817 | 33,000 |
| 2019/01/23 | 1,817 | 1,824 | 1,793 | 1,793 | 53,300 |
| 2019/01/22 | 1,846 | 1,859 | 1,826 | 1,843 | 52,100 |
| 2019/01/21 | 1,832 | 1,838 | 1,819 | 1,835 | 31,100 |
| 2019/01/18 | 1,782 | 1,825 | 1,777 | 1,808 | 39,300 |
| 2019/01/17 | 1,779 | 1,808 | 1,778 | 1,791 | 27,800 |
| 2019/01/16 | 1,787 | 1,793 | 1,768 | 1,776 | 36,600 |
| 2019/01/15 | 1,720 | 1,789 | 1,715 | 1,787 | 46,800 |
| 2019/01/11 | 1,795 | 1,800 | 1,747 | 1,757 | 93,100 |
| 2019/01/10 | 1,790 | 1,807 | 1,768 | 1,800 | 34,700 |
| 2019/01/09 | 1,790 | 1,808 | 1,779 | 1,808 | 30,200 |
| 2019/01/08 | 1,792 | 1,808 | 1,778 | 1,783 | 52,300 |
| 2019/01/07 | 1,772 | 1,810 | 1,771 | 1,786 | 57,900 |
| 2019/01/04 | 1,766 | 1,768 | 1,713 | 1,732 | 55,100 |