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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,699 | 1,707 | 1,689 | 1,689 | 33,900 |
| 2021/12/29 | 1,689 | 1,714 | 1,689 | 1,714 | 38,800 |
| 2021/12/28 | 1,684 | 1,690 | 1,670 | 1,690 | 33,900 |
| 2021/12/27 | 1,664 | 1,682 | 1,649 | 1,678 | 56,500 |
| 2021/12/24 | 1,681 | 1,687 | 1,665 | 1,670 | 58,800 |
| 2021/12/23 | 1,699 | 1,710 | 1,678 | 1,681 | 133,300 |
| 2021/12/22 | 1,755 | 1,755 | 1,724 | 1,731 | 36,100 |
| 2021/12/21 | 1,778 | 1,784 | 1,750 | 1,755 | 49,800 |
| 2021/12/20 | 1,795 | 1,795 | 1,743 | 1,743 | 51,800 |
| 2021/12/17 | 1,797 | 1,808 | 1,775 | 1,786 | 36,500 |
| 2021/12/16 | 1,791 | 1,799 | 1,784 | 1,799 | 34,200 |
| 2021/12/15 | 1,752 | 1,781 | 1,751 | 1,778 | 27,200 |
| 2021/12/14 | 1,768 | 1,770 | 1,750 | 1,758 | 27,300 |
| 2021/12/13 | 1,781 | 1,781 | 1,746 | 1,767 | 31,600 |
| 2021/12/10 | 1,787 | 1,787 | 1,753 | 1,764 | 38,700 |
| 2021/12/09 | 1,776 | 1,784 | 1,762 | 1,772 | 23,300 |
| 2021/12/08 | 1,772 | 1,778 | 1,754 | 1,776 | 31,100 |
| 2021/12/07 | 1,720 | 1,771 | 1,719 | 1,770 | 67,500 |
| 2021/12/06 | 1,715 | 1,725 | 1,702 | 1,711 | 35,900 |
| 2021/12/03 | 1,679 | 1,709 | 1,679 | 1,709 | 27,200 |
| 2021/12/02 | 1,647 | 1,696 | 1,647 | 1,672 | 67,700 |
| 2021/12/01 | 1,645 | 1,674 | 1,644 | 1,660 | 35,600 |
| 2021/11/30 | 1,651 | 1,681 | 1,636 | 1,643 | 74,700 |
| 2021/11/29 | 1,670 | 1,680 | 1,638 | 1,646 | 48,400 |
| 2021/11/26 | 1,720 | 1,720 | 1,679 | 1,686 | 23,500 |
| 2021/11/25 | 1,707 | 1,713 | 1,701 | 1,713 | 9,500 |
| 2021/11/24 | 1,712 | 1,720 | 1,701 | 1,707 | 27,000 |
| 2021/11/22 | 1,705 | 1,705 | 1,694 | 1,704 | 19,300 |
| 2021/11/19 | 1,689 | 1,705 | 1,682 | 1,701 | 24,500 |
| 2021/11/18 | 1,670 | 1,687 | 1,670 | 1,679 | 13,100 |
| 2021/11/17 | 1,697 | 1,700 | 1,674 | 1,674 | 15,000 |
| 2021/11/16 | 1,713 | 1,713 | 1,690 | 1,697 | 16,400 |
| 2021/11/15 | 1,712 | 1,732 | 1,698 | 1,702 | 23,800 |
| 2021/11/12 | 1,675 | 1,710 | 1,675 | 1,710 | 20,800 |
| 2021/11/11 | 1,671 | 1,682 | 1,668 | 1,669 | 11,000 |
| 2021/11/10 | 1,676 | 1,685 | 1,667 | 1,673 | 14,600 |
| 2021/11/09 | 1,690 | 1,701 | 1,676 | 1,676 | 16,900 |
| 2021/11/08 | 1,721 | 1,721 | 1,697 | 1,700 | 16,800 |
| 2021/11/05 | 1,724 | 1,758 | 1,702 | 1,703 | 55,600 |
| 2021/11/04 | 1,710 | 1,737 | 1,651 | 1,651 | 102,400 |
| 2021/11/02 | 1,730 | 1,732 | 1,699 | 1,703 | 32,200 |
| 2021/11/01 | 1,724 | 1,740 | 1,707 | 1,734 | 35,800 |
| 2021/10/29 | 1,701 | 1,701 | 1,678 | 1,689 | 23,300 |
| 2021/10/28 | 1,695 | 1,717 | 1,682 | 1,711 | 25,500 |
| 2021/10/27 | 1,706 | 1,706 | 1,691 | 1,695 | 6,700 |
| 2021/10/26 | 1,705 | 1,716 | 1,702 | 1,706 | 12,200 |
| 2021/10/25 | 1,696 | 1,712 | 1,689 | 1,689 | 13,200 |
| 2021/10/22 | 1,686 | 1,710 | 1,683 | 1,699 | 15,700 |
| 2021/10/21 | 1,719 | 1,724 | 1,693 | 1,693 | 12,900 |
| 2021/10/20 | 1,710 | 1,712 | 1,699 | 1,706 | 24,400 |
| 2021/10/19 | 1,703 | 1,703 | 1,687 | 1,700 | 9,100 |
| 2021/10/18 | 1,697 | 1,697 | 1,666 | 1,689 | 18,500 |
| 2021/10/15 | 1,657 | 1,684 | 1,655 | 1,684 | 16,600 |
| 2021/10/14 | 1,645 | 1,646 | 1,628 | 1,642 | 18,500 |
| 2021/10/13 | 1,649 | 1,657 | 1,636 | 1,645 | 20,100 |
| 2021/10/12 | 1,667 | 1,675 | 1,647 | 1,647 | 16,600 |
| 2021/10/11 | 1,653 | 1,680 | 1,650 | 1,676 | 24,500 |
| 2021/10/08 | 1,642 | 1,655 | 1,640 | 1,649 | 18,900 |
| 2021/10/07 | 1,631 | 1,640 | 1,610 | 1,610 | 23,600 |
| 2021/10/06 | 1,625 | 1,650 | 1,615 | 1,623 | 21,100 |
| 2021/10/05 | 1,617 | 1,639 | 1,602 | 1,615 | 26,400 |
| 2021/10/04 | 1,631 | 1,636 | 1,617 | 1,622 | 25,800 |
| 2021/10/01 | 1,626 | 1,643 | 1,618 | 1,618 | 66,200 |
| 2021/09/30 | 1,675 | 1,680 | 1,647 | 1,647 | 33,700 |
| 2021/09/29 | 1,671 | 1,671 | 1,647 | 1,658 | 53,400 |
| 2021/09/28 | 1,705 | 1,721 | 1,694 | 1,718 | 47,100 |
| 2021/09/27 | 1,743 | 1,743 | 1,712 | 1,712 | 31,800 |
| 2021/09/24 | 1,730 | 1,754 | 1,718 | 1,746 | 39,000 |
| 2021/09/22 | 1,724 | 1,724 | 1,691 | 1,691 | 34,700 |
| 2021/09/21 | 1,741 | 1,754 | 1,728 | 1,728 | 51,300 |
| 2021/09/17 | 1,763 | 1,789 | 1,746 | 1,788 | 54,400 |
| 2021/09/16 | 1,771 | 1,771 | 1,740 | 1,759 | 27,800 |
| 2021/09/15 | 1,753 | 1,763 | 1,734 | 1,756 | 31,000 |
| 2021/09/14 | 1,776 | 1,788 | 1,752 | 1,788 | 43,300 |
| 2021/09/13 | 1,733 | 1,773 | 1,732 | 1,773 | 34,800 |
| 2021/09/10 | 1,727 | 1,743 | 1,711 | 1,743 | 54,700 |
| 2021/09/09 | 1,713 | 1,734 | 1,713 | 1,720 | 32,600 |
| 2021/09/08 | 1,703 | 1,736 | 1,698 | 1,736 | 46,300 |
| 2021/09/07 | 1,700 | 1,712 | 1,689 | 1,712 | 41,600 |
| 2021/09/06 | 1,690 | 1,699 | 1,677 | 1,699 | 33,200 |
| 2021/09/03 | 1,643 | 1,673 | 1,643 | 1,670 | 28,400 |
| 2021/09/02 | 1,652 | 1,656 | 1,637 | 1,642 | 11,600 |
| 2021/09/01 | 1,624 | 1,649 | 1,619 | 1,649 | 25,500 |
| 2021/08/31 | 1,629 | 1,641 | 1,618 | 1,624 | 18,900 |
| 2021/08/30 | 1,605 | 1,637 | 1,605 | 1,637 | 14,700 |
| 2021/08/27 | 1,602 | 1,609 | 1,595 | 1,604 | 10,000 |
| 2021/08/26 | 1,600 | 1,607 | 1,598 | 1,607 | 13,700 |
| 2021/08/25 | 1,631 | 1,633 | 1,603 | 1,609 | 17,300 |
| 2021/08/24 | 1,622 | 1,638 | 1,620 | 1,637 | 29,100 |
| 2021/08/23 | 1,593 | 1,632 | 1,590 | 1,618 | 28,900 |
| 2021/08/20 | 1,592 | 1,594 | 1,572 | 1,572 | 33,500 |
| 2021/08/19 | 1,594 | 1,602 | 1,587 | 1,587 | 12,500 |
| 2021/08/18 | 1,597 | 1,608 | 1,592 | 1,601 | 14,700 |
| 2021/08/17 | 1,605 | 1,618 | 1,593 | 1,593 | 23,900 |
| 2021/08/16 | 1,629 | 1,630 | 1,600 | 1,600 | 21,500 |
| 2021/08/13 | 1,630 | 1,630 | 1,618 | 1,626 | 13,400 |
| 2021/08/12 | 1,645 | 1,645 | 1,631 | 1,631 | 19,500 |
| 2021/08/11 | 1,643 | 1,646 | 1,627 | 1,633 | 31,700 |
| 2021/08/10 | 1,622 | 1,634 | 1,618 | 1,624 | 23,200 |
| 2021/08/06 | 1,619 | 1,633 | 1,614 | 1,622 | 17,400 |
| 2021/08/05 | 1,627 | 1,641 | 1,614 | 1,615 | 21,100 |
| 2021/08/04 | 1,634 | 1,656 | 1,618 | 1,644 | 34,900 |
| 2021/08/03 | 1,675 | 1,681 | 1,653 | 1,674 | 31,600 |
| 2021/08/02 | 1,641 | 1,670 | 1,629 | 1,661 | 42,000 |
| 2021/07/30 | 1,628 | 1,637 | 1,608 | 1,614 | 23,800 |
| 2021/07/29 | 1,632 | 1,637 | 1,627 | 1,637 | 13,900 |
| 2021/07/28 | 1,630 | 1,636 | 1,625 | 1,628 | 14,300 |
| 2021/07/27 | 1,630 | 1,643 | 1,616 | 1,641 | 28,100 |
| 2021/07/26 | 1,633 | 1,637 | 1,617 | 1,621 | 22,200 |
| 2021/07/21 | 1,587 | 1,619 | 1,587 | 1,619 | 19,200 |
| 2021/07/20 | 1,561 | 1,604 | 1,561 | 1,587 | 40,400 |
| 2021/07/19 | 1,595 | 1,596 | 1,580 | 1,584 | 29,800 |
| 2021/07/16 | 1,587 | 1,615 | 1,587 | 1,600 | 15,600 |
| 2021/07/15 | 1,620 | 1,621 | 1,595 | 1,600 | 32,100 |
| 2021/07/14 | 1,609 | 1,627 | 1,604 | 1,627 | 20,300 |
| 2021/07/13 | 1,610 | 1,620 | 1,607 | 1,620 | 21,100 |
| 2021/07/12 | 1,581 | 1,607 | 1,577 | 1,607 | 40,600 |
| 2021/07/09 | 1,543 | 1,563 | 1,536 | 1,550 | 59,500 |
| 2021/07/08 | 1,571 | 1,580 | 1,551 | 1,551 | 32,200 |
| 2021/07/07 | 1,580 | 1,589 | 1,572 | 1,572 | 22,000 |
| 2021/07/06 | 1,591 | 1,600 | 1,585 | 1,589 | 12,300 |
| 2021/07/05 | 1,590 | 1,598 | 1,582 | 1,591 | 21,000 |
| 2021/07/02 | 1,553 | 1,599 | 1,553 | 1,596 | 37,300 |
| 2021/07/01 | 1,560 | 1,568 | 1,552 | 1,552 | 26,400 |
| 2021/06/30 | 1,580 | 1,580 | 1,547 | 1,548 | 59,000 |
| 2021/06/29 | 1,590 | 1,590 | 1,562 | 1,570 | 35,200 |
| 2021/06/28 | 1,608 | 1,617 | 1,596 | 1,604 | 48,300 |
| 2021/06/25 | 1,600 | 1,615 | 1,594 | 1,603 | 30,600 |
| 2021/06/24 | 1,584 | 1,604 | 1,580 | 1,597 | 19,500 |
| 2021/06/23 | 1,604 | 1,617 | 1,583 | 1,583 | 28,000 |
| 2021/06/22 | 1,587 | 1,608 | 1,576 | 1,604 | 54,300 |
| 2021/06/21 | 1,550 | 1,556 | 1,537 | 1,539 | 75,000 |
| 2021/06/18 | 1,589 | 1,589 | 1,567 | 1,577 | 66,000 |
| 2021/06/17 | 1,589 | 1,595 | 1,581 | 1,584 | 35,200 |
| 2021/06/16 | 1,572 | 1,584 | 1,572 | 1,583 | 37,300 |
| 2021/06/15 | 1,560 | 1,567 | 1,555 | 1,561 | 26,100 |
| 2021/06/14 | 1,568 | 1,570 | 1,554 | 1,560 | 24,100 |
| 2021/06/11 | 1,564 | 1,566 | 1,552 | 1,556 | 43,400 |
| 2021/06/10 | 1,561 | 1,568 | 1,552 | 1,561 | 32,000 |
| 2021/06/09 | 1,561 | 1,576 | 1,560 | 1,567 | 28,400 |
| 2021/06/08 | 1,559 | 1,561 | 1,548 | 1,561 | 38,700 |
| 2021/06/07 | 1,577 | 1,577 | 1,557 | 1,559 | 40,000 |
| 2021/06/04 | 1,561 | 1,576 | 1,561 | 1,574 | 26,500 |
| 2021/06/03 | 1,557 | 1,567 | 1,555 | 1,562 | 24,600 |
| 2021/06/02 | 1,541 | 1,563 | 1,536 | 1,557 | 36,600 |
| 2021/06/01 | 1,550 | 1,558 | 1,539 | 1,553 | 41,100 |
| 2021/05/31 | 1,574 | 1,574 | 1,541 | 1,546 | 48,300 |
| 2021/05/28 | 1,549 | 1,573 | 1,549 | 1,572 | 51,000 |
| 2021/05/27 | 1,557 | 1,562 | 1,532 | 1,532 | 63,500 |
| 2021/05/26 | 1,560 | 1,564 | 1,551 | 1,557 | 30,700 |
| 2021/05/25 | 1,590 | 1,590 | 1,560 | 1,561 | 37,900 |
| 2021/05/24 | 1,590 | 1,602 | 1,578 | 1,593 | 35,300 |
| 2021/05/21 | 1,595 | 1,599 | 1,577 | 1,579 | 40,700 |
| 2021/05/20 | 1,594 | 1,607 | 1,592 | 1,598 | 33,600 |
| 2021/05/19 | 1,598 | 1,603 | 1,586 | 1,594 | 40,700 |
| 2021/05/18 | 1,599 | 1,621 | 1,593 | 1,614 | 30,700 |
| 2021/05/17 | 1,619 | 1,619 | 1,584 | 1,594 | 49,100 |
| 2021/05/14 | 1,614 | 1,621 | 1,602 | 1,603 | 37,200 |
| 2021/05/13 | 1,591 | 1,621 | 1,580 | 1,590 | 63,800 |
| 2021/05/12 | 1,614 | 1,623 | 1,572 | 1,591 | 69,100 |
| 2021/05/11 | 1,637 | 1,647 | 1,605 | 1,615 | 120,200 |
| 2021/05/10 | 1,608 | 1,630 | 1,608 | 1,626 | 32,500 |
| 2021/05/07 | 1,597 | 1,607 | 1,588 | 1,598 | 36,000 |
| 2021/05/06 | 1,575 | 1,596 | 1,566 | 1,578 | 47,000 |
| 2021/04/30 | 1,576 | 1,591 | 1,552 | 1,556 | 44,800 |
| 2021/04/28 | 1,574 | 1,582 | 1,571 | 1,571 | 34,800 |
| 2021/04/27 | 1,585 | 1,593 | 1,575 | 1,577 | 36,000 |
| 2021/04/26 | 1,601 | 1,604 | 1,587 | 1,590 | 35,400 |
| 2021/04/23 | 1,618 | 1,620 | 1,602 | 1,605 | 32,700 |
| 2021/04/22 | 1,636 | 1,636 | 1,608 | 1,626 | 34,500 |
| 2021/04/21 | 1,631 | 1,631 | 1,591 | 1,607 | 53,800 |
| 2021/04/20 | 1,668 | 1,668 | 1,643 | 1,648 | 55,500 |
| 2021/04/19 | 1,658 | 1,675 | 1,658 | 1,669 | 27,000 |
| 2021/04/16 | 1,658 | 1,676 | 1,651 | 1,671 | 49,100 |
| 2021/04/15 | 1,667 | 1,670 | 1,649 | 1,660 | 27,200 |
| 2021/04/14 | 1,678 | 1,678 | 1,654 | 1,667 | 50,100 |
| 2021/04/13 | 1,679 | 1,697 | 1,671 | 1,678 | 35,800 |
| 2021/04/12 | 1,649 | 1,676 | 1,648 | 1,662 | 48,300 |
| 2021/04/09 | 1,642 | 1,665 | 1,633 | 1,648 | 44,900 |
| 2021/04/08 | 1,665 | 1,684 | 1,644 | 1,648 | 71,400 |
| 2021/04/07 | 1,660 | 1,687 | 1,658 | 1,684 | 43,000 |
| 2021/04/06 | 1,683 | 1,692 | 1,642 | 1,658 | 78,000 |
| 2021/04/05 | 1,667 | 1,692 | 1,662 | 1,683 | 64,300 |
| 2021/04/02 | 1,675 | 1,687 | 1,658 | 1,667 | 48,200 |
| 2021/04/01 | 1,694 | 1,715 | 1,671 | 1,679 | 69,200 |
| 2021/03/31 | 1,753 | 1,753 | 1,694 | 1,694 | 119,600 |
| 2021/03/30 | 1,749 | 1,794 | 1,737 | 1,760 | 315,400 |
| 2021/03/29 | 1,857 | 1,859 | 1,782 | 1,809 | 429,000 |
| 2021/03/26 | 1,836 | 1,860 | 1,819 | 1,856 | 142,700 |
| 2021/03/25 | 1,797 | 1,828 | 1,789 | 1,821 | 120,800 |
| 2021/03/24 | 1,797 | 1,813 | 1,762 | 1,771 | 106,000 |
| 2021/03/23 | 1,800 | 1,839 | 1,797 | 1,804 | 136,600 |
| 2021/03/22 | 1,793 | 1,804 | 1,776 | 1,799 | 188,100 |
| 2021/03/19 | 1,793 | 1,808 | 1,782 | 1,804 | 311,100 |
| 2021/03/18 | 1,799 | 1,802 | 1,776 | 1,798 | 145,000 |
| 2021/03/17 | 1,764 | 1,796 | 1,764 | 1,795 | 112,400 |
| 2021/03/16 | 1,763 | 1,790 | 1,758 | 1,788 | 86,800 |
| 2021/03/15 | 1,758 | 1,779 | 1,756 | 1,768 | 185,600 |
| 2021/03/12 | 1,742 | 1,752 | 1,724 | 1,739 | 270,800 |
| 2021/03/11 | 1,748 | 1,760 | 1,728 | 1,752 | 154,600 |
| 2021/03/10 | 1,748 | 1,755 | 1,731 | 1,738 | 143,600 |
| 2021/03/09 | 1,718 | 1,753 | 1,713 | 1,748 | 118,400 |
| 2021/03/08 | 1,686 | 1,729 | 1,681 | 1,716 | 223,900 |
| 2021/03/05 | 1,672 | 1,672 | 1,642 | 1,667 | 374,200 |
| 2021/03/04 | 1,672 | 1,675 | 1,647 | 1,669 | 161,500 |
| 2021/03/03 | 1,665 | 1,692 | 1,654 | 1,686 | 65,100 |
| 2021/03/02 | 1,700 | 1,700 | 1,655 | 1,665 | 171,400 |
| 2021/03/01 | 1,661 | 1,688 | 1,652 | 1,682 | 214,400 |
| 2021/02/26 | 1,668 | 1,677 | 1,643 | 1,643 | 286,000 |
| 2021/02/25 | 1,711 | 1,711 | 1,671 | 1,671 | 93,300 |
| 2021/02/24 | 1,697 | 1,701 | 1,672 | 1,673 | 60,200 |
| 2021/02/22 | 1,714 | 1,714 | 1,697 | 1,697 | 34,200 |
| 2021/02/19 | 1,697 | 1,708 | 1,688 | 1,693 | 58,000 |
| 2021/02/18 | 1,737 | 1,744 | 1,703 | 1,705 | 26,600 |
| 2021/02/17 | 1,702 | 1,743 | 1,695 | 1,736 | 52,600 |
| 2021/02/16 | 1,709 | 1,709 | 1,688 | 1,703 | 36,500 |
| 2021/02/15 | 1,700 | 1,717 | 1,695 | 1,709 | 50,900 |
| 2021/02/12 | 1,702 | 1,710 | 1,678 | 1,690 | 55,400 |
| 2021/02/10 | 1,722 | 1,730 | 1,696 | 1,697 | 41,700 |
| 2021/02/09 | 1,735 | 1,746 | 1,707 | 1,722 | 57,100 |
| 2021/02/08 | 1,663 | 1,752 | 1,655 | 1,741 | 112,500 |
| 2021/02/05 | 1,660 | 1,689 | 1,644 | 1,660 | 121,400 |
| 2021/02/04 | 1,649 | 1,670 | 1,644 | 1,647 | 103,200 |
| 2021/02/03 | 1,637 | 1,665 | 1,637 | 1,649 | 42,200 |
| 2021/02/02 | 1,621 | 1,677 | 1,618 | 1,650 | 89,800 |
| 2021/02/01 | 1,620 | 1,641 | 1,616 | 1,628 | 50,600 |
| 2021/01/29 | 1,659 | 1,670 | 1,627 | 1,629 | 76,100 |
| 2021/01/28 | 1,656 | 1,678 | 1,643 | 1,645 | 208,100 |
| 2021/01/27 | 1,689 | 1,707 | 1,670 | 1,673 | 81,200 |
| 2021/01/26 | 1,661 | 1,687 | 1,660 | 1,669 | 48,700 |
| 2021/01/25 | 1,639 | 1,689 | 1,634 | 1,686 | 69,600 |
| 2021/01/22 | 1,658 | 1,658 | 1,627 | 1,627 | 49,700 |
| 2021/01/21 | 1,680 | 1,687 | 1,662 | 1,663 | 36,200 |
| 2021/01/20 | 1,636 | 1,669 | 1,623 | 1,664 | 53,600 |
| 2021/01/19 | 1,634 | 1,643 | 1,622 | 1,622 | 39,600 |
| 2021/01/18 | 1,658 | 1,660 | 1,640 | 1,640 | 34,900 |
| 2021/01/15 | 1,698 | 1,699 | 1,662 | 1,662 | 51,800 |
| 2021/01/14 | 1,687 | 1,699 | 1,674 | 1,689 | 60,900 |
| 2021/01/13 | 1,668 | 1,705 | 1,668 | 1,697 | 65,800 |
| 2021/01/12 | 1,669 | 1,682 | 1,653 | 1,669 | 90,600 |
| 2021/01/08 | 1,660 | 1,675 | 1,646 | 1,661 | 112,500 |
| 2021/01/07 | 1,644 | 1,666 | 1,636 | 1,648 | 76,700 |
| 2021/01/06 | 1,625 | 1,648 | 1,611 | 1,616 | 45,100 |
| 2021/01/05 | 1,581 | 1,647 | 1,581 | 1,627 | 59,900 |
| 2021/01/04 | 1,622 | 1,622 | 1,586 | 1,602 | 33,500 |