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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,469 | 1,474 | 1,462 | 1,462 | 60,600 |
| 2022/12/29 | 1,444 | 1,465 | 1,433 | 1,465 | 69,800 |
| 2022/12/28 | 1,448 | 1,450 | 1,443 | 1,450 | 55,700 |
| 2022/12/27 | 1,457 | 1,458 | 1,445 | 1,448 | 38,900 |
| 2022/12/26 | 1,450 | 1,452 | 1,443 | 1,446 | 45,000 |
| 2022/12/23 | 1,443 | 1,450 | 1,443 | 1,450 | 41,700 |
| 2022/12/22 | 1,455 | 1,456 | 1,448 | 1,452 | 44,500 |
| 2022/12/21 | 1,464 | 1,464 | 1,444 | 1,446 | 74,300 |
| 2022/12/20 | 1,466 | 1,478 | 1,450 | 1,463 | 88,900 |
| 2022/12/19 | 1,476 | 1,481 | 1,471 | 1,471 | 38,400 |
| 2022/12/16 | 1,477 | 1,490 | 1,476 | 1,480 | 62,400 |
| 2022/12/15 | 1,475 | 1,489 | 1,475 | 1,485 | 33,800 |
| 2022/12/14 | 1,485 | 1,492 | 1,475 | 1,482 | 61,400 |
| 2022/12/13 | 1,478 | 1,482 | 1,475 | 1,482 | 43,000 |
| 2022/12/12 | 1,464 | 1,469 | 1,460 | 1,463 | 42,400 |
| 2022/12/09 | 1,465 | 1,475 | 1,465 | 1,469 | 40,700 |
| 2022/12/08 | 1,469 | 1,470 | 1,458 | 1,469 | 44,800 |
| 2022/12/07 | 1,460 | 1,475 | 1,457 | 1,471 | 46,700 |
| 2022/12/06 | 1,462 | 1,466 | 1,461 | 1,461 | 34,700 |
| 2022/12/05 | 1,468 | 1,470 | 1,459 | 1,464 | 44,300 |
| 2022/12/02 | 1,480 | 1,480 | 1,462 | 1,464 | 75,000 |
| 2022/12/01 | 1,503 | 1,503 | 1,487 | 1,494 | 48,600 |
| 2022/11/30 | 1,512 | 1,520 | 1,490 | 1,494 | 89,200 |
| 2022/11/29 | 1,526 | 1,528 | 1,514 | 1,516 | 52,300 |
| 2022/11/28 | 1,534 | 1,534 | 1,518 | 1,523 | 26,600 |
| 2022/11/25 | 1,523 | 1,536 | 1,522 | 1,533 | 41,200 |
| 2022/11/24 | 1,515 | 1,526 | 1,510 | 1,523 | 70,800 |
| 2022/11/22 | 1,490 | 1,508 | 1,490 | 1,507 | 59,900 |
| 2022/11/21 | 1,484 | 1,490 | 1,481 | 1,489 | 39,500 |
| 2022/11/18 | 1,479 | 1,489 | 1,479 | 1,483 | 37,700 |
| 2022/11/17 | 1,467 | 1,477 | 1,467 | 1,474 | 29,300 |
| 2022/11/16 | 1,468 | 1,477 | 1,464 | 1,476 | 31,600 |
| 2022/11/15 | 1,462 | 1,471 | 1,461 | 1,468 | 30,200 |
| 2022/11/14 | 1,472 | 1,477 | 1,464 | 1,464 | 41,700 |
| 2022/11/11 | 1,480 | 1,480 | 1,472 | 1,477 | 51,900 |
| 2022/11/10 | 1,460 | 1,466 | 1,454 | 1,460 | 30,500 |
| 2022/11/09 | 1,467 | 1,479 | 1,460 | 1,460 | 63,200 |
| 2022/11/08 | 1,452 | 1,458 | 1,442 | 1,456 | 99,000 |
| 2022/11/07 | 1,480 | 1,482 | 1,451 | 1,454 | 150,300 |
| 2022/11/04 | 1,478 | 1,492 | 1,478 | 1,482 | 42,200 |
| 2022/11/02 | 1,498 | 1,504 | 1,479 | 1,479 | 84,300 |
| 2022/11/01 | 1,500 | 1,502 | 1,494 | 1,499 | 18,400 |
| 2022/10/31 | 1,484 | 1,497 | 1,482 | 1,494 | 38,400 |
| 2022/10/28 | 1,484 | 1,493 | 1,473 | 1,474 | 107,200 |
| 2022/10/27 | 1,486 | 1,493 | 1,484 | 1,489 | 23,600 |
| 2022/10/26 | 1,492 | 1,492 | 1,483 | 1,491 | 50,700 |
| 2022/10/25 | 1,480 | 1,491 | 1,473 | 1,487 | 44,600 |
| 2022/10/24 | 1,483 | 1,488 | 1,471 | 1,474 | 40,000 |
| 2022/10/21 | 1,480 | 1,482 | 1,469 | 1,469 | 42,900 |
| 2022/10/20 | 1,486 | 1,490 | 1,483 | 1,488 | 21,200 |
| 2022/10/19 | 1,486 | 1,499 | 1,486 | 1,497 | 29,300 |
| 2022/10/18 | 1,490 | 1,490 | 1,477 | 1,489 | 27,300 |
| 2022/10/17 | 1,481 | 1,483 | 1,472 | 1,473 | 38,100 |
| 2022/10/14 | 1,490 | 1,502 | 1,478 | 1,493 | 57,700 |
| 2022/10/13 | 1,480 | 1,480 | 1,474 | 1,480 | 43,900 |
| 2022/10/12 | 1,493 | 1,493 | 1,483 | 1,485 | 34,400 |
| 2022/10/11 | 1,510 | 1,524 | 1,488 | 1,494 | 42,100 |
| 2022/10/07 | 1,516 | 1,534 | 1,511 | 1,529 | 32,100 |
| 2022/10/06 | 1,524 | 1,532 | 1,523 | 1,528 | 36,500 |
| 2022/10/05 | 1,527 | 1,527 | 1,510 | 1,510 | 27,700 |
| 2022/10/04 | 1,503 | 1,518 | 1,502 | 1,517 | 52,300 |
| 2022/10/03 | 1,470 | 1,489 | 1,470 | 1,479 | 24,200 |
| 2022/09/30 | 1,472 | 1,487 | 1,471 | 1,475 | 50,300 |
| 2022/09/29 | 1,482 | 1,484 | 1,466 | 1,477 | 45,100 |
| 2022/09/28 | 1,476 | 1,490 | 1,470 | 1,484 | 59,800 |
| 2022/09/27 | 1,491 | 1,494 | 1,477 | 1,477 | 38,300 |
| 2022/09/26 | 1,491 | 1,491 | 1,475 | 1,479 | 69,700 |
| 2022/09/22 | 1,495 | 1,507 | 1,495 | 1,502 | 27,700 |
| 2022/09/21 | 1,498 | 1,506 | 1,497 | 1,501 | 26,200 |
| 2022/09/20 | 1,510 | 1,518 | 1,503 | 1,506 | 25,600 |
| 2022/09/16 | 1,504 | 1,511 | 1,498 | 1,498 | 29,500 |
| 2022/09/15 | 1,514 | 1,514 | 1,502 | 1,504 | 25,900 |
| 2022/09/14 | 1,515 | 1,520 | 1,506 | 1,512 | 38,300 |
| 2022/09/13 | 1,528 | 1,532 | 1,517 | 1,531 | 23,200 |
| 2022/09/12 | 1,534 | 1,534 | 1,520 | 1,524 | 21,000 |
| 2022/09/09 | 1,507 | 1,525 | 1,507 | 1,524 | 46,300 |
| 2022/09/08 | 1,504 | 1,520 | 1,503 | 1,515 | 41,300 |
| 2022/09/07 | 1,483 | 1,495 | 1,475 | 1,493 | 42,700 |
| 2022/09/06 | 1,481 | 1,489 | 1,476 | 1,483 | 57,000 |
| 2022/09/05 | 1,484 | 1,485 | 1,480 | 1,480 | 49,400 |
| 2022/09/02 | 1,497 | 1,497 | 1,482 | 1,493 | 55,400 |
| 2022/09/01 | 1,507 | 1,507 | 1,496 | 1,497 | 66,700 |
| 2022/08/31 | 1,511 | 1,517 | 1,510 | 1,511 | 37,600 |
| 2022/08/30 | 1,529 | 1,535 | 1,516 | 1,524 | 29,500 |
| 2022/08/29 | 1,519 | 1,521 | 1,511 | 1,518 | 50,000 |
| 2022/08/26 | 1,538 | 1,546 | 1,535 | 1,537 | 22,800 |
| 2022/08/25 | 1,527 | 1,541 | 1,527 | 1,534 | 17,100 |
| 2022/08/24 | 1,526 | 1,536 | 1,524 | 1,527 | 29,800 |
| 2022/08/23 | 1,535 | 1,543 | 1,525 | 1,529 | 41,500 |
| 2022/08/22 | 1,536 | 1,541 | 1,529 | 1,541 | 28,100 |
| 2022/08/19 | 1,553 | 1,554 | 1,542 | 1,542 | 22,200 |
| 2022/08/18 | 1,550 | 1,550 | 1,540 | 1,541 | 27,600 |
| 2022/08/17 | 1,558 | 1,562 | 1,552 | 1,555 | 32,600 |
| 2022/08/16 | 1,560 | 1,560 | 1,543 | 1,547 | 22,200 |
| 2022/08/15 | 1,560 | 1,560 | 1,548 | 1,552 | 29,000 |
| 2022/08/12 | 1,550 | 1,564 | 1,549 | 1,560 | 43,900 |
| 2022/08/10 | 1,532 | 1,541 | 1,528 | 1,539 | 24,800 |
| 2022/08/09 | 1,548 | 1,549 | 1,531 | 1,532 | 29,200 |
| 2022/08/08 | 1,540 | 1,550 | 1,534 | 1,545 | 35,500 |
| 2022/08/05 | 1,551 | 1,558 | 1,536 | 1,550 | 52,400 |
| 2022/08/04 | 1,586 | 1,586 | 1,556 | 1,557 | 43,100 |
| 2022/08/03 | 1,577 | 1,582 | 1,561 | 1,571 | 38,800 |
| 2022/08/02 | 1,593 | 1,593 | 1,572 | 1,575 | 44,100 |
| 2022/08/01 | 1,603 | 1,609 | 1,597 | 1,609 | 34,100 |
| 2022/07/29 | 1,636 | 1,638 | 1,594 | 1,599 | 46,700 |
| 2022/07/28 | 1,625 | 1,634 | 1,618 | 1,632 | 51,200 |
| 2022/07/27 | 1,644 | 1,644 | 1,615 | 1,616 | 42,300 |
| 2022/07/26 | 1,621 | 1,643 | 1,621 | 1,635 | 42,100 |
| 2022/07/25 | 1,615 | 1,627 | 1,613 | 1,621 | 44,500 |
| 2022/07/22 | 1,615 | 1,632 | 1,606 | 1,627 | 58,000 |
| 2022/07/21 | 1,612 | 1,619 | 1,606 | 1,615 | 54,500 |
| 2022/07/20 | 1,612 | 1,625 | 1,608 | 1,623 | 85,500 |
| 2022/07/19 | 1,595 | 1,601 | 1,590 | 1,601 | 38,900 |
| 2022/07/15 | 1,577 | 1,592 | 1,573 | 1,585 | 40,500 |
| 2022/07/14 | 1,564 | 1,579 | 1,564 | 1,578 | 41,700 |
| 2022/07/13 | 1,561 | 1,575 | 1,559 | 1,563 | 39,900 |
| 2022/07/12 | 1,580 | 1,581 | 1,550 | 1,553 | 59,400 |
| 2022/07/11 | 1,588 | 1,604 | 1,581 | 1,585 | 88,200 |
| 2022/07/08 | 1,566 | 1,592 | 1,565 | 1,572 | 93,400 |
| 2022/07/07 | 1,548 | 1,564 | 1,546 | 1,559 | 56,200 |
| 2022/07/06 | 1,551 | 1,554 | 1,533 | 1,534 | 62,600 |
| 2022/07/05 | 1,549 | 1,564 | 1,547 | 1,551 | 63,200 |
| 2022/07/04 | 1,537 | 1,540 | 1,528 | 1,540 | 50,300 |
| 2022/07/01 | 1,533 | 1,539 | 1,513 | 1,520 | 69,100 |
| 2022/06/30 | 1,552 | 1,552 | 1,523 | 1,526 | 41,700 |
| 2022/06/29 | 1,540 | 1,546 | 1,530 | 1,542 | 36,100 |
| 2022/06/28 | 1,531 | 1,548 | 1,531 | 1,548 | 27,300 |
| 2022/06/27 | 1,556 | 1,556 | 1,526 | 1,543 | 29,600 |
| 2022/06/24 | 1,530 | 1,533 | 1,521 | 1,527 | 32,100 |
| 2022/06/23 | 1,528 | 1,545 | 1,528 | 1,530 | 43,600 |
| 2022/06/22 | 1,540 | 1,549 | 1,530 | 1,530 | 41,100 |
| 2022/06/21 | 1,528 | 1,542 | 1,525 | 1,535 | 33,200 |
| 2022/06/20 | 1,543 | 1,543 | 1,509 | 1,515 | 32,100 |
| 2022/06/17 | 1,526 | 1,562 | 1,523 | 1,540 | 68,900 |
| 2022/06/16 | 1,551 | 1,577 | 1,551 | 1,554 | 51,100 |
| 2022/06/15 | 1,545 | 1,549 | 1,534 | 1,539 | 64,700 |
| 2022/06/14 | 1,540 | 1,559 | 1,540 | 1,551 | 70,300 |
| 2022/06/13 | 1,553 | 1,564 | 1,549 | 1,555 | 59,600 |
| 2022/06/10 | 1,582 | 1,596 | 1,573 | 1,574 | 60,700 |
| 2022/06/09 | 1,604 | 1,609 | 1,595 | 1,601 | 55,500 |
| 2022/06/08 | 1,593 | 1,613 | 1,593 | 1,607 | 61,600 |
| 2022/06/07 | 1,579 | 1,600 | 1,579 | 1,589 | 53,800 |
| 2022/06/06 | 1,568 | 1,590 | 1,567 | 1,578 | 50,500 |
| 2022/06/03 | 1,578 | 1,593 | 1,571 | 1,577 | 76,100 |
| 2022/06/02 | 1,577 | 1,577 | 1,560 | 1,566 | 49,200 |
| 2022/06/01 | 1,550 | 1,583 | 1,549 | 1,583 | 73,000 |
| 2022/05/31 | 1,561 | 1,561 | 1,541 | 1,548 | 79,600 |
| 2022/05/30 | 1,549 | 1,573 | 1,546 | 1,563 | 87,600 |
| 2022/05/27 | 1,535 | 1,539 | 1,523 | 1,533 | 30,600 |
| 2022/05/26 | 1,517 | 1,533 | 1,514 | 1,529 | 40,300 |
| 2022/05/25 | 1,521 | 1,527 | 1,513 | 1,517 | 53,100 |
| 2022/05/24 | 1,506 | 1,528 | 1,506 | 1,521 | 69,300 |
| 2022/05/23 | 1,516 | 1,536 | 1,511 | 1,522 | 63,800 |
| 2022/05/20 | 1,494 | 1,509 | 1,490 | 1,500 | 80,900 |
| 2022/05/19 | 1,480 | 1,506 | 1,469 | 1,504 | 116,700 |
| 2022/05/18 | 1,509 | 1,518 | 1,503 | 1,518 | 29,500 |
| 2022/05/17 | 1,505 | 1,511 | 1,501 | 1,511 | 22,600 |
| 2022/05/16 | 1,518 | 1,519 | 1,493 | 1,503 | 43,400 |
| 2022/05/13 | 1,470 | 1,492 | 1,462 | 1,492 | 84,400 |
| 2022/05/12 | 1,503 | 1,503 | 1,482 | 1,482 | 34,900 |
| 2022/05/11 | 1,499 | 1,506 | 1,496 | 1,499 | 31,700 |
| 2022/05/10 | 1,495 | 1,515 | 1,489 | 1,508 | 38,600 |
| 2022/05/09 | 1,513 | 1,514 | 1,503 | 1,504 | 25,900 |
| 2022/05/06 | 1,508 | 1,527 | 1,494 | 1,522 | 47,800 |
| 2022/05/02 | 1,500 | 1,508 | 1,488 | 1,504 | 38,300 |
| 2022/04/28 | 1,452 | 1,498 | 1,451 | 1,497 | 49,400 |
| 2022/04/27 | 1,451 | 1,459 | 1,444 | 1,449 | 90,200 |
| 2022/04/26 | 1,477 | 1,477 | 1,460 | 1,466 | 37,300 |
| 2022/04/25 | 1,460 | 1,477 | 1,458 | 1,468 | 39,000 |
| 2022/04/22 | 1,492 | 1,492 | 1,480 | 1,484 | 33,100 |
| 2022/04/21 | 1,490 | 1,507 | 1,490 | 1,507 | 39,200 |
| 2022/04/20 | 1,497 | 1,504 | 1,482 | 1,494 | 45,700 |
| 2022/04/19 | 1,498 | 1,498 | 1,484 | 1,494 | 53,100 |
| 2022/04/18 | 1,474 | 1,485 | 1,460 | 1,477 | 50,200 |
| 2022/04/15 | 1,470 | 1,482 | 1,468 | 1,470 | 29,500 |
| 2022/04/14 | 1,471 | 1,486 | 1,471 | 1,481 | 26,600 |
| 2022/04/13 | 1,455 | 1,476 | 1,454 | 1,474 | 84,600 |
| 2022/04/12 | 1,478 | 1,484 | 1,458 | 1,458 | 76,300 |
| 2022/04/11 | 1,498 | 1,502 | 1,478 | 1,484 | 71,600 |
| 2022/04/08 | 1,523 | 1,523 | 1,496 | 1,501 | 60,700 |
| 2022/04/07 | 1,516 | 1,517 | 1,498 | 1,511 | 61,300 |
| 2022/04/06 | 1,564 | 1,564 | 1,532 | 1,534 | 160,300 |
| 2022/04/05 | 1,526 | 1,545 | 1,524 | 1,536 | 76,100 |
| 2022/04/04 | 1,506 | 1,518 | 1,505 | 1,516 | 44,200 |
| 2022/04/01 | 1,500 | 1,510 | 1,487 | 1,507 | 88,800 |
| 2022/03/31 | 1,522 | 1,540 | 1,515 | 1,515 | 118,500 |
| 2022/03/30 | 1,559 | 1,571 | 1,529 | 1,543 | 300,400 |
| 2022/03/29 | 1,585 | 1,591 | 1,573 | 1,591 | 438,500 |
| 2022/03/28 | 1,592 | 1,601 | 1,580 | 1,592 | 206,700 |
| 2022/03/25 | 1,614 | 1,614 | 1,586 | 1,591 | 214,800 |
| 2022/03/24 | 1,602 | 1,602 | 1,580 | 1,597 | 121,300 |
| 2022/03/23 | 1,595 | 1,609 | 1,585 | 1,608 | 122,400 |
| 2022/03/22 | 1,602 | 1,611 | 1,577 | 1,580 | 231,300 |
| 2022/03/18 | 1,597 | 1,604 | 1,581 | 1,604 | 263,200 |
| 2022/03/17 | 1,585 | 1,585 | 1,567 | 1,580 | 134,600 |
| 2022/03/16 | 1,575 | 1,577 | 1,550 | 1,556 | 122,700 |
| 2022/03/15 | 1,546 | 1,569 | 1,540 | 1,565 | 100,000 |
| 2022/03/14 | 1,540 | 1,549 | 1,533 | 1,535 | 146,200 |
| 2022/03/11 | 1,505 | 1,534 | 1,505 | 1,520 | 335,300 |
| 2022/03/10 | 1,506 | 1,530 | 1,497 | 1,530 | 202,200 |
| 2022/03/09 | 1,487 | 1,497 | 1,468 | 1,476 | 204,800 |
| 2022/03/08 | 1,501 | 1,516 | 1,480 | 1,488 | 185,800 |
| 2022/03/07 | 1,541 | 1,541 | 1,503 | 1,511 | 278,000 |
| 2022/03/04 | 1,562 | 1,571 | 1,545 | 1,548 | 460,400 |
| 2022/03/03 | 1,576 | 1,578 | 1,563 | 1,563 | 156,500 |
| 2022/03/02 | 1,558 | 1,563 | 1,552 | 1,554 | 139,800 |
| 2022/03/01 | 1,605 | 1,608 | 1,570 | 1,576 | 191,100 |
| 2022/02/28 | 1,582 | 1,602 | 1,581 | 1,598 | 154,500 |
| 2022/02/25 | 1,589 | 1,589 | 1,561 | 1,580 | 216,900 |
| 2022/02/24 | 1,554 | 1,573 | 1,546 | 1,569 | 80,700 |
| 2022/02/22 | 1,540 | 1,560 | 1,535 | 1,554 | 98,700 |
| 2022/02/21 | 1,550 | 1,557 | 1,537 | 1,556 | 99,900 |
| 2022/02/18 | 1,570 | 1,578 | 1,566 | 1,569 | 139,300 |
| 2022/02/17 | 1,619 | 1,620 | 1,592 | 1,594 | 70,200 |
| 2022/02/16 | 1,601 | 1,629 | 1,601 | 1,622 | 48,800 |
| 2022/02/15 | 1,588 | 1,593 | 1,581 | 1,591 | 79,200 |
| 2022/02/14 | 1,592 | 1,594 | 1,575 | 1,586 | 90,300 |
| 2022/02/10 | 1,612 | 1,620 | 1,602 | 1,607 | 76,000 |
| 2022/02/09 | 1,614 | 1,614 | 1,598 | 1,610 | 41,600 |
| 2022/02/08 | 1,606 | 1,616 | 1,598 | 1,601 | 47,600 |
| 2022/02/07 | 1,630 | 1,630 | 1,606 | 1,613 | 63,100 |
| 2022/02/04 | 1,593 | 1,614 | 1,593 | 1,608 | 65,300 |
| 2022/02/03 | 1,592 | 1,607 | 1,592 | 1,600 | 39,300 |
| 2022/02/02 | 1,589 | 1,616 | 1,581 | 1,607 | 46,900 |
| 2022/02/01 | 1,602 | 1,619 | 1,581 | 1,584 | 63,400 |
| 2022/01/31 | 1,600 | 1,605 | 1,588 | 1,601 | 28,100 |
| 2022/01/28 | 1,586 | 1,604 | 1,581 | 1,596 | 61,600 |
| 2022/01/27 | 1,610 | 1,615 | 1,564 | 1,571 | 71,600 |
| 2022/01/26 | 1,610 | 1,615 | 1,600 | 1,600 | 28,900 |
| 2022/01/25 | 1,600 | 1,611 | 1,588 | 1,609 | 33,900 |
| 2022/01/24 | 1,600 | 1,610 | 1,595 | 1,606 | 32,600 |
| 2022/01/21 | 1,580 | 1,605 | 1,571 | 1,601 | 64,100 |
| 2022/01/20 | 1,600 | 1,613 | 1,582 | 1,588 | 70,600 |
| 2022/01/19 | 1,618 | 1,624 | 1,602 | 1,603 | 69,600 |
| 2022/01/18 | 1,645 | 1,645 | 1,626 | 1,631 | 41,100 |
| 2022/01/17 | 1,650 | 1,654 | 1,631 | 1,640 | 44,400 |
| 2022/01/14 | 1,655 | 1,656 | 1,635 | 1,650 | 75,200 |
| 2022/01/13 | 1,682 | 1,685 | 1,662 | 1,662 | 31,100 |
| 2022/01/12 | 1,678 | 1,690 | 1,678 | 1,684 | 21,600 |
| 2022/01/11 | 1,682 | 1,686 | 1,662 | 1,668 | 47,000 |
| 2022/01/07 | 1,687 | 1,689 | 1,671 | 1,678 | 63,000 |
| 2022/01/06 | 1,690 | 1,697 | 1,683 | 1,683 | 49,200 |
| 2022/01/05 | 1,700 | 1,710 | 1,687 | 1,701 | 50,300 |
| 2022/01/04 | 1,691 | 1,702 | 1,682 | 1,702 | 37,700 |