日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

油研工業(6393)の株価時系列情報

油研工業(6393)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
1997/12/30 206 221 206 221 51,000
1997/12/29 227 232 220 220 18,000
1997/12/26 230 230 225 225 28,000
1997/12/25 210 230 210 220 123,000
1997/12/24 219 219 210 210 59,000
1997/12/22 245 245 225 229 96,000
1997/12/19 253 253 231 231 64,000
1997/12/18 260 261 251 251 45,000
1997/12/17 251 260 250 260 117,000
1997/12/16 260 260 250 251 38,000
1997/12/15 260 260 255 260 58,000
1997/12/12 265 270 260 260 63,000
1997/12/11 280 280 270 275 37,000
1997/12/10 290 290 280 281 30,000
1997/12/09 287 289 285 289 32,000
1997/12/08 294 294 290 290 24,000
1997/12/05 286 287 283 285 54,000
1997/12/04 291 291 286 286 32,000
1997/12/03 292 295 291 291 21,000
1997/12/02 300 300 290 290 23,000
1997/12/01 299 300 299 300 11,000
1997/11/28 289 290 285 289 42,000
1997/11/27 290 295 286 290 34,000
1997/11/26 312 312 290 290 181,000
1997/11/25 281 286 281 282 76,000
1997/11/21 314 314 301 306 114,000
1997/11/20 300 315 299 314 52,000
1997/11/19 320 320 300 300 44,000
1997/11/18 319 324 309 320 36,000
1997/11/17 307 319 300 319 41,000
1997/11/14 310 310 300 300 69,000
1997/11/13 305 310 300 305 39,000
1997/11/12 320 321 310 311 49,000
1997/11/11 307 320 306 320 29,000
1997/11/10 310 310 305 310 28,000
1997/11/07 311 315 310 312 53,000
1997/11/06 320 326 315 320 40,000
1997/11/05 336 338 325 325 46,000
1997/11/04 330 337 330 337 42,000
1997/10/31 315 335 312 335 65,000
1997/10/30 335 335 325 325 33,000
1997/10/29 322 339 322 339 28,000
1997/10/28 307 313 307 307 48,000
1997/10/27 325 330 320 325 21,000
1997/10/24 323 328 320 321 78,000
1997/10/23 340 350 333 333 82,000
1997/10/22 332 340 330 340 62,000
1997/10/21 320 329 320 322 41,000
1997/10/20 305 315 305 315 35,000
1997/10/17 298 305 295 305 26,000
1997/10/16 296 299 294 299 27,000
1997/10/15 290 299 290 299 25,000
1997/10/14 290 294 285 289 34,000
1997/10/13 299 299 287 287 19,000
1997/10/09 288 289 280 289 37,000
1997/10/08 288 292 283 290 25,000
1997/10/07 295 295 280 282 39,000
1997/10/06 268 295 268 291 30,000
1997/10/03 280 285 265 265 79,000
1997/10/02 291 295 280 285 52,000
1997/10/01 280 290 280 290 81,000
1997/09/30 260 285 260 280 154,000
1997/09/29 295 296 270 270 131,000
1997/09/26 320 320 300 300 94,000
1997/09/25 333 333 319 320 46,000
1997/09/24 340 340 330 332 27,000
1997/09/22 340 341 330 330 45,000
1997/09/19 323 325 318 318 73,000
1997/09/18 349 349 340 343 45,000
1997/09/17 353 353 350 350 17,000
1997/09/16 351 351 348 350 67,000
1997/09/12 360 360 356 356 56,000
1997/09/11 366 366 365 366 43,000
1997/09/10 371 371 370 370 6,000
1997/09/09 364 366 364 366 18,000
1997/09/08 365 379 364 374 11,000
1997/09/05 371 371 364 368 36,000
1997/09/04 384 385 371 371 20,000
1997/09/03 368 389 367 389 18,000
1997/09/02 366 367 365 366 24,000
1997/09/01 365 366 363 366 12,000
1997/08/29 361 370 361 365 27,000
1997/08/28 368 373 365 373 17,000
1997/08/27 370 373 370 373 16,000
1997/08/26 380 380 378 380 10,000
1997/08/25 370 380 370 380 23,000
1997/08/22 399 399 370 370 21,000
1997/08/21 405 405 395 395 51,000
1997/08/20 365 367 365 365 29,000
1997/08/19 367 367 362 363 10,000
1997/08/18 367 368 365 365 14,000
1997/08/15 365 375 361 370 43,000
1997/08/14 361 370 360 370 11,000
1997/08/13 352 370 352 361 28,000
1997/08/12 355 365 355 360 59,000
1997/08/11 361 361 345 345 18,000
1997/08/08 347 351 340 351 54,000
1997/08/07 361 373 352 352 84,000
1997/08/06 365 374 362 365 27,000
1997/08/05 385 387 370 370 99,000
1997/08/04 380 394 380 381 55,000
1997/08/01 389 389 384 384 69,000
1997/07/31 389 389 381 389 104,000
1997/07/30 398 400 389 389 39,000
1997/07/29 400 400 398 400 78,000
1997/07/28 407 411 400 400 70,000
1997/07/25 417 417 403 403 140,000
1997/07/24 425 426 420 420 32,000
1997/07/23 424 439 424 425 95,000
1997/07/22 435 435 434 434 27,000
1997/07/18 434 436 434 435 46,000
1997/07/17 422 435 420 434 39,000
1997/07/16 424 425 420 422 32,000
1997/07/15 422 427 420 423 46,000
1997/07/14 421 425 412 412 67,000
1997/07/11 432 435 425 425 39,000
1997/07/10 432 435 430 434 49,000
1997/07/09 436 439 432 437 51,000
1997/07/08 430 438 430 436 41,000
1997/07/07 435 435 431 435 46,000
1997/07/04 450 450 442 445 47,000
1997/07/03 467 467 451 451 41,000
1997/07/02 457 460 456 457 53,000
1997/07/01 465 465 456 456 46,000
1997/06/30 454 465 454 459 50,000
1997/06/27 452 461 450 451 33,000
1997/06/26 471 471 456 456 51,000
1997/06/25 462 475 462 473 84,000
1997/06/24 468 468 461 462 109,000
1997/06/23 462 477 461 470 308,000
1997/06/20 433 442 433 442 118,000
1997/06/19 436 437 428 430 77,000
1997/06/18 445 446 440 441 23,000
1997/06/17 448 450 445 445 29,000
1997/06/16 453 455 447 447 49,000
1997/06/13 459 463 452 453 77,000
1997/06/12 459 459 453 459 75,000
1997/06/11 458 459 455 455 93,000
1997/06/10 452 456 452 456 82,000
1997/06/09 452 462 451 451 82,000
1997/06/06 472 475 465 465 88,000
1997/06/05 485 485 465 477 255,000
1997/06/04 451 485 450 485 182,000
1997/06/03 459 459 450 451 60,000
1997/06/02 446 460 446 450 98,000
1997/05/30 461 464 455 455 154,000
1997/05/29 467 475 450 455 279,000
1997/05/28 452 465 450 465 97,000
1997/05/27 449 455 441 448 110,000
1997/05/26 456 465 450 450 74,000
1997/05/23 461 465 455 455 79,000
1997/05/22 462 469 460 462 134,000
1997/05/21 467 472 462 462 238,000
1997/05/20 464 475 462 462 262,000
1997/05/19 432 462 432 460 300,000
1997/05/16 440 440 430 430 118,000
1997/05/15 445 445 431 435 155,000
1997/05/14 441 441 434 440 88,000
1997/05/13 449 450 431 431 159,000
1997/05/12 431 439 428 439 96,000
1997/05/09 435 435 423 426 83,000
1997/05/08 427 436 423 423 269,000
1997/05/07 430 445 425 437 280,000
1997/05/06 449 450 430 433 427,000
1997/05/02 405 430 399 430 434,000
1997/05/01 376 403 376 395 335,000
1997/04/30 365 372 365 370 312,000
1997/04/28 368 368 356 365 282,000
1997/04/25 382 385 373 373 113,000
1997/04/24 399 399 386 392 53,000
1997/04/23 410 410 394 400 110,000
1997/04/22 405 409 400 400 108,000
1997/04/21 404 405 398 400 150,000
1997/04/18 361 393 361 389 92,000
1997/04/17 355 370 355 369 80,000
1997/04/16 340 359 340 357 30,000
1997/04/15 317 340 317 340 67,000
1997/04/14 322 329 318 322 131,000
1997/04/11 330 333 310 318 156,000
1997/04/10 355 361 332 335 114,000
1997/04/09 369 370 350 351 93,000
1997/04/08 340 355 340 350 166,000
1997/04/07 370 371 340 340 155,000
1997/04/04 371 375 370 370 89,000
1997/04/03 370 372 365 372 66,000
1997/04/02 370 375 360 367 110,000
1997/04/01 368 372 360 360 106,000
1997/03/31 385 385 372 372 75,000
1997/03/28 398 398 386 390 60,000
1997/03/27 401 405 391 398 57,000
1997/03/26 414 414 405 405 43,000
1997/03/25 408 409 402 409 107,000
1997/03/24 412 415 400 401 201,000
1997/03/21 423 423 415 415 82,000
1997/03/19 430 430 418 418 22,000
1997/03/18 425 425 424 425 45,000
1997/03/17 420 420 417 417 36,000
1997/03/14 416 421 416 417 52,000
1997/03/13 429 433 421 421 82,000
1997/03/12 430 430 428 429 50,000
1997/03/11 433 435 425 429 97,000
1997/03/10 438 438 428 428 78,000
1997/03/07 438 440 430 435 93,000
1997/03/06 448 450 438 438 52,000
1997/03/05 446 451 441 443 86,000
1997/03/04 451 453 441 441 120,000
1997/03/03 450 460 450 451 85,000
1997/02/28 460 465 450 450 55,000
1997/02/27 463 470 459 460 50,000
1997/02/26 469 471 458 458 37,000
1997/02/25 457 457 451 451 52,000
1997/02/24 475 482 466 466 51,000
1997/02/21 469 475 462 471 42,000
1997/02/20 456 465 450 460 43,000
1997/02/19 450 456 440 456 39,000
1997/02/18 464 465 455 456 57,000
1997/02/17 441 460 441 459 35,000
1997/02/14 456 456 440 440 79,000
1997/02/13 462 469 455 456 71,000
1997/02/12 450 462 450 460 98,000
1997/02/10 440 448 435 445 138,000
1997/02/07 444 445 433 440 280,000
1997/02/06 477 478 430 443 355,000
1997/02/05 496 497 477 482 141,000
1997/02/04 505 505 497 497 41,000
1997/02/03 510 510 500 509 22,000
1997/01/31 504 505 495 501 103,000
1997/01/30 510 512 501 505 72,000
1997/01/29 501 515 501 515 130,000
1997/01/28 505 508 502 508 110,000
1997/01/27 501 505 500 501 109,000
1997/01/24 505 510 505 506 43,000
1997/01/23 501 515 501 515 129,000
1997/01/22 515 515 506 509 35,000
1997/01/21 508 510 500 510 76,000
1997/01/20 510 510 501 510 87,000
1997/01/17 502 516 502 511 105,000
1997/01/16 499 514 499 509 78,000
1997/01/14 506 515 493 509 109,000
1997/01/13 490 509 486 506 221,000
1997/01/10 490 508 470 495 503,000
1997/01/09 510 515 501 502 218,000
1997/01/08 515 518 510 517 228,000
1997/01/07 531 536 517 518 192,000
1997/01/06 534 539 531 539 55,000

このページの先頭へ