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 |
---|---|---|---|---|---|
1998/12/30 | 201 | 201 | 201 | 201 | 4,000 |
1998/12/29 | 205 | 205 | 200 | 200 | 33,000 |
1998/12/28 | 210 | 219 | 200 | 203 | 43,000 |
1998/12/25 | 200 | 200 | 198 | 200 | 23,000 |
1998/12/24 | 205 | 215 | 190 | 205 | 46,000 |
1998/12/22 | 210 | 214 | 205 | 205 | 44,000 |
1998/12/21 | 225 | 225 | 215 | 215 | 51,000 |
1998/12/18 | 219 | 219 | 216 | 216 | 16,000 |
1998/12/17 | 217 | 217 | 215 | 216 | 20,000 |
1998/12/16 | 220 | 220 | 218 | 218 | 22,000 |
1998/12/15 | 218 | 225 | 218 | 219 | 18,000 |
1998/12/14 | 232 | 232 | 223 | 223 | 13,000 |
1998/12/11 | 233 | 244 | 233 | 233 | 45,000 |
1998/12/10 | 254 | 254 | 240 | 240 | 27,000 |
1998/12/09 | 236 | 244 | 236 | 244 | 21,000 |
1998/12/08 | 252 | 255 | 238 | 245 | 50,000 |
1998/12/07 | 250 | 250 | 248 | 250 | 29,000 |
1998/12/04 | 249 | 252 | 245 | 250 | 61,000 |
1998/12/03 | 260 | 260 | 245 | 250 | 53,000 |
1998/12/02 | 265 | 265 | 255 | 260 | 252,000 |
1998/12/01 | 227 | 263 | 225 | 260 | 216,000 |
1998/11/30 | 237 | 237 | 230 | 235 | 11,000 |
1998/11/27 | 241 | 241 | 226 | 227 | 32,000 |
1998/11/26 | 226 | 244 | 226 | 237 | 59,000 |
1998/11/25 | 215 | 224 | 213 | 221 | 15,000 |
1998/11/24 | 224 | 224 | 213 | 214 | 39,000 |
1998/11/20 | 210 | 214 | 208 | 213 | 13,000 |
1998/11/19 | 219 | 219 | 210 | 210 | 21,000 |
1998/11/18 | 203 | 219 | 203 | 219 | 18,000 |
1998/11/17 | 210 | 215 | 210 | 210 | 10,000 |
1998/11/16 | 203 | 219 | 203 | 219 | 11,000 |
1998/11/13 | 201 | 201 | 201 | 201 | 8,000 |
1998/11/12 | 203 | 203 | 202 | 202 | 21,000 |
1998/11/11 | 200 | 206 | 200 | 201 | 11,000 |
1998/11/10 | 217 | 217 | 200 | 201 | 14,000 |
1998/11/09 | 215 | 217 | 210 | 210 | 13,000 |
1998/11/06 | 204 | 205 | 203 | 205 | 10,000 |
1998/11/05 | 215 | 220 | 202 | 205 | 14,000 |
1998/11/04 | 216 | 216 | 197 | 215 | 15,000 |
1998/11/02 | 191 | 211 | 191 | 211 | 10,000 |
1998/10/30 | 202 | 202 | 191 | 195 | 38,000 |
1998/10/29 | 202 | 209 | 202 | 203 | 9,000 |
1998/10/28 | 205 | 210 | 203 | 203 | 16,000 |
1998/10/27 | 220 | 220 | 201 | 205 | 18,000 |
1998/10/26 | 205 | 205 | 201 | 201 | 10,000 |
1998/10/23 | 208 | 210 | 190 | 202 | 57,000 |
1998/10/22 | 222 | 230 | 210 | 210 | 54,000 |
1998/10/21 | 240 | 240 | 216 | 223 | 38,000 |
1998/10/20 | 203 | 204 | 200 | 200 | 23,000 |
1998/10/19 | 196 | 204 | 196 | 203 | 35,000 |
1998/10/16 | 194 | 198 | 185 | 196 | 20,000 |
1998/10/15 | 193 | 193 | 183 | 183 | 8,000 |
1998/10/14 | 185 | 185 | 178 | 178 | 41,000 |
1998/10/13 | 191 | 195 | 179 | 182 | 41,000 |
1998/10/12 | 196 | 196 | 178 | 188 | 54,000 |
1998/10/09 | 181 | 186 | 179 | 180 | 73,000 |
1998/10/08 | 205 | 205 | 193 | 195 | 138,000 |
1998/10/07 | 200 | 206 | 196 | 201 | 42,000 |
1998/10/06 | 192 | 200 | 190 | 200 | 16,000 |
1998/10/05 | 200 | 200 | 190 | 192 | 39,000 |
1998/10/02 | 198 | 198 | 195 | 196 | 30,000 |
1998/10/01 | 201 | 210 | 199 | 199 | 51,000 |
1998/09/30 | 202 | 210 | 200 | 202 | 23,000 |
1998/09/29 | 206 | 206 | 201 | 201 | 12,000 |
1998/09/28 | 210 | 210 | 210 | 210 | 16,000 |
1998/09/25 | 210 | 212 | 210 | 210 | 25,000 |
1998/09/24 | 210 | 230 | 210 | 228 | 21,000 |
1998/09/22 | 213 | 218 | 210 | 210 | 25,000 |
1998/09/21 | 230 | 230 | 213 | 213 | 18,000 |
1998/09/18 | 211 | 225 | 211 | 225 | 29,000 |
1998/09/17 | 218 | 219 | 215 | 215 | 19,000 |
1998/09/16 | 218 | 220 | 218 | 218 | 13,000 |
1998/09/14 | 210 | 218 | 210 | 218 | 9,000 |
1998/09/11 | 233 | 233 | 225 | 225 | 57,000 |
1998/09/10 | 238 | 238 | 228 | 228 | 12,000 |
1998/09/09 | 239 | 239 | 230 | 230 | 22,000 |
1998/09/08 | 221 | 239 | 221 | 239 | 18,000 |
1998/09/07 | 220 | 220 | 210 | 219 | 75,000 |
1998/09/04 | 231 | 231 | 220 | 223 | 91,000 |
1998/09/03 | 231 | 233 | 231 | 232 | 61,000 |
1998/09/02 | 230 | 235 | 230 | 231 | 40,000 |
1998/09/01 | 228 | 228 | 222 | 227 | 19,000 |
1998/08/31 | 240 | 240 | 230 | 231 | 21,000 |
1998/08/28 | 230 | 240 | 226 | 239 | 36,000 |
1998/08/27 | 232 | 241 | 231 | 240 | 73,000 |
1998/08/26 | 255 | 255 | 230 | 231 | 74,000 |
1998/08/25 | 250 | 252 | 250 | 250 | 27,000 |
1998/08/24 | 259 | 259 | 252 | 252 | 15,000 |
1998/08/21 | 270 | 270 | 256 | 261 | 61,000 |
1998/08/20 | 257 | 267 | 253 | 265 | 54,000 |
1998/08/19 | 242 | 252 | 242 | 252 | 26,000 |
1998/08/18 | 242 | 245 | 242 | 243 | 24,000 |
1998/08/17 | 240 | 240 | 237 | 237 | 23,000 |
1998/08/14 | 245 | 245 | 240 | 240 | 11,000 |
1998/08/13 | 236 | 247 | 236 | 245 | 55,000 |
1998/08/12 | 231 | 240 | 231 | 236 | 88,000 |
1998/08/11 | 251 | 251 | 240 | 241 | 74,000 |
1998/08/10 | 260 | 260 | 251 | 253 | 83,000 |
1998/08/07 | 255 | 261 | 255 | 255 | 172,000 |
1998/08/06 | 268 | 268 | 256 | 256 | 63,000 |
1998/08/05 | 270 | 270 | 265 | 268 | 32,000 |
1998/08/04 | 271 | 271 | 270 | 270 | 21,000 |
1998/08/03 | 276 | 277 | 270 | 270 | 12,000 |
1998/07/31 | 276 | 280 | 276 | 276 | 40,000 |
1998/07/30 | 277 | 277 | 270 | 275 | 55,000 |
1998/07/29 | 277 | 288 | 277 | 277 | 12,000 |
1998/07/28 | 275 | 283 | 275 | 276 | 39,000 |
1998/07/27 | 283 | 286 | 275 | 275 | 25,000 |
1998/07/24 | 282 | 293 | 280 | 281 | 15,000 |
1998/07/23 | 281 | 286 | 281 | 284 | 23,000 |
1998/07/22 | 291 | 291 | 285 | 288 | 10,000 |
1998/07/21 | 304 | 304 | 291 | 291 | 12,000 |
1998/07/17 | 300 | 300 | 288 | 290 | 6,000 |
1998/07/16 | 290 | 290 | 285 | 288 | 15,000 |
1998/07/15 | 303 | 304 | 290 | 290 | 17,000 |
1998/07/14 | 292 | 306 | 292 | 304 | 17,000 |
1998/07/13 | 280 | 291 | 280 | 290 | 44,000 |
1998/07/10 | 313 | 313 | 300 | 300 | 40,000 |
1998/07/09 | 311 | 311 | 297 | 310 | 14,000 |
1998/07/08 | 313 | 320 | 313 | 316 | 45,000 |
1998/07/07 | 327 | 327 | 310 | 311 | 78,000 |
1998/07/06 | 310 | 319 | 310 | 311 | 101,000 |
1998/07/03 | 290 | 297 | 282 | 290 | 30,000 |
1998/07/02 | 312 | 312 | 298 | 298 | 63,000 |
1998/07/01 | 295 | 300 | 285 | 292 | 73,000 |
1998/06/30 | 280 | 289 | 275 | 280 | 27,000 |
1998/06/29 | 265 | 270 | 261 | 270 | 37,000 |
1998/06/26 | 280 | 280 | 265 | 266 | 26,000 |
1998/06/25 | 277 | 277 | 265 | 270 | 8,000 |
1998/06/24 | 280 | 280 | 279 | 279 | 12,000 |
1998/06/23 | 281 | 281 | 280 | 280 | 9,000 |
1998/06/22 | 284 | 284 | 280 | 280 | 22,000 |
1998/06/19 | 266 | 270 | 266 | 266 | 9,000 |
1998/06/18 | 265 | 284 | 265 | 275 | 76,000 |
1998/06/17 | 260 | 272 | 260 | 267 | 21,000 |
1998/06/16 | 260 | 260 | 260 | 260 | 24,000 |
1998/06/15 | 262 | 264 | 262 | 263 | 30,000 |
1998/06/12 | 266 | 269 | 265 | 269 | 69,000 |
1998/06/11 | 275 | 275 | 270 | 270 | 17,000 |
1998/06/10 | 284 | 284 | 275 | 275 | 8,000 |
1998/06/09 | 277 | 277 | 270 | 270 | 9,000 |
1998/06/08 | 282 | 282 | 282 | 282 | 17,000 |
1998/06/05 | 282 | 282 | 282 | 282 | 20,000 |
1998/06/04 | 282 | 285 | 282 | 282 | 15,000 |
1998/06/03 | 282 | 282 | 282 | 282 | 18,000 |
1998/06/02 | 275 | 282 | 275 | 282 | 14,000 |
1998/06/01 | 271 | 275 | 271 | 275 | 18,000 |
1998/05/29 | 289 | 289 | 281 | 281 | 14,000 |
1998/05/28 | 290 | 290 | 287 | 290 | 9,000 |
1998/05/27 | 291 | 291 | 289 | 290 | 21,000 |
1998/05/26 | 291 | 295 | 282 | 295 | 20,000 |
1998/05/25 | 287 | 290 | 281 | 281 | 15,000 |
1998/05/22 | 298 | 298 | 281 | 281 | 12,000 |
1998/05/21 | 298 | 298 | 288 | 288 | 15,000 |
1998/05/20 | 272 | 290 | 272 | 273 | 12,000 |
1998/05/19 | 272 | 274 | 271 | 271 | 5,000 |
1998/05/18 | 274 | 274 | 270 | 270 | 15,000 |
1998/05/15 | 270 | 274 | 270 | 274 | 20,000 |
1998/05/14 | 270 | 271 | 270 | 271 | 9,000 |
1998/05/13 | 280 | 281 | 270 | 270 | 8,000 |
1998/05/12 | 280 | 290 | 280 | 282 | 12,000 |
1998/05/11 | 290 | 290 | 280 | 280 | 9,000 |
1998/05/08 | 271 | 271 | 265 | 270 | 13,000 |
1998/05/07 | 270 | 272 | 270 | 272 | 29,000 |
1998/05/06 | 277 | 277 | 270 | 271 | 20,000 |
1998/05/01 | 295 | 295 | 275 | 277 | 30,000 |
1998/04/30 | 280 | 281 | 278 | 280 | 22,000 |
1998/04/28 | 285 | 285 | 280 | 281 | 36,000 |
1998/04/27 | 285 | 288 | 285 | 285 | 20,000 |
1998/04/24 | 289 | 300 | 289 | 295 | 31,000 |
1998/04/23 | 285 | 290 | 284 | 284 | 12,000 |
1998/04/22 | 297 | 297 | 285 | 286 | 14,000 |
1998/04/21 | 300 | 300 | 290 | 299 | 28,000 |
1998/04/20 | 286 | 299 | 285 | 290 | 9,000 |
1998/04/17 | 300 | 300 | 290 | 290 | 20,000 |
1998/04/16 | 304 | 304 | 300 | 300 | 35,000 |
1998/04/15 | 307 | 307 | 300 | 300 | 7,000 |
1998/04/14 | 301 | 305 | 299 | 305 | 15,000 |
1998/04/13 | 305 | 307 | 300 | 300 | 24,000 |
1998/04/10 | 324 | 324 | 308 | 308 | 35,000 |
1998/04/09 | 316 | 324 | 305 | 315 | 24,000 |
1998/04/08 | 304 | 324 | 304 | 315 | 44,000 |
1998/04/07 | 304 | 304 | 300 | 303 | 34,000 |
1998/04/06 | 279 | 279 | 276 | 279 | 39,000 |
1998/04/03 | 265 | 280 | 260 | 260 | 109,000 |
1998/04/02 | 282 | 282 | 260 | 261 | 109,000 |
1998/04/01 | 294 | 294 | 280 | 285 | 60,000 |
1998/03/31 | 325 | 330 | 315 | 319 | 55,000 |
1998/03/30 | 335 | 335 | 330 | 330 | 26,000 |
1998/03/27 | 335 | 335 | 330 | 330 | 29,000 |
1998/03/26 | 329 | 339 | 329 | 330 | 37,000 |
1998/03/25 | 337 | 340 | 330 | 340 | 56,000 |
1998/03/24 | 336 | 336 | 325 | 336 | 53,000 |
1998/03/23 | 359 | 359 | 340 | 340 | 68,000 |
1998/03/20 | 344 | 347 | 342 | 347 | 42,000 |
1998/03/19 | 347 | 347 | 342 | 344 | 16,000 |
1998/03/18 | 349 | 349 | 340 | 345 | 51,000 |
1998/03/17 | 350 | 350 | 345 | 348 | 65,000 |
1998/03/16 | 364 | 365 | 348 | 349 | 90,000 |
1998/03/13 | 360 | 365 | 360 | 365 | 69,000 |
1998/03/12 | 366 | 366 | 361 | 365 | 12,000 |
1998/03/11 | 364 | 366 | 361 | 361 | 24,000 |
1998/03/10 | 385 | 385 | 367 | 369 | 53,000 |
1998/03/09 | 383 | 385 | 380 | 380 | 49,000 |
1998/03/06 | 388 | 388 | 380 | 385 | 40,000 |
1998/03/05 | 380 | 385 | 377 | 380 | 81,000 |
1998/03/04 | 397 | 397 | 385 | 390 | 103,000 |
1998/03/03 | 380 | 398 | 380 | 397 | 182,000 |
1998/03/02 | 383 | 383 | 380 | 381 | 69,000 |
1998/02/27 | 360 | 386 | 360 | 384 | 70,000 |
1998/02/26 | 360 | 364 | 360 | 360 | 54,000 |
1998/02/25 | 350 | 350 | 334 | 350 | 63,000 |
1998/02/24 | 361 | 361 | 348 | 350 | 84,000 |
1998/02/23 | 378 | 378 | 365 | 370 | 29,000 |
1998/02/20 | 380 | 380 | 365 | 378 | 65,000 |
1998/02/19 | 371 | 378 | 365 | 370 | 50,000 |
1998/02/18 | 385 | 394 | 380 | 390 | 121,000 |
1998/02/17 | 360 | 370 | 358 | 370 | 34,000 |
1998/02/16 | 365 | 366 | 356 | 360 | 107,000 |
1998/02/13 | 399 | 399 | 378 | 385 | 169,000 |
1998/02/12 | 395 | 404 | 390 | 394 | 210,000 |
1998/02/10 | 416 | 420 | 390 | 390 | 453,000 |
1998/02/09 | 390 | 420 | 380 | 411 | 1,664,000 |
1998/02/06 | 316 | 372 | 316 | 372 | 670,000 |
1998/02/05 | 309 | 319 | 305 | 316 | 85,000 |
1998/02/04 | 308 | 309 | 305 | 309 | 32,000 |
1998/02/03 | 305 | 307 | 302 | 305 | 64,000 |
1998/02/02 | 303 | 303 | 289 | 294 | 75,000 |
1998/01/30 | 306 | 310 | 303 | 303 | 98,000 |
1998/01/29 | 337 | 337 | 295 | 304 | 226,000 |
1998/01/28 | 336 | 354 | 336 | 350 | 220,000 |
1998/01/27 | 327 | 335 | 319 | 335 | 137,000 |
1998/01/26 | 320 | 335 | 319 | 319 | 210,000 |
1998/01/23 | 285 | 310 | 280 | 304 | 166,000 |
1998/01/22 | 272 | 290 | 272 | 280 | 200,000 |
1998/01/21 | 265 | 270 | 260 | 265 | 184,000 |
1998/01/20 | 257 | 263 | 251 | 255 | 93,000 |
1998/01/19 | 240 | 257 | 240 | 257 | 53,000 |
1998/01/16 | 230 | 238 | 216 | 238 | 95,000 |
1998/01/14 | 221 | 223 | 211 | 215 | 93,000 |
1998/01/13 | 225 | 225 | 221 | 221 | 43,000 |
1998/01/12 | 226 | 226 | 220 | 224 | 34,000 |
1998/01/09 | 225 | 228 | 222 | 228 | 13,000 |
1998/01/08 | 221 | 238 | 221 | 228 | 32,000 |
1998/01/07 | 230 | 230 | 220 | 220 | 21,000 |
1998/01/06 | 233 | 233 | 220 | 230 | 17,000 |
1998/01/05 | 234 | 234 | 234 | 234 | 30,000 |