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
1999/12/30 115 115 115 115 16,000
1999/12/29 115 116 115 115 7,000
1999/12/28 122 122 114 114 28,000
1999/12/27 113 113 112 113 29,000
1999/12/24 117 117 112 113 104,000
1999/12/22 118 119 115 117 58,000
1999/12/21 124 124 117 124 43,000
1999/12/20 115 125 115 119 18,000
1999/12/17 122 122 116 116 79,000
1999/12/16 125 127 122 122 33,000
1999/12/15 127 127 125 125 35,000
1999/12/14 128 129 126 126 70,000
1999/12/13 134 134 128 128 22,000
1999/12/10 130 132 129 130 89,000
1999/12/09 132 132 130 130 83,000
1999/12/08 136 140 131 132 85,000
1999/12/07 143 143 133 136 61,000
1999/12/06 150 150 143 143 42,000
1999/12/03 145 145 144 144 47,000
1999/12/02 143 158 143 144 65,000
1999/12/01 145 151 145 148 56,000
1999/11/30 150 152 145 145 32,000
1999/11/29 150 150 148 150 14,000
1999/11/26 162 162 152 152 21,000
1999/11/25 160 160 155 155 24,000
1999/11/24 155 160 155 160 16,000
1999/11/22 165 165 155 155 30,000
1999/11/19 155 160 155 155 22,000
1999/11/18 151 160 151 160 25,000
1999/11/17 146 150 145 150 40,000
1999/11/16 145 146 142 146 36,000
1999/11/15 151 161 145 145 59,000
1999/11/12 159 159 150 151 43,000
1999/11/11 163 175 159 159 67,000
1999/11/10 170 170 163 163 36,000
1999/11/09 166 190 161 170 75,000
1999/11/08 167 167 161 161 34,000
1999/11/05 162 162 160 162 45,000
1999/11/04 161 167 160 160 39,000
1999/11/02 168 168 165 165 24,000
1999/11/01 167 167 166 166 9,000
1999/10/29 165 170 165 167 42,000
1999/10/28 171 174 160 160 87,000
1999/10/27 175 175 170 172 63,000
1999/10/26 182 189 182 183 92,000
1999/10/25 172 183 172 183 100,000
1999/10/22 173 173 172 172 23,000
1999/10/21 183 183 173 175 89,000
1999/10/20 180 191 175 175 176,000
1999/10/19 172 182 171 182 120,000
1999/10/18 171 174 171 172 24,000
1999/10/15 178 178 175 175 52,000
1999/10/14 178 178 177 177 20,000
1999/10/13 182 182 178 178 27,000
1999/10/12 183 183 178 183 20,000
1999/10/08 174 176 173 176 26,000
1999/10/07 182 182 173 173 12,000
1999/10/06 177 179 172 173 18,000
1999/10/05 183 183 177 177 22,000
1999/10/04 192 192 179 184 21,000
1999/10/01 177 177 171 172 19,000
1999/09/30 170 182 170 182 29,000
1999/09/29 172 173 170 170 28,000
1999/09/28 175 176 175 176 23,000
1999/09/27 173 175 173 175 19,000
1999/09/24 177 177 172 173 33,000
1999/09/22 183 183 172 172 46,000
1999/09/21 196 196 182 184 54,000
1999/09/20 181 181 170 171 81,000
1999/09/17 180 183 175 181 30,000
1999/09/16 177 177 170 176 46,000
1999/09/14 185 185 177 181 63,000
1999/09/13 181 186 180 185 35,000
1999/09/10 185 185 182 183 61,000
1999/09/09 182 185 180 185 66,000
1999/09/08 181 185 180 182 45,000
1999/09/07 181 183 181 181 108,000
1999/09/06 190 190 181 181 49,000
1999/09/03 187 190 182 190 47,000
1999/09/02 186 187 185 185 36,000
1999/09/01 191 191 186 186 32,000
1999/08/31 193 193 191 191 24,000
1999/08/30 197 197 192 193 24,000
1999/08/27 192 194 192 193 30,000
1999/08/26 197 197 193 193 42,000
1999/08/25 195 197 192 192 27,000
1999/08/24 194 195 194 195 5,000
1999/08/23 198 198 192 192 54,000
1999/08/20 191 198 190 193 26,000
1999/08/19 190 192 190 191 21,000
1999/08/18 195 195 192 192 23,000
1999/08/17 200 200 193 195 9,000
1999/08/16 193 194 192 193 20,000
1999/08/13 195 195 193 193 26,000
1999/08/12 191 201 190 195 35,000
1999/08/11 194 194 192 192 12,000
1999/08/10 193 195 193 193 21,000
1999/08/09 191 193 191 193 2,000
1999/08/06 192 196 191 193 29,000
1999/08/05 209 209 191 191 30,000
1999/08/04 198 202 190 190 46,000
1999/08/03 200 200 198 199 23,000
1999/08/02 201 202 200 200 33,000
1999/07/30 205 206 201 201 23,000
1999/07/29 202 202 201 201 10,000
1999/07/28 200 202 200 201 31,000
1999/07/27 200 210 200 203 53,000
1999/07/26 212 212 201 201 12,000
1999/07/23 205 207 201 207 58,000
1999/07/22 210 212 208 208 27,000
1999/07/21 223 223 208 212 76,000
1999/07/19 208 210 205 207 20,000
1999/07/16 210 210 204 204 76,000
1999/07/15 210 213 207 208 15,000
1999/07/14 211 211 207 207 44,000
1999/07/13 213 215 212 212 33,000
1999/07/12 218 218 210 210 60,000
1999/07/09 216 220 211 220 75,000
1999/07/08 220 220 216 216 61,000
1999/07/07 215 218 215 216 35,000
1999/07/06 220 220 215 215 40,000
1999/07/05 220 220 213 215 71,000
1999/07/02 225 228 218 218 35,000
1999/07/01 225 225 221 225 46,000
1999/06/30 225 227 225 225 22,000
1999/06/29 227 227 225 227 23,000
1999/06/28 234 234 225 227 9,000
1999/06/25 226 232 225 225 29,000
1999/06/24 234 234 225 227 54,000
1999/06/23 225 229 225 225 38,000
1999/06/22 227 232 224 225 58,000
1999/06/21 235 235 225 235 50,000
1999/06/18 236 237 231 235 29,000
1999/06/17 235 239 235 236 34,000
1999/06/16 230 235 230 232 63,000
1999/06/15 233 233 229 230 49,000
1999/06/14 220 240 218 235 80,000
1999/06/11 233 233 215 215 53,000
1999/06/10 229 229 219 227 55,000
1999/06/09 218 224 215 224 17,000
1999/06/08 214 218 214 215 17,000
1999/06/07 214 220 214 218 16,000
1999/06/04 214 216 212 214 9,000
1999/06/03 219 219 214 214 28,000
1999/06/02 206 217 206 216 82,000
1999/06/01 209 210 201 210 93,000
1999/05/31 211 220 208 208 29,000
1999/05/28 217 217 208 214 47,000
1999/05/27 220 222 216 222 24,000
1999/05/26 220 222 220 220 60,000
1999/05/25 222 222 216 216 37,000
1999/05/24 215 221 215 216 14,000
1999/05/21 220 229 220 229 20,000
1999/05/20 220 221 215 218 48,000
1999/05/19 227 227 218 220 48,000
1999/05/18 227 227 225 225 48,000
1999/05/17 231 231 226 227 27,000
1999/05/14 239 239 232 234 45,000
1999/05/13 244 244 235 239 29,000
1999/05/12 240 244 238 244 47,000
1999/05/11 245 247 240 240 67,000
1999/05/10 244 250 241 245 48,000
1999/05/07 243 246 239 240 66,000
1999/05/06 240 244 237 243 60,000
1999/04/30 244 244 235 237 70,000
1999/04/28 249 255 240 243 410,000
1999/04/27 225 244 220 241 324,000
1999/04/26 221 225 217 217 30,000
1999/04/23 219 219 215 216 31,000
1999/04/22 220 220 218 218 32,000
1999/04/21 230 230 218 218 51,000
1999/04/20 221 225 218 225 51,000
1999/04/19 225 225 220 225 23,000
1999/04/16 226 228 220 225 32,000
1999/04/15 229 229 223 225 99,000
1999/04/14 228 228 220 220 44,000
1999/04/13 222 227 222 222 70,000
1999/04/12 230 235 225 225 66,000
1999/04/09 239 240 228 228 139,000
1999/04/08 213 223 213 220 142,000
1999/04/07 215 215 211 211 91,000
1999/04/06 210 212 207 207 68,000
1999/04/05 207 210 205 208 42,000
1999/04/02 207 207 206 207 28,000
1999/04/01 211 211 206 207 20,000
1999/03/31 212 212 206 206 33,000
1999/03/30 211 212 206 212 20,000
1999/03/29 203 208 203 204 19,000
1999/03/26 202 203 202 203 27,000
1999/03/25 203 205 200 202 50,000
1999/03/24 201 210 197 198 52,000
1999/03/23 218 218 200 201 56,000
1999/03/19 218 218 210 215 37,000
1999/03/18 214 215 213 215 85,000
1999/03/17 215 218 211 213 73,000
1999/03/16 210 215 208 210 54,000
1999/03/15 213 215 205 207 43,000
1999/03/12 205 220 205 218 274,000
1999/03/11 200 205 196 205 84,000
1999/03/10 200 201 193 198 63,000
1999/03/09 198 199 193 198 12,000
1999/03/08 200 200 189 192 41,000
1999/03/05 187 198 187 198 29,000
1999/03/04 190 190 187 187 33,000
1999/03/03 186 190 186 190 17,000
1999/03/02 184 195 184 186 53,000
1999/03/01 198 200 181 181 149,000
1999/02/26 200 200 192 196 34,000
1999/02/25 199 199 195 195 63,000
1999/02/24 197 200 195 200 11,000
1999/02/23 195 195 186 192 38,000
1999/02/22 185 203 185 200 34,000
1999/02/19 193 193 190 190 41,000
1999/02/18 195 195 193 194 17,000
1999/02/17 200 200 195 195 14,000
1999/02/16 203 208 195 198 27,000
1999/02/15 203 205 203 203 6,000
1999/02/12 210 210 205 205 17,000
1999/02/10 214 214 206 206 35,000
1999/02/09 203 210 202 210 9,000
1999/02/08 200 204 199 204 14,000
1999/02/05 200 200 195 200 82,000
1999/02/04 209 209 204 204 24,000
1999/02/03 205 210 205 209 11,000
1999/02/02 210 215 205 210 25,000
1999/02/01 210 210 210 210 34,000
1999/01/29 208 215 207 207 27,000
1999/01/28 205 209 203 208 11,000
1999/01/27 204 205 204 205 29,000
1999/01/26 214 215 209 214 11,000
1999/01/25 203 206 203 206 6,000
1999/01/22 209 209 203 203 26,000
1999/01/21 215 215 205 205 24,000
1999/01/20 215 215 200 203 14,000
1999/01/19 200 200 190 195 16,000
1999/01/18 199 200 199 200 11,000
1999/01/14 195 199 190 199 14,000
1999/01/13 201 201 198 201 27,000
1999/01/12 206 206 200 200 11,000
1999/01/11 219 219 204 206 11,000
1999/01/08 200 200 199 199 11,000
1999/01/07 202 202 199 200 61,000
1999/01/06 191 200 191 200 14,000
1999/01/05 200 200 190 192 44,000
1999/01/04 201 201 200 201 12,000

このページの先頭へ