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
2002/12/30 101 101 99 100 161,000
2002/12/27 104 104 100 101 317,000
2002/12/26 104 104 102 103 198,000
2002/12/25 100 105 100 103 273,000
2002/12/24 100 105 97 102 309,000
2002/12/20 100 102 99 100 182,000
2002/12/19 95 106 95 102 491,000
2002/12/18 99 99 95 97 453,000
2002/12/17 105 105 100 101 490,000
2002/12/16 104 106 101 103 465,000
2002/12/13 109 109 104 106 773,000
2002/12/12 110 111 105 111 1,130,000
2002/12/11 115 118 110 110 1,543,000
2002/12/10 106 123 106 120 3,015,000
2002/12/09 115 117 109 110 3,198,000
2002/12/06 131 135 118 122 15,527,000
2002/12/05 128 141 124 141 45,502,000
2002/12/04 115 128 106 115 27,571,000
2002/12/03 103 123 97 118 25,451,000
2002/12/02 86 101 83 101 5,854,000
2002/11/29 72 72 68 71 48,000
2002/11/28 70 70 68 68 53,000
2002/11/27 68 69 67 68 87,000
2002/11/26 70 70 67 68 45,000
2002/11/25 62 67 62 67 52,000
2002/11/22 63 64 62 64 112,000
2002/11/21 60 63 60 62 121,000
2002/11/20 62 62 57 62 203,000
2002/11/19 51 54 46 52 327,000
2002/11/18 66 67 59 60 105,000
2002/11/15 71 73 65 69 95,000
2002/11/14 76 77 73 73 91,000
2002/11/13 78 78 76 76 47,000
2002/11/12 77 79 77 78 31,000
2002/11/11 80 80 77 77 43,000
2002/11/08 80 82 77 79 38,000
2002/11/07 81 82 80 80 43,000
2002/11/06 78 82 78 81 105,000
2002/11/05 78 80 77 80 44,000
2002/11/01 80 80 78 80 17,000
2002/10/31 79 80 79 80 45,000
2002/10/30 77 80 77 79 23,000
2002/10/29 80 80 77 77 48,000
2002/10/28 83 83 79 81 43,000
2002/10/25 77 80 76 80 101,000
2002/10/24 78 80 78 79 71,000
2002/10/23 77 80 77 78 25,000
2002/10/22 80 80 77 80 93,000
2002/10/21 76 81 76 79 155,000
2002/10/18 81 83 78 80 93,000
2002/10/17 75 81 75 81 124,000
2002/10/16 82 84 78 79 118,000
2002/10/15 75 81 75 81 89,000
2002/10/11 76 79 74 76 251,000
2002/10/10 70 78 63 75 299,000
2002/10/09 73 76 69 69 41,000
2002/10/08 66 76 66 73 75,000
2002/10/07 78 78 70 71 103,000
2002/10/04 82 84 80 82 76,000
2002/10/03 92 92 81 82 187,000
2002/10/02 96 96 91 92 35,000
2002/10/01 95 96 92 93 65,000
2002/09/30 94 96 94 96 32,000
2002/09/27 99 99 95 98 41,000
2002/09/26 96 99 96 98 25,000
2002/09/25 99 99 91 96 75,000
2002/09/24 99 99 95 98 57,000
2002/09/20 94 97 94 97 38,000
2002/09/19 100 101 95 99 91,000
2002/09/18 95 97 95 96 21,000
2002/09/17 99 100 94 100 87,000
2002/09/13 98 103 95 95 269,000
2002/09/12 107 107 102 103 750,000
2002/09/11 96 109 91 105 449,000
2002/09/10 96 96 93 93 84,000
2002/09/09 92 92 88 91 47,000
2002/09/06 88 90 87 90 71,000
2002/09/05 91 93 88 90 130,000
2002/09/04 86 89 86 89 281,000
2002/09/03 103 103 95 96 113,000
2002/09/02 103 103 102 102 81,000
2002/08/30 108 108 103 104 40,000
2002/08/29 105 106 103 106 209,000
2002/08/28 108 108 105 107 120,000
2002/08/27 111 111 109 110 84,000
2002/08/26 105 110 105 110 89,000
2002/08/23 109 110 108 108 194,000
2002/08/22 111 111 109 110 73,000
2002/08/21 113 113 108 110 106,000
2002/08/20 112 113 109 111 92,000
2002/08/19 120 123 111 113 256,000
2002/08/16 109 118 107 117 436,000
2002/08/15 105 108 105 108 56,000
2002/08/14 108 108 103 107 41,000
2002/08/13 109 109 105 105 78,000
2002/08/12 112 112 107 109 56,000
2002/08/09 112 112 109 111 48,000
2002/08/08 109 110 108 108 27,000
2002/08/07 107 110 105 108 123,000
2002/08/06 112 113 103 103 263,000
2002/08/05 118 118 111 112 240,000
2002/08/02 122 125 121 121 133,000
2002/08/01 125 129 123 123 77,000
2002/07/31 131 132 124 126 203,000
2002/07/30 133 134 130 131 68,000
2002/07/29 128 133 128 133 245,000
2002/07/26 130 133 128 130 229,000
2002/07/25 140 140 128 129 532,000
2002/07/24 135 138 134 136 552,000
2002/07/23 144 145 136 139 1,291,000
2002/07/22 138 147 136 146 3,950,000
2002/07/19 130 141 127 140 2,119,000
2002/07/18 126 126 123 125 127,000
2002/07/17 124 124 121 121 103,000
2002/07/16 120 124 120 124 69,000
2002/07/15 120 125 120 125 65,000
2002/07/12 123 123 120 120 48,000
2002/07/11 124 124 121 124 72,000
2002/07/10 125 125 123 125 34,000
2002/07/09 125 127 122 127 54,000
2002/07/08 125 125 123 123 31,000
2002/07/05 123 124 120 124 47,000
2002/07/04 120 120 118 120 73,000
2002/07/03 115 120 115 120 63,000
2002/07/02 118 130 117 120 81,000
2002/07/01 117 119 117 118 28,000
2002/06/28 114 117 114 117 24,000
2002/06/27 113 115 112 115 41,000
2002/06/26 118 118 111 111 53,000
2002/06/25 115 118 115 117 27,000
2002/06/24 110 115 110 115 145,000
2002/06/21 119 119 115 116 80,000
2002/06/20 114 118 113 118 76,000
2002/06/19 116 118 113 117 99,000
2002/06/18 117 121 116 117 65,000
2002/06/17 122 122 114 115 157,000
2002/06/14 122 124 121 124 218,000
2002/06/13 126 127 122 127 133,000
2002/06/12 131 131 125 127 314,000
2002/06/11 131 134 131 131 38,000
2002/06/10 134 134 131 131 36,000
2002/06/07 132 134 131 134 70,000
2002/06/06 133 134 131 134 74,000
2002/06/05 134 134 132 133 98,000
2002/06/04 136 136 133 134 54,000
2002/06/03 137 137 133 135 93,000
2002/05/31 137 138 134 134 195,000
2002/05/30 132 141 132 140 262,000
2002/05/29 133 134 131 134 97,000
2002/05/28 137 137 133 134 96,000
2002/05/27 139 139 136 136 138,000
2002/05/24 139 139 136 137 161,000
2002/05/23 134 142 134 137 681,000
2002/05/22 131 134 131 132 137,000
2002/05/21 134 134 132 134 83,000
2002/05/20 132 133 130 132 176,000
2002/05/17 131 133 130 131 82,000
2002/05/16 134 134 130 132 73,000
2002/05/15 131 133 130 132 145,000
2002/05/14 133 136 131 132 231,000
2002/05/13 131 132 130 131 60,000
2002/05/10 134 135 131 133 107,000
2002/05/09 132 134 130 132 96,000
2002/05/08 135 135 122 131 157,000
2002/05/07 133 136 130 135 234,000
2002/05/02 130 130 126 128 91,000
2002/05/01 122 131 122 129 157,000
2002/04/30 123 125 121 121 206,000
2002/04/26 132 133 125 127 169,000
2002/04/25 134 134 131 132 146,000
2002/04/24 135 138 133 134 142,000
2002/04/23 142 142 136 136 133,000
2002/04/22 145 146 137 142 493,000
2002/04/19 134 142 132 137 309,000
2002/04/18 133 135 131 133 111,000
2002/04/17 132 135 131 133 127,000
2002/04/16 133 135 131 134 101,000
2002/04/15 134 134 131 133 92,000
2002/04/12 135 139 130 135 362,000
2002/04/11 148 151 137 137 1,177,000
2002/04/10 138 143 136 143 815,000
2002/04/09 133 138 132 133 387,000
2002/04/08 138 141 130 131 468,000
2002/04/05 137 143 136 138 1,070,000
2002/04/04 120 138 119 135 1,143,000
2002/04/03 117 121 115 121 158,000
2002/04/02 115 117 113 115 154,000
2002/04/01 119 121 115 116 135,000
2002/03/29 121 123 119 119 195,000
2002/03/28 125 125 118 124 249,000
2002/03/27 122 126 121 124 146,000
2002/03/26 125 127 122 123 132,000
2002/03/25 120 128 117 128 396,000
2002/03/22 129 129 125 126 207,000
2002/03/20 134 134 127 130 180,000
2002/03/19 125 134 124 127 403,000
2002/03/18 125 129 125 126 403,000
2002/03/15 132 132 122 122 967,000
2002/03/14 139 140 132 135 466,000
2002/03/13 145 146 139 140 344,000
2002/03/12 148 148 142 144 353,000
2002/03/11 146 153 138 144 654,000
2002/03/08 156 156 143 146 765,000
2002/03/07 158 159 153 154 566,000
2002/03/06 161 163 151 153 873,000
2002/03/05 141 162 138 159 2,029,000
2002/03/04 155 156 144 146 946,000
2002/03/01 149 158 147 150 1,147,000
2002/02/28 145 167 141 148 3,480,000
2002/02/27 145 145 135 142 1,492,000
2002/02/26 153 162 140 145 4,910,000
2002/02/25 128 168 124 168 5,864,000
2002/02/22 123 123 119 123 346,000
2002/02/21 120 126 116 120 498,000
2002/02/20 118 122 111 119 554,000
2002/02/19 120 128 111 115 776,000
2002/02/18 134 140 119 121 3,018,000
2002/02/15 108 130 108 130 2,105,000
2002/02/14 110 111 107 108 207,000
2002/02/13 109 112 105 110 323,000
2002/02/12 112 112 106 108 217,000
2002/02/08 115 115 104 110 422,000
2002/02/07 114 118 109 111 1,234,000
2002/02/06 101 111 100 110 643,000
2002/02/05 99 109 95 98 997,000
2002/02/04 110 115 101 101 1,254,000
2002/02/01 122 126 115 115 766,000
2002/01/31 117 127 112 118 1,031,000
2002/01/30 112 124 107 115 999,000
2002/01/29 110 133 107 117 3,702,000
2002/01/28 133 133 105 110 2,431,000
2002/01/25 138 147 116 119 3,950,000
2002/01/24 172 190 128 138 10,005,000
2002/01/23 138 174 137 174 15,514,000
2002/01/22 114 132 110 124 23,800,000
2002/01/21 99 115 92 114 12,334,000
2002/01/18 69 98 69 87 1,621,000
2002/01/17 67 68 67 68 13,000
2002/01/16 73 73 65 68 38,000
2002/01/15 69 77 68 69 54,000
2002/01/11 73 73 68 70 50,000
2002/01/10 74 75 70 74 54,000
2002/01/09 66 70 66 70 28,000
2002/01/08 69 69 66 67 11,000
2002/01/07 69 70 66 66 16,000
2002/01/04 66 66 66 66 13,000

このページの先頭へ