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 |
|---|---|---|---|---|---|
| 2003/12/30 | 198 | 200 | 196 | 199 | 373,000 |
| 2003/12/29 | 185 | 197 | 185 | 195 | 666,000 |
| 2003/12/26 | 179 | 182 | 173 | 181 | 396,000 |
| 2003/12/25 | 167 | 173 | 165 | 173 | 242,000 |
| 2003/12/24 | 169 | 170 | 163 | 165 | 371,000 |
| 2003/12/22 | 168 | 172 | 167 | 170 | 195,000 |
| 2003/12/19 | 172 | 173 | 166 | 166 | 325,000 |
| 2003/12/18 | 173 | 174 | 171 | 171 | 124,000 |
| 2003/12/17 | 181 | 182 | 178 | 178 | 92,000 |
| 2003/12/16 | 179 | 182 | 177 | 180 | 172,000 |
| 2003/12/15 | 180 | 182 | 180 | 180 | 157,000 |
| 2003/12/12 | 181 | 181 | 176 | 176 | 94,000 |
| 2003/12/11 | 180 | 181 | 175 | 178 | 76,000 |
| 2003/12/10 | 180 | 180 | 175 | 176 | 107,000 |
| 2003/12/09 | 184 | 188 | 182 | 186 | 229,000 |
| 2003/12/08 | 181 | 181 | 178 | 181 | 155,000 |
| 2003/12/05 | 177 | 183 | 176 | 182 | 121,000 |
| 2003/12/04 | 180 | 180 | 177 | 178 | 53,000 |
| 2003/12/03 | 176 | 179 | 174 | 178 | 66,000 |
| 2003/12/02 | 184 | 185 | 176 | 177 | 91,000 |
| 2003/12/01 | 174 | 185 | 170 | 182 | 246,000 |
| 2003/11/28 | 182 | 186 | 172 | 174 | 261,000 |
| 2003/11/27 | 177 | 182 | 175 | 182 | 181,000 |
| 2003/11/26 | 172 | 174 | 170 | 174 | 156,000 |
| 2003/11/25 | 178 | 178 | 170 | 174 | 97,000 |
| 2003/11/21 | 158 | 167 | 157 | 165 | 164,000 |
| 2003/11/20 | 154 | 163 | 154 | 162 | 119,000 |
| 2003/11/19 | 162 | 165 | 156 | 159 | 111,000 |
| 2003/11/18 | 161 | 167 | 158 | 164 | 330,000 |
| 2003/11/17 | 182 | 182 | 168 | 172 | 198,000 |
| 2003/11/14 | 178 | 193 | 177 | 182 | 290,000 |
| 2003/11/13 | 181 | 184 | 179 | 180 | 196,000 |
| 2003/11/12 | 185 | 188 | 183 | 183 | 71,000 |
| 2003/11/11 | 197 | 197 | 181 | 190 | 90,000 |
| 2003/11/10 | 206 | 206 | 198 | 198 | 39,000 |
| 2003/11/07 | 205 | 205 | 201 | 203 | 78,000 |
| 2003/11/06 | 208 | 208 | 204 | 205 | 84,000 |
| 2003/11/05 | 205 | 208 | 204 | 208 | 92,000 |
| 2003/11/04 | 215 | 218 | 205 | 208 | 65,000 |
| 2003/10/31 | 211 | 212 | 205 | 205 | 54,000 |
| 2003/10/30 | 208 | 209 | 202 | 209 | 67,000 |
| 2003/10/29 | 205 | 210 | 204 | 210 | 103,000 |
| 2003/10/28 | 201 | 208 | 200 | 204 | 94,000 |
| 2003/10/27 | 195 | 203 | 195 | 198 | 52,000 |
| 2003/10/24 | 200 | 206 | 199 | 199 | 111,000 |
| 2003/10/23 | 212 | 212 | 200 | 200 | 138,000 |
| 2003/10/22 | 218 | 218 | 212 | 215 | 127,000 |
| 2003/10/21 | 221 | 228 | 215 | 216 | 403,000 |
| 2003/10/20 | 206 | 216 | 204 | 216 | 194,000 |
| 2003/10/17 | 209 | 210 | 206 | 208 | 159,000 |
| 2003/10/16 | 215 | 215 | 210 | 212 | 125,000 |
| 2003/10/15 | 215 | 217 | 214 | 216 | 91,000 |
| 2003/10/14 | 221 | 224 | 213 | 218 | 250,000 |
| 2003/10/10 | 220 | 222 | 215 | 220 | 185,000 |
| 2003/10/09 | 220 | 220 | 213 | 217 | 156,000 |
| 2003/10/08 | 218 | 221 | 216 | 220 | 175,000 |
| 2003/10/07 | 222 | 223 | 218 | 218 | 208,000 |
| 2003/10/06 | 214 | 220 | 213 | 218 | 262,000 |
| 2003/10/03 | 210 | 214 | 205 | 214 | 198,000 |
| 2003/10/02 | 210 | 212 | 207 | 209 | 161,000 |
| 2003/10/01 | 211 | 211 | 201 | 206 | 202,000 |
| 2003/09/30 | 205 | 208 | 205 | 207 | 106,000 |
| 2003/09/29 | 203 | 208 | 201 | 205 | 338,000 |
| 2003/09/26 | 185 | 198 | 185 | 197 | 244,000 |
| 2003/09/25 | 198 | 201 | 186 | 190 | 328,000 |
| 2003/09/24 | 212 | 214 | 206 | 208 | 94,000 |
| 2003/09/22 | 219 | 219 | 213 | 215 | 173,000 |
| 2003/09/19 | 226 | 227 | 218 | 219 | 152,000 |
| 2003/09/18 | 225 | 225 | 218 | 223 | 359,000 |
| 2003/09/17 | 217 | 226 | 217 | 224 | 801,000 |
| 2003/09/16 | 218 | 220 | 217 | 217 | 104,000 |
| 2003/09/12 | 219 | 221 | 216 | 217 | 135,000 |
| 2003/09/11 | 219 | 219 | 216 | 216 | 149,000 |
| 2003/09/10 | 221 | 221 | 218 | 219 | 156,000 |
| 2003/09/09 | 219 | 225 | 219 | 221 | 256,000 |
| 2003/09/08 | 215 | 220 | 211 | 218 | 121,000 |
| 2003/09/05 | 220 | 223 | 220 | 220 | 232,000 |
| 2003/09/04 | 217 | 225 | 216 | 218 | 249,000 |
| 2003/09/03 | 225 | 227 | 218 | 219 | 220,000 |
| 2003/09/02 | 229 | 229 | 223 | 225 | 215,000 |
| 2003/09/01 | 222 | 230 | 222 | 229 | 800,000 |
| 2003/08/29 | 216 | 222 | 216 | 218 | 139,000 |
| 2003/08/28 | 219 | 220 | 215 | 216 | 115,000 |
| 2003/08/27 | 218 | 225 | 216 | 217 | 372,000 |
| 2003/08/26 | 220 | 222 | 216 | 218 | 193,000 |
| 2003/08/25 | 222 | 226 | 217 | 220 | 201,000 |
| 2003/08/22 | 228 | 229 | 223 | 227 | 267,000 |
| 2003/08/21 | 230 | 233 | 228 | 228 | 683,000 |
| 2003/08/20 | 232 | 232 | 225 | 226 | 2,007,000 |
| 2003/08/19 | 207 | 251 | 206 | 242 | 4,633,000 |
| 2003/08/18 | 201 | 205 | 200 | 204 | 243,000 |
| 2003/08/15 | 200 | 205 | 199 | 199 | 246,000 |
| 2003/08/14 | 200 | 201 | 198 | 199 | 181,000 |
| 2003/08/13 | 201 | 204 | 198 | 200 | 233,000 |
| 2003/08/12 | 192 | 205 | 192 | 198 | 690,000 |
| 2003/08/11 | 181 | 190 | 181 | 188 | 114,000 |
| 2003/08/08 | 186 | 188 | 180 | 182 | 110,000 |
| 2003/08/07 | 185 | 191 | 185 | 189 | 121,000 |
| 2003/08/06 | 186 | 190 | 185 | 187 | 80,000 |
| 2003/08/05 | 198 | 200 | 191 | 192 | 121,000 |
| 2003/08/04 | 196 | 200 | 193 | 195 | 118,000 |
| 2003/08/01 | 201 | 202 | 194 | 199 | 149,000 |
| 2003/07/31 | 200 | 203 | 195 | 195 | 243,000 |
| 2003/07/30 | 199 | 202 | 195 | 198 | 203,000 |
| 2003/07/29 | 205 | 208 | 202 | 204 | 523,000 |
| 2003/07/28 | 190 | 204 | 190 | 203 | 483,000 |
| 2003/07/25 | 190 | 190 | 187 | 187 | 98,000 |
| 2003/07/24 | 189 | 194 | 187 | 194 | 259,000 |
| 2003/07/23 | 181 | 185 | 180 | 184 | 160,000 |
| 2003/07/22 | 183 | 183 | 174 | 176 | 275,000 |
| 2003/07/18 | 161 | 181 | 161 | 173 | 348,000 |
| 2003/07/17 | 185 | 189 | 176 | 176 | 468,000 |
| 2003/07/16 | 203 | 205 | 191 | 193 | 577,000 |
| 2003/07/15 | 203 | 205 | 202 | 205 | 365,000 |
| 2003/07/14 | 209 | 210 | 203 | 206 | 289,000 |
| 2003/07/11 | 214 | 222 | 210 | 211 | 905,000 |
| 2003/07/10 | 207 | 237 | 202 | 219 | 4,178,000 |
| 2003/07/09 | 203 | 207 | 200 | 202 | 384,000 |
| 2003/07/08 | 208 | 208 | 201 | 203 | 752,000 |
| 2003/07/07 | 210 | 211 | 201 | 210 | 947,000 |
| 2003/07/04 | 196 | 211 | 196 | 208 | 2,327,000 |
| 2003/07/03 | 223 | 223 | 198 | 205 | 8,340,000 |
| 2003/07/02 | 164 | 175 | 159 | 173 | 892,000 |
| 2003/07/01 | 160 | 165 | 158 | 165 | 322,000 |
| 2003/06/30 | 165 | 165 | 158 | 158 | 266,000 |
| 2003/06/27 | 160 | 162 | 158 | 161 | 285,000 |
| 2003/06/26 | 161 | 161 | 156 | 157 | 192,000 |
| 2003/06/25 | 154 | 162 | 154 | 161 | 205,000 |
| 2003/06/24 | 158 | 159 | 155 | 156 | 199,000 |
| 2003/06/23 | 164 | 164 | 158 | 160 | 214,000 |
| 2003/06/20 | 154 | 163 | 154 | 162 | 349,000 |
| 2003/06/19 | 156 | 159 | 154 | 157 | 242,000 |
| 2003/06/18 | 158 | 161 | 156 | 157 | 224,000 |
| 2003/06/17 | 162 | 165 | 156 | 159 | 348,000 |
| 2003/06/16 | 164 | 164 | 157 | 162 | 348,000 |
| 2003/06/13 | 174 | 174 | 163 | 165 | 1,136,000 |
| 2003/06/12 | 159 | 177 | 157 | 176 | 3,544,000 |
| 2003/06/11 | 166 | 167 | 154 | 154 | 1,568,000 |
| 2003/06/10 | 157 | 160 | 152 | 159 | 677,000 |
| 2003/06/09 | 149 | 157 | 148 | 155 | 699,000 |
| 2003/06/06 | 150 | 150 | 145 | 147 | 208,000 |
| 2003/06/05 | 145 | 150 | 145 | 149 | 489,000 |
| 2003/06/04 | 143 | 151 | 142 | 144 | 706,000 |
| 2003/06/03 | 144 | 144 | 141 | 143 | 124,000 |
| 2003/06/02 | 146 | 146 | 142 | 145 | 210,000 |
| 2003/05/30 | 142 | 146 | 142 | 142 | 374,000 |
| 2003/05/29 | 140 | 142 | 139 | 142 | 150,000 |
| 2003/05/28 | 140 | 146 | 140 | 141 | 382,000 |
| 2003/05/27 | 147 | 147 | 138 | 142 | 461,000 |
| 2003/05/26 | 146 | 147 | 144 | 146 | 186,000 |
| 2003/05/23 | 147 | 150 | 145 | 145 | 426,000 |
| 2003/05/22 | 155 | 163 | 145 | 151 | 1,565,000 |
| 2003/05/21 | 149 | 155 | 148 | 152 | 479,000 |
| 2003/05/20 | 145 | 149 | 144 | 147 | 163,000 |
| 2003/05/19 | 148 | 148 | 143 | 146 | 128,000 |
| 2003/05/16 | 149 | 154 | 148 | 148 | 657,000 |
| 2003/05/15 | 145 | 149 | 144 | 148 | 240,000 |
| 2003/05/14 | 148 | 149 | 144 | 148 | 233,000 |
| 2003/05/13 | 153 | 153 | 143 | 146 | 383,000 |
| 2003/05/12 | 136 | 155 | 136 | 149 | 1,509,000 |
| 2003/05/09 | 130 | 138 | 128 | 135 | 213,000 |
| 2003/05/08 | 130 | 134 | 128 | 131 | 151,000 |
| 2003/05/07 | 133 | 136 | 131 | 131 | 143,000 |
| 2003/05/06 | 136 | 137 | 133 | 135 | 114,000 |
| 2003/05/02 | 133 | 140 | 133 | 137 | 163,000 |
| 2003/05/01 | 125 | 141 | 125 | 137 | 338,000 |
| 2003/04/30 | 131 | 134 | 130 | 130 | 172,000 |
| 2003/04/28 | 128 | 133 | 126 | 133 | 218,000 |
| 2003/04/25 | 137 | 140 | 130 | 130 | 464,000 |
| 2003/04/24 | 137 | 143 | 136 | 138 | 342,000 |
| 2003/04/23 | 150 | 154 | 138 | 138 | 784,000 |
| 2003/04/22 | 149 | 162 | 144 | 146 | 5,127,000 |
| 2003/04/21 | 148 | 149 | 145 | 146 | 447,000 |
| 2003/04/18 | 147 | 148 | 142 | 146 | 676,000 |
| 2003/04/17 | 149 | 153 | 147 | 147 | 4,019,000 |
| 2003/04/16 | 144 | 144 | 136 | 140 | 1,202,000 |
| 2003/04/15 | 127 | 142 | 126 | 139 | 2,037,000 |
| 2003/04/14 | 130 | 130 | 123 | 125 | 634,000 |
| 2003/04/11 | 136 | 137 | 129 | 131 | 1,477,000 |
| 2003/04/10 | 139 | 144 | 135 | 137 | 2,897,000 |
| 2003/04/09 | 131 | 151 | 127 | 149 | 12,145,000 |
| 2003/04/08 | 120 | 122 | 115 | 121 | 299,000 |
| 2003/04/07 | 118 | 122 | 115 | 121 | 271,000 |
| 2003/04/04 | 116 | 116 | 114 | 116 | 64,000 |
| 2003/04/03 | 118 | 118 | 113 | 114 | 53,000 |
| 2003/04/02 | 117 | 117 | 113 | 115 | 95,000 |
| 2003/04/01 | 116 | 119 | 115 | 117 | 182,000 |
| 2003/03/31 | 119 | 120 | 111 | 114 | 128,000 |
| 2003/03/28 | 113 | 120 | 112 | 118 | 387,000 |
| 2003/03/27 | 109 | 113 | 108 | 113 | 144,000 |
| 2003/03/26 | 109 | 109 | 106 | 109 | 145,000 |
| 2003/03/25 | 110 | 111 | 106 | 110 | 127,000 |
| 2003/03/24 | 113 | 113 | 110 | 113 | 95,000 |
| 2003/03/20 | 106 | 110 | 106 | 110 | 112,000 |
| 2003/03/19 | 107 | 107 | 103 | 106 | 79,000 |
| 2003/03/18 | 105 | 108 | 103 | 108 | 63,000 |
| 2003/03/17 | 103 | 104 | 102 | 103 | 74,000 |
| 2003/03/14 | 107 | 113 | 105 | 108 | 221,000 |
| 2003/03/13 | 105 | 105 | 103 | 104 | 67,000 |
| 2003/03/12 | 101 | 104 | 100 | 103 | 92,000 |
| 2003/03/11 | 100 | 103 | 99 | 100 | 208,000 |
| 2003/03/10 | 108 | 108 | 100 | 101 | 479,000 |
| 2003/03/07 | 116 | 116 | 110 | 110 | 219,000 |
| 2003/03/06 | 118 | 119 | 116 | 117 | 67,000 |
| 2003/03/05 | 115 | 119 | 114 | 116 | 57,000 |
| 2003/03/04 | 119 | 120 | 113 | 115 | 168,000 |
| 2003/03/03 | 114 | 120 | 113 | 119 | 264,000 |
| 2003/02/28 | 113 | 114 | 112 | 113 | 198,000 |
| 2003/02/27 | 110 | 114 | 110 | 114 | 187,000 |
| 2003/02/26 | 112 | 115 | 110 | 110 | 259,000 |
| 2003/02/25 | 110 | 112 | 108 | 110 | 300,000 |
| 2003/02/24 | 113 | 115 | 110 | 112 | 408,000 |
| 2003/02/21 | 123 | 123 | 117 | 117 | 236,000 |
| 2003/02/20 | 126 | 127 | 121 | 123 | 345,000 |
| 2003/02/19 | 123 | 132 | 123 | 125 | 1,388,000 |
| 2003/02/18 | 125 | 126 | 122 | 124 | 283,000 |
| 2003/02/17 | 125 | 128 | 124 | 124 | 339,000 |
| 2003/02/14 | 126 | 126 | 122 | 124 | 807,000 |
| 2003/02/13 | 118 | 130 | 117 | 127 | 2,476,000 |
| 2003/02/12 | 114 | 117 | 114 | 117 | 200,000 |
| 2003/02/10 | 117 | 118 | 115 | 115 | 113,000 |
| 2003/02/07 | 115 | 116 | 114 | 116 | 158,000 |
| 2003/02/06 | 115 | 115 | 113 | 114 | 146,000 |
| 2003/02/05 | 111 | 115 | 111 | 113 | 158,000 |
| 2003/02/04 | 112 | 115 | 110 | 113 | 207,000 |
| 2003/02/03 | 111 | 113 | 109 | 112 | 158,000 |
| 2003/01/31 | 108 | 110 | 108 | 110 | 245,000 |
| 2003/01/30 | 108 | 113 | 108 | 110 | 218,000 |
| 2003/01/29 | 114 | 115 | 109 | 109 | 410,000 |
| 2003/01/28 | 116 | 116 | 114 | 114 | 128,000 |
| 2003/01/27 | 114 | 116 | 113 | 116 | 317,000 |
| 2003/01/24 | 114 | 116 | 113 | 115 | 375,000 |
| 2003/01/23 | 116 | 118 | 114 | 114 | 761,000 |
| 2003/01/22 | 119 | 126 | 119 | 120 | 1,782,000 |
| 2003/01/21 | 117 | 119 | 115 | 118 | 686,000 |
| 2003/01/20 | 117 | 117 | 114 | 115 | 393,000 |
| 2003/01/17 | 114 | 123 | 113 | 118 | 2,161,000 |
| 2003/01/16 | 113 | 114 | 112 | 113 | 347,000 |
| 2003/01/15 | 116 | 116 | 112 | 112 | 1,056,000 |
| 2003/01/14 | 111 | 117 | 109 | 116 | 1,252,000 |
| 2003/01/10 | 112 | 113 | 107 | 111 | 1,076,000 |
| 2003/01/09 | 114 | 117 | 111 | 112 | 3,214,000 |
| 2003/01/08 | 103 | 118 | 103 | 117 | 7,333,000 |
| 2003/01/07 | 102 | 102 | 100 | 102 | 180,000 |
| 2003/01/06 | 101 | 102 | 99 | 101 | 77,000 |