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
2004/12/30 305 306 303 305 108,000
2004/12/29 305 307 300 303 339,000
2004/12/28 306 310 304 307 363,000
2004/12/27 302 318 302 311 1,379,000
2004/12/24 303 306 300 302 519,000
2004/12/22 303 304 298 301 331,000
2004/12/21 305 308 302 304 310,000
2004/12/20 295 308 293 304 786,000
2004/12/17 291 297 289 296 262,000
2004/12/16 293 293 289 292 165,000
2004/12/15 300 302 294 294 325,000
2004/12/14 293 297 286 297 615,000
2004/12/13 299 302 293 295 456,000
2004/12/10 296 304 293 297 515,000
2004/12/09 312 313 298 300 1,031,000
2004/12/08 307 314 303 307 1,454,000
2004/12/07 317 323 313 315 1,687,000
2004/12/06 326 335 321 326 8,574,000
2004/12/03 285 310 282 306 4,475,000
2004/12/02 288 289 281 284 728,000
2004/12/01 289 292 284 288 1,917,000
2004/11/30 284 285 280 285 1,518,000
2004/11/29 280 282 271 277 2,152,000
2004/11/26 289 301 277 278 9,723,000
2004/11/25 281 293 281 286 3,204,000
2004/11/24 275 278 270 276 370,000
2004/11/22 278 278 266 272 756,000
2004/11/19 263 282 262 277 1,836,000
2004/11/18 266 267 262 262 88,000
2004/11/17 267 270 263 264 98,000
2004/11/16 270 270 266 267 200,000
2004/11/15 270 270 267 270 173,000
2004/11/12 262 268 262 268 104,000
2004/11/11 268 270 264 265 108,000
2004/11/10 268 269 265 266 184,000
2004/11/09 270 270 265 267 181,000
2004/11/08 269 272 267 268 183,000
2004/11/05 267 271 264 266 267,000
2004/11/04 264 267 264 265 145,000
2004/11/02 259 263 259 261 89,000
2004/11/01 262 262 256 259 106,000
2004/10/29 262 262 256 258 157,000
2004/10/28 262 262 260 261 203,000
2004/10/27 262 264 257 258 185,000
2004/10/26 263 264 256 260 271,000
2004/10/25 261 266 255 263 251,000
2004/10/22 264 267 264 266 128,000
2004/10/21 266 269 263 264 151,000
2004/10/20 269 270 265 267 129,000
2004/10/19 274 275 270 272 255,000
2004/10/18 272 274 267 273 279,000
2004/10/15 260 273 259 271 327,000
2004/10/14 272 274 260 265 844,000
2004/10/13 276 291 275 277 4,133,000
2004/10/12 277 277 272 273 203,000
2004/10/08 272 278 272 278 270,000
2004/10/07 277 278 274 275 322,000
2004/10/06 274 281 272 276 694,000
2004/10/05 267 280 265 274 1,849,000
2004/10/04 264 269 260 265 465,000
2004/10/01 261 265 260 260 262,000
2004/09/30 262 266 260 260 286,000
2004/09/29 269 269 262 264 199,000
2004/09/28 263 270 257 265 390,000
2004/09/27 259 261 257 261 115,000
2004/09/24 259 259 253 256 151,000
2004/09/22 259 260 255 257 149,000
2004/09/21 264 264 259 259 95,000
2004/09/17 267 267 258 261 167,000
2004/09/16 260 263 258 262 199,000
2004/09/15 268 268 260 261 235,000
2004/09/14 267 273 265 266 371,000
2004/09/13 265 266 264 266 155,000
2004/09/10 260 264 258 262 294,000
2004/09/09 269 269 262 262 359,000
2004/09/08 270 274 266 269 1,249,000
2004/09/07 258 285 258 280 2,821,000
2004/09/06 251 254 249 254 137,000
2004/09/03 254 254 251 252 125,000
2004/09/02 250 253 248 252 90,000
2004/09/01 247 249 245 249 91,000
2004/08/31 245 246 245 245 18,000
2004/08/30 246 247 243 247 74,000
2004/08/27 247 247 243 246 93,000
2004/08/26 247 251 246 246 153,000
2004/08/25 252 252 247 250 178,000
2004/08/24 251 251 247 249 51,000
2004/08/23 249 252 249 250 147,000
2004/08/20 244 249 243 248 141,000
2004/08/19 242 243 238 243 45,000
2004/08/18 238 239 235 239 21,000
2004/08/17 244 245 237 238 65,000
2004/08/16 244 245 235 239 39,000
2004/08/13 246 246 243 243 59,000
2004/08/12 247 247 245 247 49,000
2004/08/11 242 250 241 247 87,000
2004/08/10 241 241 238 241 43,000
2004/08/09 235 240 235 240 63,000
2004/08/06 236 241 236 241 74,000
2004/08/05 234 238 234 236 45,000
2004/08/04 236 238 230 235 127,000
2004/08/03 240 243 238 243 129,000
2004/08/02 241 242 236 238 48,000
2004/07/30 236 242 236 241 51,000
2004/07/29 240 240 236 236 46,000
2004/07/28 239 240 237 238 277,000
2004/07/27 241 243 231 234 150,000
2004/07/26 245 248 244 244 91,000
2004/07/23 248 253 248 249 72,000
2004/07/22 250 252 248 250 64,000
2004/07/21 254 254 251 253 82,000
2004/07/20 252 257 251 253 63,000
2004/07/16 253 256 251 256 88,000
2004/07/15 255 256 253 256 71,000
2004/07/14 262 262 257 258 144,000
2004/07/13 262 262 258 258 91,000
2004/07/12 263 264 259 263 183,000
2004/07/09 254 259 254 258 86,000
2004/07/08 257 258 254 256 121,000
2004/07/07 256 259 252 257 165,000
2004/07/06 253 265 253 260 246,000
2004/07/05 256 256 251 253 143,000
2004/07/02 261 261 256 259 159,000
2004/07/01 263 267 260 261 207,000
2004/06/30 265 268 263 264 228,000
2004/06/29 266 268 265 267 361,000
2004/06/28 257 272 256 270 1,153,000
2004/06/25 246 255 246 253 213,000
2004/06/24 247 248 244 246 238,000
2004/06/23 248 249 247 247 177,000
2004/06/22 253 253 246 248 196,000
2004/06/21 254 256 253 253 239,000
2004/06/18 258 259 252 254 211,000
2004/06/17 261 261 258 258 132,000
2004/06/16 260 262 259 259 174,000
2004/06/15 263 263 258 259 229,000
2004/06/14 262 267 261 264 366,000
2004/06/11 260 262 258 259 259,000
2004/06/10 261 264 254 260 388,000
2004/06/09 260 267 256 264 481,000
2004/06/08 259 263 253 256 427,000
2004/06/07 249 256 249 256 185,000
2004/06/04 248 253 242 249 174,000
2004/06/03 256 256 247 251 282,000
2004/06/02 255 256 254 254 148,000
2004/06/01 253 257 251 254 289,000
2004/05/31 255 258 250 253 371,000
2004/05/28 250 252 248 250 439,000
2004/05/27 260 266 250 254 1,260,000
2004/05/26 247 253 246 253 348,000
2004/05/25 242 246 237 244 410,000
2004/05/24 238 243 236 240 246,000
2004/05/21 226 233 223 231 194,000
2004/05/20 220 228 217 221 175,000
2004/05/19 214 220 211 219 168,000
2004/05/18 202 210 202 204 523,000
2004/05/17 224 225 207 207 382,000
2004/05/14 230 234 222 228 141,000
2004/05/13 239 239 230 231 221,000
2004/05/12 232 239 228 231 237,000
2004/05/11 216 228 215 220 516,000
2004/05/10 245 245 210 210 456,000
2004/05/07 242 250 232 248 210,000
2004/05/06 252 260 245 246 189,000
2004/04/30 260 260 255 256 152,000
2004/04/28 264 265 263 263 79,000
2004/04/27 265 266 262 266 123,000
2004/04/26 270 270 266 269 96,000
2004/04/23 270 271 266 267 154,000
2004/04/22 271 273 268 269 216,000
2004/04/21 271 271 266 270 202,000
2004/04/20 266 272 265 271 168,000
2004/04/19 280 280 265 270 181,000
2004/04/16 281 281 276 278 335,000
2004/04/15 285 287 270 272 536,000
2004/04/14 275 285 275 282 442,000
2004/04/13 281 281 276 277 466,000
2004/04/12 277 278 273 277 328,000
2004/04/09 265 272 263 267 892,000
2004/04/08 280 282 276 280 184,000
2004/04/07 275 285 274 283 460,000
2004/04/06 280 283 272 275 519,000
2004/04/05 284 285 279 280 406,000
2004/04/02 285 285 279 283 598,000
2004/04/01 287 294 282 285 2,308,000
2004/03/31 277 282 274 278 1,808,000
2004/03/30 259 268 258 268 500,000
2004/03/29 253 263 253 258 442,000
2004/03/26 268 268 260 261 258,000
2004/03/25 270 270 264 265 330,000
2004/03/24 269 272 260 266 496,000
2004/03/23 269 272 265 267 501,000
2004/03/22 274 278 271 275 901,000
2004/03/19 258 277 251 274 1,301,000
2004/03/18 278 278 256 258 1,534,000
2004/03/17 270 280 267 274 1,182,000
2004/03/16 268 276 261 268 1,740,000
2004/03/15 264 268 258 266 1,099,000
2004/03/12 255 265 254 256 1,500,000
2004/03/11 252 258 243 258 1,115,000
2004/03/10 242 259 235 255 2,463,000
2004/03/09 229 242 227 241 1,887,000
2004/03/08 230 230 227 229 220,000
2004/03/05 228 229 223 224 193,000
2004/03/04 225 226 221 226 226,000
2004/03/03 214 226 213 225 476,000
2004/03/02 216 216 212 212 184,000
2004/03/01 213 215 213 214 174,000
2004/02/27 209 214 209 213 142,000
2004/02/26 211 211 209 210 127,000
2004/02/25 209 212 209 209 76,000
2004/02/24 215 215 209 209 166,000
2004/02/23 210 215 209 215 212,000
2004/02/20 208 211 207 210 201,000
2004/02/19 212 216 209 211 971,000
2004/02/18 230 231 201 207 1,340,000
2004/02/17 220 227 220 226 190,000
2004/02/16 219 222 215 221 158,000
2004/02/13 218 221 217 219 87,000
2004/02/12 220 222 218 222 125,000
2004/02/10 224 224 216 219 155,000
2004/02/09 223 225 221 221 73,000
2004/02/06 219 222 215 220 150,000
2004/02/05 220 224 218 220 176,000
2004/02/04 231 231 221 225 222,000
2004/02/03 229 233 221 230 446,000
2004/02/02 227 228 225 225 140,000
2004/01/30 220 225 220 222 121,000
2004/01/29 221 222 219 220 276,000
2004/01/28 222 224 221 222 179,000
2004/01/27 229 230 220 225 243,000
2004/01/26 226 228 224 226 246,000
2004/01/23 226 227 223 224 405,000
2004/01/22 225 234 225 227 411,000
2004/01/21 224 230 222 225 430,000
2004/01/20 234 234 230 231 322,000
2004/01/19 240 240 231 233 574,000
2004/01/16 233 241 232 238 1,585,000
2004/01/15 235 235 230 230 1,001,000
2004/01/14 217 232 217 231 1,875,000
2004/01/13 220 222 216 217 174,000
2004/01/09 224 224 218 218 327,000
2004/01/08 215 223 214 220 608,000
2004/01/07 219 219 213 215 438,000
2004/01/06 220 223 213 220 1,129,000
2004/01/05 211 220 209 220 688,000

このページの先頭へ