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 |
|---|---|---|---|---|---|
| 2005/12/30 | 357 | 358 | 355 | 356 | 168,000 |
| 2005/12/29 | 355 | 357 | 353 | 355 | 382,000 |
| 2005/12/28 | 351 | 354 | 351 | 352 | 294,000 |
| 2005/12/27 | 356 | 356 | 353 | 353 | 286,000 |
| 2005/12/26 | 359 | 359 | 355 | 357 | 219,000 |
| 2005/12/22 | 357 | 359 | 356 | 357 | 174,000 |
| 2005/12/21 | 357 | 359 | 356 | 357 | 203,000 |
| 2005/12/20 | 355 | 359 | 353 | 358 | 223,000 |
| 2005/12/19 | 358 | 358 | 354 | 355 | 190,000 |
| 2005/12/16 | 358 | 365 | 357 | 358 | 221,000 |
| 2005/12/15 | 367 | 367 | 355 | 358 | 320,000 |
| 2005/12/14 | 371 | 372 | 365 | 367 | 387,000 |
| 2005/12/13 | 372 | 373 | 368 | 370 | 375,000 |
| 2005/12/12 | 369 | 371 | 367 | 371 | 398,000 |
| 2005/12/09 | 364 | 367 | 360 | 365 | 187,000 |
| 2005/12/08 | 367 | 367 | 358 | 360 | 183,000 |
| 2005/12/07 | 366 | 368 | 366 | 366 | 165,000 |
| 2005/12/06 | 370 | 370 | 364 | 365 | 273,000 |
| 2005/12/05 | 365 | 369 | 363 | 368 | 343,000 |
| 2005/12/02 | 363 | 367 | 362 | 363 | 338,000 |
| 2005/12/01 | 358 | 360 | 357 | 360 | 210,000 |
| 2005/11/30 | 357 | 358 | 355 | 356 | 212,000 |
| 2005/11/29 | 352 | 356 | 352 | 355 | 339,000 |
| 2005/11/28 | 351 | 353 | 348 | 351 | 429,000 |
| 2005/11/25 | 366 | 367 | 345 | 352 | 459,000 |
| 2005/11/24 | 370 | 371 | 361 | 367 | 295,000 |
| 2005/11/22 | 369 | 370 | 366 | 369 | 172,000 |
| 2005/11/21 | 372 | 373 | 369 | 369 | 157,000 |
| 2005/11/18 | 369 | 372 | 369 | 371 | 272,000 |
| 2005/11/17 | 365 | 369 | 364 | 369 | 129,000 |
| 2005/11/16 | 365 | 365 | 360 | 365 | 99,000 |
| 2005/11/15 | 364 | 369 | 360 | 364 | 237,000 |
| 2005/11/14 | 370 | 370 | 368 | 369 | 124,000 |
| 2005/11/11 | 371 | 372 | 368 | 370 | 153,000 |
| 2005/11/10 | 376 | 376 | 364 | 367 | 306,000 |
| 2005/11/09 | 372 | 379 | 371 | 376 | 417,000 |
| 2005/11/08 | 373 | 375 | 372 | 374 | 222,000 |
| 2005/11/07 | 376 | 376 | 371 | 375 | 307,000 |
| 2005/11/04 | 377 | 377 | 373 | 375 | 466,000 |
| 2005/11/02 | 368 | 373 | 366 | 373 | 495,000 |
| 2005/11/01 | 368 | 368 | 366 | 366 | 206,000 |
| 2005/10/31 | 364 | 365 | 361 | 363 | 174,000 |
| 2005/10/28 | 359 | 361 | 357 | 359 | 174,000 |
| 2005/10/27 | 356 | 363 | 356 | 361 | 261,000 |
| 2005/10/26 | 355 | 356 | 353 | 356 | 146,000 |
| 2005/10/25 | 358 | 358 | 353 | 353 | 192,000 |
| 2005/10/24 | 352 | 357 | 352 | 357 | 127,000 |
| 2005/10/21 | 351 | 354 | 348 | 353 | 151,000 |
| 2005/10/20 | 350 | 354 | 350 | 353 | 117,000 |
| 2005/10/19 | 354 | 355 | 347 | 354 | 349,000 |
| 2005/10/18 | 352 | 355 | 351 | 352 | 145,000 |
| 2005/10/17 | 356 | 357 | 352 | 352 | 122,000 |
| 2005/10/14 | 357 | 358 | 351 | 355 | 250,000 |
| 2005/10/13 | 360 | 362 | 357 | 360 | 322,000 |
| 2005/10/12 | 367 | 367 | 363 | 364 | 355,000 |
| 2005/10/11 | 360 | 366 | 356 | 365 | 405,000 |
| 2005/10/07 | 359 | 361 | 355 | 360 | 210,000 |
| 2005/10/06 | 368 | 368 | 359 | 363 | 372,000 |
| 2005/10/05 | 375 | 375 | 369 | 370 | 353,000 |
| 2005/10/04 | 372 | 377 | 368 | 373 | 954,000 |
| 2005/10/03 | 373 | 374 | 364 | 367 | 343,000 |
| 2005/09/30 | 387 | 388 | 370 | 373 | 932,000 |
| 2005/09/29 | 373 | 388 | 367 | 382 | 2,348,000 |
| 2005/09/28 | 360 | 365 | 357 | 365 | 425,000 |
| 2005/09/27 | 362 | 363 | 357 | 358 | 357,000 |
| 2005/09/26 | 356 | 361 | 356 | 361 | 355,000 |
| 2005/09/22 | 354 | 355 | 350 | 354 | 301,000 |
| 2005/09/21 | 360 | 360 | 354 | 356 | 392,000 |
| 2005/09/20 | 356 | 361 | 355 | 361 | 673,000 |
| 2005/09/16 | 356 | 356 | 353 | 355 | 267,000 |
| 2005/09/15 | 358 | 358 | 352 | 355 | 400,000 |
| 2005/09/14 | 351 | 358 | 350 | 356 | 525,000 |
| 2005/09/13 | 350 | 354 | 346 | 354 | 494,000 |
| 2005/09/12 | 354 | 354 | 345 | 348 | 199,000 |
| 2005/09/09 | 338 | 345 | 338 | 345 | 535,000 |
| 2005/09/08 | 349 | 349 | 342 | 343 | 220,000 |
| 2005/09/07 | 357 | 357 | 346 | 350 | 319,000 |
| 2005/09/06 | 360 | 363 | 354 | 355 | 506,000 |
| 2005/09/05 | 352 | 362 | 352 | 360 | 785,000 |
| 2005/09/02 | 352 | 355 | 351 | 352 | 230,000 |
| 2005/09/01 | 352 | 354 | 351 | 353 | 142,000 |
| 2005/08/31 | 355 | 356 | 348 | 350 | 258,000 |
| 2005/08/30 | 356 | 357 | 353 | 357 | 222,000 |
| 2005/08/29 | 358 | 359 | 351 | 352 | 327,000 |
| 2005/08/26 | 358 | 359 | 354 | 357 | 351,000 |
| 2005/08/25 | 353 | 357 | 351 | 355 | 356,000 |
| 2005/08/24 | 350 | 353 | 348 | 353 | 177,000 |
| 2005/08/23 | 352 | 355 | 351 | 351 | 407,000 |
| 2005/08/22 | 352 | 352 | 343 | 350 | 640,000 |
| 2005/08/19 | 360 | 361 | 350 | 353 | 964,000 |
| 2005/08/18 | 357 | 366 | 356 | 365 | 1,501,000 |
| 2005/08/17 | 346 | 353 | 344 | 352 | 434,000 |
| 2005/08/16 | 347 | 349 | 346 | 348 | 206,000 |
| 2005/08/15 | 343 | 347 | 343 | 347 | 154,000 |
| 2005/08/12 | 344 | 345 | 340 | 342 | 178,000 |
| 2005/08/11 | 350 | 350 | 344 | 344 | 204,000 |
| 2005/08/10 | 349 | 351 | 342 | 349 | 403,000 |
| 2005/08/09 | 330 | 344 | 330 | 339 | 491,000 |
| 2005/08/08 | 321 | 331 | 321 | 330 | 282,000 |
| 2005/08/05 | 339 | 339 | 330 | 331 | 170,000 |
| 2005/08/04 | 344 | 344 | 332 | 337 | 364,000 |
| 2005/08/03 | 348 | 348 | 342 | 343 | 282,000 |
| 2005/08/02 | 347 | 356 | 345 | 346 | 975,000 |
| 2005/08/01 | 345 | 348 | 341 | 343 | 367,000 |
| 2005/07/29 | 338 | 340 | 337 | 338 | 89,000 |
| 2005/07/28 | 342 | 342 | 336 | 338 | 99,000 |
| 2005/07/27 | 340 | 342 | 338 | 342 | 192,000 |
| 2005/07/26 | 339 | 341 | 338 | 340 | 85,000 |
| 2005/07/25 | 338 | 343 | 336 | 340 | 142,000 |
| 2005/07/22 | 342 | 342 | 334 | 338 | 253,000 |
| 2005/07/21 | 349 | 350 | 340 | 342 | 675,000 |
| 2005/07/20 | 334 | 345 | 333 | 344 | 1,026,000 |
| 2005/07/19 | 334 | 334 | 331 | 332 | 85,000 |
| 2005/07/15 | 337 | 337 | 332 | 334 | 108,000 |
| 2005/07/14 | 334 | 336 | 333 | 334 | 139,000 |
| 2005/07/13 | 333 | 337 | 328 | 335 | 267,000 |
| 2005/07/12 | 336 | 338 | 330 | 331 | 404,000 |
| 2005/07/11 | 328 | 334 | 326 | 333 | 312,000 |
| 2005/07/08 | 322 | 328 | 321 | 326 | 125,000 |
| 2005/07/07 | 328 | 328 | 325 | 326 | 82,000 |
| 2005/07/06 | 328 | 329 | 326 | 329 | 80,000 |
| 2005/07/05 | 332 | 332 | 326 | 328 | 152,000 |
| 2005/07/04 | 330 | 332 | 328 | 331 | 169,000 |
| 2005/07/01 | 326 | 328 | 323 | 326 | 77,000 |
| 2005/06/30 | 331 | 331 | 326 | 326 | 74,000 |
| 2005/06/29 | 332 | 332 | 329 | 330 | 159,000 |
| 2005/06/28 | 324 | 327 | 323 | 327 | 110,000 |
| 2005/06/27 | 326 | 326 | 322 | 324 | 132,000 |
| 2005/06/24 | 325 | 327 | 321 | 326 | 209,000 |
| 2005/06/23 | 328 | 329 | 326 | 328 | 96,000 |
| 2005/06/22 | 330 | 331 | 327 | 329 | 127,000 |
| 2005/06/21 | 334 | 334 | 330 | 332 | 136,000 |
| 2005/06/20 | 335 | 335 | 331 | 332 | 129,000 |
| 2005/06/17 | 333 | 335 | 332 | 333 | 146,000 |
| 2005/06/16 | 339 | 339 | 334 | 334 | 210,000 |
| 2005/06/15 | 332 | 337 | 330 | 336 | 389,000 |
| 2005/06/14 | 330 | 331 | 327 | 329 | 284,000 |
| 2005/06/13 | 333 | 334 | 328 | 332 | 707,000 |
| 2005/06/10 | 318 | 327 | 316 | 326 | 1,001,000 |
| 2005/06/09 | 316 | 318 | 315 | 317 | 200,000 |
| 2005/06/08 | 316 | 317 | 315 | 316 | 190,000 |
| 2005/06/07 | 318 | 319 | 313 | 316 | 203,000 |
| 2005/06/06 | 312 | 318 | 310 | 317 | 304,000 |
| 2005/06/03 | 314 | 315 | 311 | 312 | 133,000 |
| 2005/06/02 | 318 | 318 | 311 | 313 | 280,000 |
| 2005/06/01 | 312 | 315 | 309 | 313 | 275,000 |
| 2005/05/31 | 307 | 310 | 305 | 310 | 143,000 |
| 2005/05/30 | 311 | 313 | 304 | 306 | 405,000 |
| 2005/05/27 | 319 | 319 | 311 | 311 | 707,000 |
| 2005/05/26 | 296 | 301 | 294 | 299 | 283,000 |
| 2005/05/25 | 306 | 308 | 293 | 299 | 293,000 |
| 2005/05/24 | 315 | 316 | 306 | 310 | 186,000 |
| 2005/05/23 | 314 | 316 | 310 | 315 | 117,000 |
| 2005/05/20 | 312 | 315 | 307 | 309 | 82,000 |
| 2005/05/19 | 310 | 313 | 308 | 311 | 144,000 |
| 2005/05/18 | 303 | 310 | 301 | 304 | 181,000 |
| 2005/05/17 | 318 | 318 | 298 | 300 | 315,000 |
| 2005/05/16 | 323 | 323 | 310 | 312 | 195,000 |
| 2005/05/13 | 325 | 327 | 323 | 324 | 167,000 |
| 2005/05/12 | 326 | 330 | 324 | 325 | 74,000 |
| 2005/05/11 | 328 | 334 | 327 | 329 | 136,000 |
| 2005/05/10 | 332 | 335 | 328 | 328 | 288,000 |
| 2005/05/09 | 329 | 330 | 325 | 328 | 110,000 |
| 2005/05/06 | 326 | 327 | 321 | 323 | 86,000 |
| 2005/05/02 | 316 | 316 | 313 | 316 | 71,000 |
| 2005/04/28 | 314 | 314 | 311 | 313 | 92,000 |
| 2005/04/27 | 317 | 319 | 312 | 314 | 171,000 |
| 2005/04/26 | 323 | 323 | 319 | 320 | 73,000 |
| 2005/04/25 | 324 | 324 | 320 | 321 | 81,000 |
| 2005/04/22 | 327 | 327 | 322 | 322 | 129,000 |
| 2005/04/21 | 313 | 318 | 310 | 317 | 227,000 |
| 2005/04/20 | 322 | 328 | 320 | 320 | 300,000 |
| 2005/04/19 | 307 | 323 | 307 | 322 | 377,000 |
| 2005/04/18 | 310 | 318 | 301 | 306 | 572,000 |
| 2005/04/15 | 339 | 339 | 328 | 330 | 267,000 |
| 2005/04/14 | 340 | 342 | 337 | 341 | 318,000 |
| 2005/04/13 | 346 | 349 | 337 | 343 | 306,000 |
| 2005/04/12 | 346 | 350 | 344 | 346 | 206,000 |
| 2005/04/11 | 354 | 354 | 346 | 350 | 200,000 |
| 2005/04/08 | 355 | 355 | 351 | 353 | 191,000 |
| 2005/04/07 | 355 | 357 | 352 | 355 | 105,000 |
| 2005/04/06 | 357 | 359 | 355 | 355 | 142,000 |
| 2005/04/05 | 353 | 355 | 351 | 355 | 133,000 |
| 2005/04/04 | 355 | 358 | 352 | 352 | 299,000 |
| 2005/04/01 | 350 | 353 | 347 | 353 | 265,000 |
| 2005/03/31 | 339 | 352 | 339 | 352 | 299,000 |
| 2005/03/30 | 345 | 348 | 333 | 337 | 427,000 |
| 2005/03/29 | 358 | 360 | 345 | 351 | 356,000 |
| 2005/03/28 | 352 | 364 | 351 | 359 | 215,000 |
| 2005/03/25 | 369 | 369 | 358 | 364 | 382,000 |
| 2005/03/24 | 373 | 373 | 368 | 368 | 208,000 |
| 2005/03/23 | 370 | 371 | 367 | 371 | 186,000 |
| 2005/03/22 | 373 | 373 | 370 | 372 | 269,000 |
| 2005/03/18 | 366 | 370 | 366 | 369 | 287,000 |
| 2005/03/17 | 366 | 367 | 362 | 366 | 266,000 |
| 2005/03/16 | 361 | 372 | 358 | 370 | 636,000 |
| 2005/03/15 | 379 | 379 | 353 | 367 | 823,000 |
| 2005/03/14 | 384 | 394 | 377 | 377 | 2,005,000 |
| 2005/03/11 | 373 | 384 | 372 | 379 | 1,581,000 |
| 2005/03/10 | 375 | 386 | 369 | 372 | 4,505,000 |
| 2005/03/09 | 359 | 372 | 359 | 368 | 2,670,000 |
| 2005/03/08 | 354 | 356 | 350 | 353 | 268,000 |
| 2005/03/07 | 355 | 357 | 351 | 353 | 378,000 |
| 2005/03/04 | 353 | 354 | 350 | 353 | 373,000 |
| 2005/03/03 | 354 | 355 | 350 | 350 | 240,000 |
| 2005/03/02 | 355 | 360 | 352 | 354 | 797,000 |
| 2005/03/01 | 349 | 351 | 346 | 351 | 352,000 |
| 2005/02/28 | 340 | 351 | 338 | 348 | 733,000 |
| 2005/02/25 | 341 | 343 | 338 | 341 | 365,000 |
| 2005/02/24 | 343 | 343 | 338 | 340 | 172,000 |
| 2005/02/23 | 340 | 342 | 336 | 340 | 259,000 |
| 2005/02/22 | 345 | 345 | 341 | 343 | 243,000 |
| 2005/02/21 | 346 | 346 | 340 | 345 | 451,000 |
| 2005/02/18 | 352 | 353 | 347 | 348 | 556,000 |
| 2005/02/17 | 341 | 358 | 341 | 350 | 1,940,000 |
| 2005/02/16 | 336 | 347 | 336 | 345 | 644,000 |
| 2005/02/15 | 344 | 347 | 337 | 339 | 489,000 |
| 2005/02/14 | 349 | 351 | 342 | 343 | 801,000 |
| 2005/02/10 | 345 | 351 | 342 | 344 | 1,240,000 |
| 2005/02/09 | 332 | 346 | 332 | 343 | 1,452,000 |
| 2005/02/08 | 334 | 335 | 330 | 332 | 277,000 |
| 2005/02/07 | 333 | 338 | 332 | 333 | 402,000 |
| 2005/02/04 | 335 | 336 | 329 | 331 | 713,000 |
| 2005/02/03 | 332 | 341 | 329 | 335 | 1,996,000 |
| 2005/02/02 | 326 | 328 | 323 | 328 | 354,000 |
| 2005/02/01 | 325 | 327 | 322 | 323 | 224,000 |
| 2005/01/31 | 321 | 326 | 321 | 324 | 238,000 |
| 2005/01/28 | 327 | 328 | 323 | 325 | 227,000 |
| 2005/01/27 | 324 | 328 | 324 | 327 | 363,000 |
| 2005/01/26 | 325 | 329 | 323 | 324 | 326,000 |
| 2005/01/25 | 323 | 324 | 319 | 320 | 177,000 |
| 2005/01/24 | 318 | 325 | 316 | 323 | 285,000 |
| 2005/01/21 | 320 | 324 | 318 | 320 | 302,000 |
| 2005/01/20 | 325 | 325 | 322 | 323 | 244,000 |
| 2005/01/19 | 334 | 335 | 327 | 327 | 758,000 |
| 2005/01/18 | 325 | 333 | 324 | 329 | 607,000 |
| 2005/01/17 | 332 | 336 | 325 | 326 | 791,000 |
| 2005/01/14 | 324 | 329 | 321 | 329 | 851,000 |
| 2005/01/13 | 313 | 332 | 312 | 330 | 2,514,000 |
| 2005/01/12 | 318 | 319 | 310 | 312 | 326,000 |
| 2005/01/11 | 316 | 318 | 312 | 317 | 329,000 |
| 2005/01/07 | 323 | 323 | 315 | 316 | 526,000 |
| 2005/01/06 | 314 | 325 | 312 | 321 | 1,084,000 |
| 2005/01/05 | 307 | 317 | 306 | 313 | 623,000 |
| 2005/01/04 | 305 | 310 | 303 | 310 | 176,000 |