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 |
|---|---|---|---|---|---|
| 2006/12/29 | 369 | 369 | 366 | 368 | 59,000 |
| 2006/12/28 | 370 | 372 | 366 | 369 | 182,000 |
| 2006/12/27 | 368 | 369 | 365 | 365 | 200,000 |
| 2006/12/26 | 350 | 358 | 350 | 357 | 78,000 |
| 2006/12/25 | 353 | 355 | 349 | 351 | 138,000 |
| 2006/12/22 | 361 | 361 | 356 | 356 | 125,000 |
| 2006/12/21 | 361 | 364 | 359 | 361 | 117,000 |
| 2006/12/20 | 361 | 362 | 359 | 361 | 90,000 |
| 2006/12/19 | 363 | 364 | 361 | 361 | 140,000 |
| 2006/12/18 | 361 | 365 | 361 | 364 | 144,000 |
| 2006/12/15 | 366 | 369 | 356 | 356 | 212,000 |
| 2006/12/14 | 360 | 364 | 358 | 364 | 175,000 |
| 2006/12/13 | 355 | 360 | 354 | 360 | 109,000 |
| 2006/12/12 | 356 | 360 | 356 | 358 | 123,000 |
| 2006/12/11 | 361 | 361 | 355 | 356 | 142,000 |
| 2006/12/08 | 363 | 363 | 357 | 361 | 173,000 |
| 2006/12/07 | 361 | 365 | 355 | 359 | 200,000 |
| 2006/12/06 | 355 | 360 | 355 | 360 | 118,000 |
| 2006/12/05 | 360 | 361 | 354 | 355 | 310,000 |
| 2006/12/04 | 351 | 360 | 351 | 357 | 334,000 |
| 2006/12/01 | 345 | 352 | 344 | 351 | 208,000 |
| 2006/11/30 | 345 | 349 | 343 | 347 | 267,000 |
| 2006/11/29 | 334 | 345 | 334 | 343 | 508,000 |
| 2006/11/28 | 317 | 331 | 317 | 330 | 221,000 |
| 2006/11/27 | 324 | 327 | 321 | 325 | 134,000 |
| 2006/11/24 | 317 | 322 | 313 | 320 | 149,000 |
| 2006/11/22 | 305 | 316 | 305 | 315 | 308,000 |
| 2006/11/21 | 311 | 317 | 303 | 305 | 286,000 |
| 2006/11/20 | 326 | 326 | 311 | 312 | 299,000 |
| 2006/11/17 | 334 | 336 | 327 | 331 | 381,000 |
| 2006/11/16 | 325 | 338 | 323 | 330 | 1,005,000 |
| 2006/11/15 | 309 | 330 | 304 | 327 | 460,000 |
| 2006/11/14 | 302 | 308 | 301 | 308 | 116,000 |
| 2006/11/13 | 304 | 304 | 299 | 301 | 83,000 |
| 2006/11/10 | 303 | 308 | 302 | 306 | 165,000 |
| 2006/11/09 | 302 | 304 | 300 | 300 | 61,000 |
| 2006/11/08 | 307 | 307 | 301 | 302 | 60,000 |
| 2006/11/07 | 307 | 308 | 306 | 307 | 41,000 |
| 2006/11/06 | 305 | 308 | 303 | 306 | 28,000 |
| 2006/11/02 | 307 | 308 | 305 | 307 | 73,000 |
| 2006/11/01 | 305 | 312 | 304 | 307 | 85,000 |
| 2006/10/31 | 303 | 311 | 303 | 308 | 37,000 |
| 2006/10/30 | 313 | 314 | 305 | 305 | 76,000 |
| 2006/10/27 | 319 | 321 | 313 | 314 | 133,000 |
| 2006/10/26 | 319 | 320 | 318 | 319 | 49,000 |
| 2006/10/25 | 316 | 318 | 314 | 318 | 83,000 |
| 2006/10/24 | 317 | 318 | 316 | 316 | 115,000 |
| 2006/10/23 | 314 | 314 | 309 | 313 | 111,000 |
| 2006/10/20 | 308 | 310 | 307 | 310 | 72,000 |
| 2006/10/19 | 310 | 311 | 308 | 308 | 68,000 |
| 2006/10/18 | 307 | 308 | 303 | 308 | 48,000 |
| 2006/10/17 | 311 | 311 | 307 | 308 | 44,000 |
| 2006/10/16 | 304 | 308 | 301 | 306 | 68,000 |
| 2006/10/13 | 299 | 303 | 299 | 302 | 58,000 |
| 2006/10/12 | 300 | 300 | 295 | 298 | 111,000 |
| 2006/10/11 | 301 | 303 | 300 | 300 | 67,000 |
| 2006/10/10 | 304 | 309 | 303 | 304 | 79,000 |
| 2006/10/06 | 308 | 308 | 304 | 305 | 54,000 |
| 2006/10/05 | 305 | 308 | 303 | 307 | 58,000 |
| 2006/10/04 | 307 | 310 | 304 | 304 | 53,000 |
| 2006/10/03 | 311 | 311 | 307 | 307 | 19,000 |
| 2006/10/02 | 304 | 310 | 304 | 310 | 64,000 |
| 2006/09/29 | 305 | 308 | 303 | 304 | 79,000 |
| 2006/09/28 | 304 | 305 | 300 | 304 | 23,000 |
| 2006/09/27 | 295 | 303 | 292 | 303 | 122,000 |
| 2006/09/26 | 297 | 299 | 295 | 295 | 30,000 |
| 2006/09/25 | 298 | 301 | 297 | 299 | 67,000 |
| 2006/09/22 | 296 | 301 | 296 | 298 | 48,000 |
| 2006/09/21 | 301 | 301 | 297 | 300 | 36,000 |
| 2006/09/20 | 295 | 298 | 295 | 297 | 106,000 |
| 2006/09/19 | 298 | 305 | 298 | 300 | 87,000 |
| 2006/09/15 | 304 | 304 | 298 | 301 | 123,000 |
| 2006/09/14 | 295 | 306 | 295 | 303 | 71,000 |
| 2006/09/13 | 308 | 310 | 297 | 297 | 102,000 |
| 2006/09/12 | 316 | 316 | 308 | 308 | 99,000 |
| 2006/09/11 | 320 | 320 | 316 | 316 | 91,000 |
| 2006/09/08 | 315 | 319 | 315 | 316 | 141,000 |
| 2006/09/07 | 315 | 319 | 315 | 316 | 68,000 |
| 2006/09/06 | 321 | 322 | 318 | 319 | 65,000 |
| 2006/09/05 | 320 | 321 | 318 | 320 | 79,000 |
| 2006/09/04 | 319 | 322 | 315 | 320 | 120,000 |
| 2006/09/01 | 314 | 315 | 311 | 313 | 87,000 |
| 2006/08/31 | 317 | 317 | 313 | 314 | 59,000 |
| 2006/08/30 | 316 | 316 | 311 | 313 | 21,000 |
| 2006/08/29 | 312 | 315 | 310 | 312 | 55,000 |
| 2006/08/28 | 317 | 319 | 309 | 309 | 82,000 |
| 2006/08/25 | 319 | 320 | 318 | 319 | 33,000 |
| 2006/08/24 | 320 | 322 | 316 | 318 | 74,000 |
| 2006/08/23 | 322 | 322 | 318 | 320 | 64,000 |
| 2006/08/22 | 320 | 321 | 316 | 321 | 115,000 |
| 2006/08/21 | 322 | 322 | 319 | 321 | 113,000 |
| 2006/08/18 | 319 | 323 | 319 | 320 | 97,000 |
| 2006/08/17 | 323 | 328 | 320 | 320 | 185,000 |
| 2006/08/16 | 319 | 321 | 318 | 320 | 71,000 |
| 2006/08/15 | 319 | 321 | 318 | 318 | 62,000 |
| 2006/08/14 | 318 | 319 | 312 | 318 | 105,000 |
| 2006/08/11 | 315 | 319 | 309 | 316 | 215,000 |
| 2006/08/10 | 309 | 312 | 306 | 309 | 101,000 |
| 2006/08/09 | 301 | 309 | 301 | 309 | 110,000 |
| 2006/08/08 | 295 | 305 | 295 | 303 | 63,000 |
| 2006/08/07 | 306 | 307 | 295 | 295 | 64,000 |
| 2006/08/04 | 306 | 306 | 304 | 305 | 58,000 |
| 2006/08/03 | 303 | 306 | 301 | 301 | 71,000 |
| 2006/08/02 | 296 | 302 | 296 | 301 | 53,000 |
| 2006/08/01 | 301 | 307 | 300 | 301 | 71,000 |
| 2006/07/31 | 303 | 314 | 300 | 303 | 135,000 |
| 2006/07/28 | 291 | 302 | 290 | 297 | 72,000 |
| 2006/07/27 | 291 | 294 | 288 | 293 | 117,000 |
| 2006/07/26 | 301 | 301 | 295 | 295 | 25,000 |
| 2006/07/25 | 300 | 303 | 296 | 299 | 43,000 |
| 2006/07/24 | 300 | 300 | 291 | 295 | 60,000 |
| 2006/07/21 | 309 | 309 | 299 | 301 | 117,000 |
| 2006/07/20 | 297 | 307 | 297 | 304 | 66,000 |
| 2006/07/19 | 289 | 294 | 288 | 291 | 94,000 |
| 2006/07/18 | 306 | 306 | 294 | 296 | 131,000 |
| 2006/07/14 | 308 | 308 | 300 | 304 | 181,000 |
| 2006/07/13 | 314 | 320 | 310 | 314 | 173,000 |
| 2006/07/12 | 327 | 328 | 321 | 324 | 49,000 |
| 2006/07/11 | 335 | 335 | 329 | 331 | 93,000 |
| 2006/07/10 | 330 | 334 | 323 | 334 | 146,000 |
| 2006/07/07 | 335 | 335 | 330 | 332 | 101,000 |
| 2006/07/06 | 334 | 336 | 331 | 331 | 82,000 |
| 2006/07/05 | 331 | 338 | 331 | 335 | 114,000 |
| 2006/07/04 | 337 | 339 | 335 | 336 | 129,000 |
| 2006/07/03 | 328 | 335 | 326 | 333 | 120,000 |
| 2006/06/30 | 324 | 325 | 321 | 324 | 116,000 |
| 2006/06/29 | 323 | 323 | 319 | 321 | 102,000 |
| 2006/06/28 | 319 | 322 | 317 | 318 | 72,000 |
| 2006/06/27 | 325 | 325 | 321 | 322 | 53,000 |
| 2006/06/26 | 325 | 325 | 317 | 324 | 60,000 |
| 2006/06/23 | 320 | 325 | 319 | 324 | 121,000 |
| 2006/06/22 | 317 | 330 | 316 | 325 | 173,000 |
| 2006/06/21 | 319 | 319 | 307 | 313 | 134,000 |
| 2006/06/20 | 315 | 319 | 313 | 314 | 199,000 |
| 2006/06/19 | 312 | 319 | 310 | 312 | 116,000 |
| 2006/06/16 | 312 | 312 | 305 | 307 | 212,000 |
| 2006/06/15 | 298 | 302 | 293 | 297 | 159,000 |
| 2006/06/14 | 276 | 293 | 276 | 288 | 294,000 |
| 2006/06/13 | 285 | 289 | 282 | 282 | 143,000 |
| 2006/06/12 | 282 | 300 | 282 | 290 | 137,000 |
| 2006/06/09 | 276 | 283 | 262 | 282 | 242,000 |
| 2006/06/08 | 287 | 287 | 275 | 275 | 296,000 |
| 2006/06/07 | 302 | 305 | 288 | 294 | 143,000 |
| 2006/06/06 | 299 | 309 | 298 | 303 | 129,000 |
| 2006/06/05 | 315 | 317 | 307 | 309 | 125,000 |
| 2006/06/02 | 306 | 313 | 283 | 308 | 196,000 |
| 2006/06/01 | 317 | 320 | 305 | 311 | 90,000 |
| 2006/05/31 | 320 | 322 | 316 | 318 | 148,000 |
| 2006/05/30 | 330 | 330 | 328 | 329 | 76,000 |
| 2006/05/29 | 332 | 333 | 328 | 330 | 87,000 |
| 2006/05/26 | 330 | 335 | 329 | 333 | 59,000 |
| 2006/05/25 | 326 | 330 | 326 | 329 | 78,000 |
| 2006/05/24 | 327 | 331 | 325 | 326 | 59,000 |
| 2006/05/23 | 335 | 340 | 329 | 329 | 95,000 |
| 2006/05/22 | 342 | 342 | 335 | 335 | 173,000 |
| 2006/05/19 | 317 | 333 | 308 | 330 | 173,000 |
| 2006/05/18 | 320 | 326 | 315 | 318 | 109,000 |
| 2006/05/17 | 319 | 325 | 316 | 322 | 152,000 |
| 2006/05/16 | 333 | 335 | 316 | 316 | 167,000 |
| 2006/05/15 | 339 | 339 | 330 | 333 | 115,000 |
| 2006/05/12 | 340 | 344 | 338 | 341 | 75,000 |
| 2006/05/11 | 348 | 350 | 344 | 345 | 63,000 |
| 2006/05/10 | 354 | 354 | 349 | 351 | 75,000 |
| 2006/05/09 | 352 | 355 | 352 | 353 | 44,000 |
| 2006/05/08 | 358 | 358 | 353 | 355 | 97,000 |
| 2006/05/02 | 348 | 353 | 347 | 353 | 112,000 |
| 2006/05/01 | 349 | 349 | 346 | 348 | 43,000 |
| 2006/04/28 | 348 | 351 | 346 | 349 | 58,000 |
| 2006/04/27 | 350 | 355 | 350 | 350 | 96,000 |
| 2006/04/26 | 350 | 354 | 349 | 351 | 73,000 |
| 2006/04/25 | 345 | 349 | 345 | 349 | 89,000 |
| 2006/04/24 | 352 | 352 | 345 | 346 | 109,000 |
| 2006/04/21 | 356 | 356 | 352 | 353 | 105,000 |
| 2006/04/20 | 356 | 356 | 352 | 354 | 97,000 |
| 2006/04/19 | 360 | 360 | 356 | 356 | 111,000 |
| 2006/04/18 | 350 | 356 | 350 | 356 | 108,000 |
| 2006/04/17 | 360 | 361 | 352 | 352 | 126,000 |
| 2006/04/14 | 362 | 363 | 356 | 359 | 111,000 |
| 2006/04/13 | 365 | 365 | 360 | 361 | 129,000 |
| 2006/04/12 | 365 | 368 | 363 | 363 | 104,000 |
| 2006/04/11 | 370 | 373 | 368 | 369 | 97,000 |
| 2006/04/10 | 368 | 368 | 365 | 368 | 70,000 |
| 2006/04/07 | 367 | 367 | 365 | 367 | 71,000 |
| 2006/04/06 | 367 | 369 | 366 | 366 | 80,000 |
| 2006/04/05 | 374 | 374 | 365 | 365 | 269,000 |
| 2006/04/04 | 367 | 372 | 365 | 369 | 209,000 |
| 2006/04/03 | 362 | 366 | 361 | 365 | 95,000 |
| 2006/03/31 | 366 | 366 | 361 | 361 | 117,000 |
| 2006/03/30 | 364 | 366 | 361 | 365 | 134,000 |
| 2006/03/29 | 359 | 364 | 359 | 363 | 110,000 |
| 2006/03/28 | 365 | 367 | 358 | 362 | 146,000 |
| 2006/03/27 | 368 | 370 | 366 | 369 | 178,000 |
| 2006/03/24 | 367 | 370 | 366 | 368 | 113,000 |
| 2006/03/23 | 368 | 370 | 366 | 367 | 206,000 |
| 2006/03/22 | 366 | 366 | 363 | 365 | 104,000 |
| 2006/03/20 | 358 | 364 | 358 | 362 | 108,000 |
| 2006/03/17 | 353 | 360 | 353 | 360 | 33,000 |
| 2006/03/16 | 362 | 363 | 357 | 357 | 64,000 |
| 2006/03/15 | 360 | 363 | 358 | 359 | 51,000 |
| 2006/03/14 | 366 | 366 | 360 | 363 | 72,000 |
| 2006/03/13 | 364 | 365 | 358 | 363 | 97,000 |
| 2006/03/10 | 352 | 369 | 352 | 359 | 389,000 |
| 2006/03/09 | 350 | 350 | 345 | 350 | 81,000 |
| 2006/03/08 | 350 | 350 | 343 | 343 | 56,000 |
| 2006/03/07 | 346 | 350 | 345 | 350 | 70,000 |
| 2006/03/06 | 341 | 348 | 339 | 344 | 82,000 |
| 2006/03/03 | 342 | 350 | 341 | 342 | 86,000 |
| 2006/03/02 | 353 | 355 | 345 | 345 | 121,000 |
| 2006/03/01 | 355 | 355 | 349 | 349 | 136,000 |
| 2006/02/28 | 365 | 365 | 355 | 358 | 138,000 |
| 2006/02/27 | 362 | 365 | 356 | 365 | 161,000 |
| 2006/02/24 | 359 | 362 | 355 | 360 | 119,000 |
| 2006/02/23 | 361 | 361 | 351 | 357 | 100,000 |
| 2006/02/22 | 346 | 354 | 345 | 346 | 159,000 |
| 2006/02/21 | 324 | 342 | 324 | 342 | 177,000 |
| 2006/02/20 | 336 | 344 | 326 | 326 | 375,000 |
| 2006/02/17 | 360 | 367 | 331 | 337 | 501,000 |
| 2006/02/16 | 369 | 369 | 361 | 362 | 123,000 |
| 2006/02/15 | 372 | 375 | 367 | 369 | 162,000 |
| 2006/02/14 | 367 | 371 | 355 | 370 | 222,000 |
| 2006/02/13 | 385 | 387 | 366 | 369 | 290,000 |
| 2006/02/10 | 393 | 395 | 374 | 383 | 327,000 |
| 2006/02/09 | 393 | 398 | 390 | 396 | 288,000 |
| 2006/02/08 | 398 | 398 | 391 | 393 | 252,000 |
| 2006/02/07 | 399 | 400 | 395 | 398 | 212,000 |
| 2006/02/06 | 396 | 401 | 395 | 400 | 307,000 |
| 2006/02/03 | 391 | 397 | 391 | 395 | 165,000 |
| 2006/02/02 | 398 | 401 | 394 | 395 | 322,000 |
| 2006/02/01 | 395 | 400 | 395 | 396 | 292,000 |
| 2006/01/31 | 394 | 399 | 393 | 397 | 255,000 |
| 2006/01/30 | 398 | 405 | 393 | 393 | 818,000 |
| 2006/01/27 | 390 | 395 | 389 | 393 | 540,000 |
| 2006/01/26 | 385 | 389 | 380 | 389 | 204,000 |
| 2006/01/25 | 386 | 387 | 380 | 385 | 140,000 |
| 2006/01/24 | 368 | 381 | 368 | 381 | 150,000 |
| 2006/01/23 | 362 | 376 | 360 | 367 | 307,000 |
| 2006/01/20 | 391 | 394 | 376 | 377 | 359,000 |
| 2006/01/19 | 368 | 390 | 364 | 384 | 497,000 |
| 2006/01/18 | 393 | 396 | 354 | 378 | 1,227,000 |
| 2006/01/17 | 391 | 415 | 389 | 393 | 2,266,000 |
| 2006/01/16 | 389 | 405 | 386 | 396 | 2,683,000 |
| 2006/01/13 | 381 | 381 | 374 | 377 | 374,000 |
| 2006/01/12 | 383 | 383 | 376 | 380 | 475,000 |
| 2006/01/11 | 378 | 382 | 375 | 379 | 970,000 |
| 2006/01/10 | 370 | 379 | 369 | 376 | 1,234,000 |
| 2006/01/06 | 365 | 368 | 363 | 366 | 372,000 |
| 2006/01/05 | 368 | 368 | 362 | 363 | 361,000 |
| 2006/01/04 | 360 | 366 | 360 | 366 | 341,000 |