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
2007/12/28 367 370 362 363 84,000
2007/12/27 381 382 368 372 150,000
2007/12/26 362 376 362 376 204,000
2007/12/25 356 366 356 361 234,000
2007/12/21 348 353 341 351 246,000
2007/12/20 364 364 352 354 133,000
2007/12/19 362 370 359 359 121,000
2007/12/18 368 368 356 362 207,000
2007/12/17 374 378 365 368 211,000
2007/12/14 387 392 378 378 343,000
2007/12/13 396 399 385 387 171,000
2007/12/12 385 398 382 398 193,000
2007/12/11 392 398 391 393 186,000
2007/12/10 401 401 391 394 208,000
2007/12/07 396 404 395 399 375,000
2007/12/06 386 396 386 394 350,000
2007/12/05 373 390 372 386 343,000
2007/12/04 372 384 372 373 203,000
2007/12/03 391 392 375 377 345,000
2007/11/30 366 387 364 381 556,000
2007/11/29 363 365 359 360 211,000
2007/11/28 360 365 344 355 364,000
2007/11/27 330 361 330 360 550,000
2007/11/26 335 338 328 332 293,000
2007/11/22 324 338 324 335 299,000
2007/11/21 342 347 333 334 320,000
2007/11/20 328 340 321 340 476,000
2007/11/19 356 362 342 342 311,000
2007/11/16 358 363 353 356 359,000
2007/11/15 364 383 364 373 466,000
2007/11/14 351 359 351 357 307,000
2007/11/13 346 348 338 346 295,000
2007/11/12 353 353 345 350 385,000
2007/11/09 352 357 351 352 192,000
2007/11/08 354 358 351 351 227,000
2007/11/07 380 380 366 366 204,000
2007/11/06 375 381 371 379 171,000
2007/11/05 390 390 374 377 339,000
2007/11/02 387 397 386 390 227,000
2007/11/01 399 399 393 396 111,000
2007/10/31 395 396 390 394 127,000
2007/10/30 396 396 388 392 146,000
2007/10/29 400 400 393 396 131,000
2007/10/26 389 394 384 391 169,000
2007/10/25 395 399 388 391 203,000
2007/10/24 387 407 387 395 405,000
2007/10/23 388 388 382 384 118,000
2007/10/22 369 387 367 385 314,000
2007/10/19 398 398 392 394 229,000
2007/10/18 390 401 390 398 189,000
2007/10/17 398 403 386 390 494,000
2007/10/16 413 415 402 406 245,000
2007/10/15 418 422 415 418 189,000
2007/10/12 417 419 414 417 120,000
2007/10/11 418 420 412 419 222,000
2007/10/10 420 420 413 417 260,000
2007/10/09 413 425 413 415 250,000
2007/10/05 404 411 404 409 264,000
2007/10/04 396 406 396 405 303,000
2007/10/03 394 398 389 396 173,000
2007/10/02 400 400 390 392 196,000
2007/10/01 394 395 386 390 236,000
2007/09/28 404 405 393 395 311,000
2007/09/27 400 405 394 401 365,000
2007/09/26 375 394 375 388 442,000
2007/09/25 377 377 367 373 291,000
2007/09/21 364 367 356 367 386,000
2007/09/20 360 364 358 363 534,000
2007/09/19 352 357 348 355 350,000
2007/09/18 354 354 340 341 352,000
2007/09/14 346 357 346 354 403,000
2007/09/13 348 355 341 344 560,000
2007/09/12 371 374 345 353 829,000
2007/09/11 372 372 354 367 552,000
2007/09/10 368 374 367 372 296,000
2007/09/07 397 397 385 388 337,000
2007/09/06 393 396 383 394 381,000
2007/09/05 410 411 396 398 299,000
2007/09/04 412 416 403 405 248,000
2007/09/03 416 419 406 413 354,000
2007/08/31 402 413 397 412 473,000
2007/08/30 416 418 398 403 337,000
2007/08/29 401 403 392 401 363,000
2007/08/28 411 426 411 415 216,000
2007/08/27 432 443 412 416 517,000
2007/08/24 415 427 413 427 494,000
2007/08/23 417 425 409 411 586,000
2007/08/22 405 419 401 406 233,000
2007/08/21 406 424 403 415 394,000
2007/08/20 414 414 395 399 680,000
2007/08/17 425 425 365 374 792,000
2007/08/16 434 434 401 426 580,000
2007/08/15 451 463 441 446 436,000
2007/08/14 458 468 454 461 499,000
2007/08/13 454 461 435 448 963,000
2007/08/10 487 493 432 449 608,000
2007/08/09 516 519 478 507 1,080,000
2007/08/08 540 540 523 526 324,000
2007/08/07 553 559 527 534 448,000
2007/08/06 520 547 517 547 479,000
2007/08/03 515 526 515 525 429,000
2007/08/02 520 524 495 510 484,000
2007/08/01 515 525 509 514 304,000
2007/07/31 529 532 519 523 229,000
2007/07/30 497 526 497 526 260,000
2007/07/27 495 518 495 511 419,000
2007/07/26 533 540 523 525 408,000
2007/07/25 533 536 527 533 354,000
2007/07/24 551 551 535 543 502,000
2007/07/23 554 554 547 551 176,000
2007/07/20 558 560 548 551 348,000
2007/07/19 557 558 547 556 293,000
2007/07/18 550 552 542 550 340,000
2007/07/17 553 553 541 548 467,000
2007/07/13 557 560 550 553 373,000
2007/07/12 572 573 541 547 834,000
2007/07/11 560 577 559 569 796,000
2007/07/10 565 575 558 570 1,042,000
2007/07/09 548 565 547 565 1,387,000
2007/07/06 543 544 535 543 609,000
2007/07/05 518 547 514 544 1,544,000
2007/07/04 517 521 512 518 233,000
2007/07/03 522 528 516 519 328,000
2007/07/02 508 519 508 519 256,000
2007/06/29 513 517 510 516 208,000
2007/06/28 504 510 499 510 204,000
2007/06/27 494 508 492 498 210,000
2007/06/26 507 510 498 501 320,000
2007/06/25 510 517 507 507 183,000
2007/06/22 519 519 510 515 254,000
2007/06/21 508 521 506 517 340,000
2007/06/20 521 521 514 514 278,000
2007/06/19 515 525 514 521 322,000
2007/06/18 527 528 515 520 521,000
2007/06/15 524 534 516 524 1,219,000
2007/06/14 510 521 503 516 1,018,000
2007/06/13 492 499 488 499 972,000
2007/06/12 512 529 505 505 4,770,000
2007/06/11 480 503 475 502 1,636,000
2007/06/08 466 469 458 459 358,000
2007/06/07 467 473 465 473 201,000
2007/06/06 467 472 463 472 170,000
2007/06/05 470 470 460 466 183,000
2007/06/04 456 461 455 460 276,000
2007/06/01 451 455 449 451 185,000
2007/05/31 450 451 444 451 197,000
2007/05/30 448 451 442 443 692,000
2007/05/29 453 453 448 453 110,000
2007/05/28 447 453 447 451 153,000
2007/05/25 449 450 441 447 151,000
2007/05/24 453 455 449 451 292,000
2007/05/23 458 461 456 458 142,000
2007/05/22 456 458 445 456 272,000
2007/05/21 437 452 436 451 261,000
2007/05/18 455 455 435 438 256,000
2007/05/17 452 466 447 455 312,000
2007/05/16 453 461 442 449 424,000
2007/05/15 480 481 461 468 391,000
2007/05/14 490 496 479 481 364,000
2007/05/11 480 486 476 485 330,000
2007/05/10 487 491 480 491 466,000
2007/05/09 490 496 484 486 808,000
2007/05/08 475 482 475 480 266,000
2007/05/07 472 476 472 475 176,000
2007/05/02 469 472 466 471 224,000
2007/05/01 476 481 470 473 486,000
2007/04/27 460 470 459 468 348,000
2007/04/26 447 460 445 456 265,000
2007/04/25 439 448 431 447 256,000
2007/04/24 434 439 431 436 198,000
2007/04/23 445 445 433 433 244,000
2007/04/20 441 444 440 444 115,000
2007/04/19 447 447 439 441 159,000
2007/04/18 446 448 444 446 163,000
2007/04/17 457 457 438 442 341,000
2007/04/16 459 462 455 457 142,000
2007/04/13 468 469 457 458 168,000
2007/04/12 455 465 452 463 172,000
2007/04/11 469 469 463 465 163,000
2007/04/10 473 473 470 472 293,000
2007/04/09 452 468 452 468 336,000
2007/04/06 456 460 452 455 249,000
2007/04/05 460 462 459 461 151,000
2007/04/04 463 463 453 458 461,000
2007/04/03 451 461 448 458 384,000
2007/04/02 473 474 451 453 449,000
2007/03/30 482 483 472 473 338,000
2007/03/29 467 480 464 477 483,000
2007/03/28 470 488 467 477 737,000
2007/03/27 475 477 466 469 527,000
2007/03/26 463 472 457 471 597,000
2007/03/23 459 460 453 459 584,000
2007/03/22 441 468 440 459 1,097,000
2007/03/20 435 438 433 437 317,000
2007/03/19 430 433 427 431 162,000
2007/03/16 437 437 427 431 299,000
2007/03/15 426 434 426 433 270,000
2007/03/14 423 428 415 421 335,000
2007/03/13 442 442 435 435 255,000
2007/03/12 440 444 436 439 354,000
2007/03/09 425 432 424 430 443,000
2007/03/08 415 421 413 420 154,000
2007/03/07 418 423 410 412 353,000
2007/03/06 388 410 388 406 213,000
2007/03/05 413 414 391 393 356,000
2007/03/02 405 417 405 414 221,000
2007/03/01 417 423 405 414 482,000
2007/02/28 396 420 396 417 640,000
2007/02/27 438 442 432 436 355,000
2007/02/26 440 445 435 440 453,000
2007/02/23 434 438 432 437 273,000
2007/02/22 428 436 428 436 550,000
2007/02/21 427 432 423 426 398,000
2007/02/20 424 427 422 426 365,000
2007/02/19 416 422 415 422 330,000
2007/02/16 416 417 410 415 420,000
2007/02/15 413 422 407 412 871,000
2007/02/14 414 415 410 412 213,000
2007/02/13 410 415 408 413 331,000
2007/02/09 405 409 401 409 234,000
2007/02/08 410 413 401 402 369,000
2007/02/07 409 417 406 413 654,000
2007/02/06 403 410 402 409 386,000
2007/02/05 401 404 401 403 285,000
2007/02/02 403 406 400 401 489,000
2007/02/01 392 402 390 402 687,000
2007/01/31 390 390 385 388 161,000
2007/01/30 387 394 387 388 253,000
2007/01/29 386 386 382 384 146,000
2007/01/26 380 383 377 382 174,000
2007/01/25 381 385 380 380 226,000
2007/01/24 385 385 380 381 229,000
2007/01/23 380 385 378 384 266,000
2007/01/22 376 379 376 379 167,000
2007/01/19 373 377 372 374 187,000
2007/01/18 369 378 369 375 400,000
2007/01/17 370 372 369 371 174,000
2007/01/16 367 373 365 371 226,000
2007/01/15 367 368 365 367 137,000
2007/01/12 364 365 360 364 147,000
2007/01/11 367 367 361 363 126,000
2007/01/10 369 369 362 362 59,000
2007/01/09 363 367 363 364 75,000
2007/01/05 371 371 363 363 122,000
2007/01/04 368 370 368 369 132,000

このページの先頭へ