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 |
|---|---|---|---|---|---|
| 2008/12/30 | 170 | 177 | 170 | 177 | 45,000 |
| 2008/12/29 | 175 | 180 | 175 | 180 | 29,000 |
| 2008/12/26 | 162 | 172 | 162 | 172 | 38,000 |
| 2008/12/25 | 171 | 172 | 166 | 167 | 25,000 |
| 2008/12/24 | 168 | 171 | 168 | 170 | 48,000 |
| 2008/12/22 | 170 | 171 | 168 | 170 | 62,000 |
| 2008/12/19 | 171 | 172 | 167 | 169 | 53,000 |
| 2008/12/18 | 182 | 182 | 174 | 175 | 38,000 |
| 2008/12/17 | 186 | 186 | 179 | 185 | 124,000 |
| 2008/12/16 | 189 | 189 | 181 | 182 | 60,000 |
| 2008/12/15 | 191 | 194 | 191 | 193 | 33,000 |
| 2008/12/12 | 189 | 194 | 188 | 189 | 117,000 |
| 2008/12/11 | 193 | 193 | 188 | 189 | 43,000 |
| 2008/12/10 | 194 | 195 | 190 | 193 | 68,000 |
| 2008/12/09 | 194 | 195 | 193 | 195 | 63,000 |
| 2008/12/08 | 190 | 192 | 189 | 191 | 77,000 |
| 2008/12/05 | 186 | 187 | 184 | 186 | 68,000 |
| 2008/12/04 | 187 | 187 | 184 | 186 | 52,000 |
| 2008/12/03 | 188 | 188 | 183 | 187 | 52,000 |
| 2008/12/02 | 188 | 188 | 183 | 185 | 49,000 |
| 2008/12/01 | 188 | 190 | 186 | 190 | 53,000 |
| 2008/11/28 | 177 | 193 | 177 | 188 | 109,000 |
| 2008/11/27 | 178 | 178 | 174 | 175 | 25,000 |
| 2008/11/26 | 178 | 179 | 177 | 177 | 59,000 |
| 2008/11/25 | 176 | 178 | 172 | 178 | 77,000 |
| 2008/11/21 | 166 | 169 | 162 | 169 | 83,000 |
| 2008/11/20 | 168 | 169 | 166 | 166 | 80,000 |
| 2008/11/19 | 165 | 172 | 163 | 172 | 78,000 |
| 2008/11/18 | 169 | 172 | 166 | 166 | 32,000 |
| 2008/11/17 | 168 | 171 | 164 | 165 | 64,000 |
| 2008/11/14 | 164 | 171 | 162 | 166 | 97,000 |
| 2008/11/13 | 161 | 163 | 159 | 161 | 78,000 |
| 2008/11/12 | 172 | 177 | 169 | 169 | 32,000 |
| 2008/11/11 | 177 | 177 | 172 | 176 | 27,000 |
| 2008/11/10 | 181 | 183 | 176 | 179 | 57,000 |
| 2008/11/07 | 173 | 178 | 165 | 176 | 153,000 |
| 2008/11/06 | 187 | 187 | 182 | 184 | 59,000 |
| 2008/11/05 | 192 | 192 | 187 | 192 | 129,000 |
| 2008/11/04 | 177 | 183 | 177 | 182 | 49,000 |
| 2008/10/31 | 178 | 180 | 175 | 175 | 81,000 |
| 2008/10/30 | 167 | 178 | 161 | 178 | 96,000 |
| 2008/10/29 | 168 | 170 | 158 | 168 | 83,000 |
| 2008/10/28 | 150 | 155 | 141 | 155 | 104,000 |
| 2008/10/27 | 152 | 155 | 143 | 145 | 104,000 |
| 2008/10/24 | 164 | 165 | 153 | 154 | 94,000 |
| 2008/10/23 | 160 | 164 | 152 | 164 | 104,000 |
| 2008/10/22 | 175 | 179 | 169 | 169 | 54,000 |
| 2008/10/21 | 184 | 184 | 177 | 179 | 91,000 |
| 2008/10/20 | 165 | 177 | 165 | 177 | 45,000 |
| 2008/10/17 | 176 | 176 | 166 | 170 | 57,000 |
| 2008/10/16 | 165 | 173 | 161 | 166 | 138,000 |
| 2008/10/15 | 173 | 177 | 167 | 177 | 128,000 |
| 2008/10/14 | 178 | 182 | 168 | 171 | 204,000 |
| 2008/10/10 | 137 | 148 | 132 | 148 | 198,000 |
| 2008/10/09 | 136 | 157 | 136 | 148 | 181,000 |
| 2008/10/08 | 151 | 154 | 135 | 141 | 171,000 |
| 2008/10/07 | 149 | 166 | 132 | 161 | 305,000 |
| 2008/10/06 | 185 | 189 | 167 | 169 | 242,000 |
| 2008/10/03 | 195 | 195 | 185 | 187 | 133,000 |
| 2008/10/02 | 210 | 210 | 200 | 200 | 114,000 |
| 2008/10/01 | 211 | 214 | 204 | 206 | 82,000 |
| 2008/09/30 | 208 | 210 | 200 | 209 | 131,000 |
| 2008/09/29 | 228 | 230 | 217 | 218 | 92,000 |
| 2008/09/26 | 237 | 239 | 220 | 223 | 138,000 |
| 2008/09/25 | 240 | 240 | 234 | 236 | 54,000 |
| 2008/09/24 | 231 | 242 | 228 | 242 | 101,000 |
| 2008/09/22 | 237 | 242 | 230 | 236 | 146,000 |
| 2008/09/19 | 215 | 222 | 212 | 222 | 161,000 |
| 2008/09/18 | 211 | 211 | 203 | 210 | 160,000 |
| 2008/09/17 | 215 | 217 | 212 | 213 | 102,000 |
| 2008/09/16 | 209 | 215 | 209 | 212 | 110,000 |
| 2008/09/12 | 221 | 230 | 221 | 227 | 98,000 |
| 2008/09/11 | 226 | 226 | 220 | 220 | 72,000 |
| 2008/09/10 | 225 | 235 | 221 | 226 | 102,000 |
| 2008/09/09 | 242 | 242 | 234 | 234 | 76,000 |
| 2008/09/08 | 231 | 251 | 231 | 242 | 138,000 |
| 2008/09/05 | 237 | 237 | 225 | 231 | 164,000 |
| 2008/09/04 | 248 | 248 | 242 | 242 | 116,000 |
| 2008/09/03 | 256 | 257 | 248 | 249 | 103,000 |
| 2008/09/02 | 262 | 263 | 254 | 255 | 111,000 |
| 2008/09/01 | 268 | 268 | 263 | 264 | 85,000 |
| 2008/08/29 | 268 | 272 | 265 | 270 | 119,000 |
| 2008/08/28 | 271 | 271 | 263 | 265 | 61,000 |
| 2008/08/27 | 273 | 274 | 270 | 270 | 60,000 |
| 2008/08/26 | 273 | 273 | 270 | 273 | 68,000 |
| 2008/08/25 | 273 | 275 | 271 | 274 | 108,000 |
| 2008/08/22 | 275 | 278 | 270 | 273 | 121,000 |
| 2008/08/21 | 276 | 277 | 273 | 276 | 113,000 |
| 2008/08/20 | 273 | 275 | 270 | 275 | 175,000 |
| 2008/08/19 | 267 | 273 | 264 | 272 | 110,000 |
| 2008/08/18 | 265 | 270 | 263 | 267 | 95,000 |
| 2008/08/15 | 258 | 261 | 258 | 261 | 131,000 |
| 2008/08/14 | 256 | 262 | 256 | 258 | 104,000 |
| 2008/08/13 | 263 | 266 | 259 | 261 | 363,000 |
| 2008/08/12 | 278 | 279 | 264 | 268 | 309,000 |
| 2008/08/11 | 283 | 287 | 274 | 279 | 237,000 |
| 2008/08/08 | 273 | 286 | 273 | 284 | 129,000 |
| 2008/08/07 | 297 | 297 | 275 | 280 | 322,000 |
| 2008/08/06 | 295 | 297 | 292 | 295 | 208,000 |
| 2008/08/05 | 302 | 310 | 285 | 293 | 221,000 |
| 2008/08/04 | 322 | 322 | 302 | 303 | 88,000 |
| 2008/08/01 | 332 | 334 | 323 | 323 | 71,000 |
| 2008/07/31 | 339 | 340 | 334 | 337 | 50,000 |
| 2008/07/30 | 335 | 338 | 335 | 337 | 47,000 |
| 2008/07/29 | 337 | 338 | 330 | 332 | 55,000 |
| 2008/07/28 | 351 | 351 | 337 | 338 | 125,000 |
| 2008/07/25 | 337 | 341 | 335 | 336 | 94,000 |
| 2008/07/24 | 338 | 346 | 338 | 345 | 111,000 |
| 2008/07/23 | 338 | 340 | 332 | 335 | 248,000 |
| 2008/07/22 | 338 | 338 | 328 | 333 | 104,000 |
| 2008/07/18 | 342 | 345 | 331 | 333 | 70,000 |
| 2008/07/17 | 340 | 345 | 333 | 337 | 105,000 |
| 2008/07/16 | 346 | 347 | 332 | 332 | 110,000 |
| 2008/07/15 | 346 | 348 | 342 | 342 | 63,000 |
| 2008/07/14 | 352 | 356 | 346 | 349 | 103,000 |
| 2008/07/11 | 353 | 354 | 349 | 350 | 63,000 |
| 2008/07/10 | 350 | 358 | 347 | 350 | 134,000 |
| 2008/07/09 | 358 | 362 | 350 | 350 | 145,000 |
| 2008/07/08 | 362 | 362 | 350 | 350 | 126,000 |
| 2008/07/07 | 362 | 367 | 355 | 364 | 102,000 |
| 2008/07/04 | 360 | 360 | 348 | 352 | 96,000 |
| 2008/07/03 | 351 | 359 | 340 | 356 | 169,000 |
| 2008/07/02 | 369 | 370 | 356 | 358 | 131,000 |
| 2008/07/01 | 367 | 375 | 364 | 364 | 65,000 |
| 2008/06/30 | 367 | 377 | 367 | 368 | 133,000 |
| 2008/06/27 | 365 | 377 | 363 | 371 | 115,000 |
| 2008/06/26 | 390 | 391 | 380 | 380 | 87,000 |
| 2008/06/25 | 386 | 390 | 376 | 384 | 159,000 |
| 2008/06/24 | 391 | 393 | 381 | 384 | 115,000 |
| 2008/06/23 | 387 | 400 | 377 | 398 | 256,000 |
| 2008/06/20 | 391 | 395 | 381 | 391 | 222,000 |
| 2008/06/19 | 397 | 401 | 390 | 396 | 413,000 |
| 2008/06/18 | 375 | 400 | 371 | 400 | 773,000 |
| 2008/06/17 | 356 | 376 | 353 | 375 | 641,000 |
| 2008/06/16 | 350 | 354 | 349 | 354 | 112,000 |
| 2008/06/13 | 354 | 354 | 346 | 347 | 129,000 |
| 2008/06/12 | 346 | 355 | 344 | 351 | 205,000 |
| 2008/06/11 | 343 | 350 | 341 | 348 | 99,000 |
| 2008/06/10 | 354 | 357 | 343 | 345 | 163,000 |
| 2008/06/09 | 343 | 354 | 341 | 350 | 185,000 |
| 2008/06/06 | 357 | 357 | 352 | 353 | 247,000 |
| 2008/06/05 | 348 | 350 | 346 | 350 | 177,000 |
| 2008/06/04 | 339 | 349 | 338 | 347 | 224,000 |
| 2008/06/03 | 334 | 343 | 334 | 336 | 141,000 |
| 2008/06/02 | 336 | 340 | 332 | 339 | 146,000 |
| 2008/05/30 | 326 | 332 | 326 | 331 | 149,000 |
| 2008/05/29 | 324 | 327 | 324 | 326 | 69,000 |
| 2008/05/28 | 328 | 331 | 322 | 323 | 74,000 |
| 2008/05/27 | 324 | 328 | 323 | 327 | 78,000 |
| 2008/05/26 | 333 | 336 | 323 | 323 | 121,000 |
| 2008/05/23 | 340 | 342 | 332 | 332 | 104,000 |
| 2008/05/22 | 329 | 336 | 323 | 336 | 135,000 |
| 2008/05/21 | 333 | 335 | 332 | 334 | 129,000 |
| 2008/05/20 | 338 | 339 | 336 | 339 | 92,000 |
| 2008/05/19 | 338 | 339 | 330 | 339 | 165,000 |
| 2008/05/16 | 345 | 348 | 335 | 339 | 216,000 |
| 2008/05/15 | 350 | 355 | 345 | 351 | 213,000 |
| 2008/05/14 | 332 | 343 | 332 | 343 | 156,000 |
| 2008/05/13 | 334 | 339 | 327 | 331 | 99,000 |
| 2008/05/12 | 330 | 332 | 326 | 332 | 76,000 |
| 2008/05/09 | 340 | 350 | 331 | 334 | 258,000 |
| 2008/05/08 | 326 | 336 | 325 | 335 | 136,000 |
| 2008/05/07 | 328 | 335 | 327 | 329 | 106,000 |
| 2008/05/02 | 327 | 327 | 321 | 325 | 79,000 |
| 2008/05/01 | 322 | 325 | 318 | 319 | 66,000 |
| 2008/04/30 | 312 | 325 | 312 | 317 | 140,000 |
| 2008/04/28 | 310 | 316 | 310 | 313 | 189,000 |
| 2008/04/25 | 305 | 307 | 305 | 306 | 41,000 |
| 2008/04/24 | 305 | 308 | 302 | 302 | 51,000 |
| 2008/04/23 | 300 | 307 | 300 | 305 | 83,000 |
| 2008/04/22 | 307 | 307 | 301 | 302 | 64,000 |
| 2008/04/21 | 308 | 309 | 300 | 305 | 137,000 |
| 2008/04/18 | 299 | 301 | 296 | 299 | 62,000 |
| 2008/04/17 | 302 | 302 | 298 | 300 | 67,000 |
| 2008/04/16 | 288 | 299 | 288 | 295 | 84,000 |
| 2008/04/15 | 288 | 289 | 287 | 288 | 35,000 |
| 2008/04/14 | 285 | 288 | 285 | 287 | 72,000 |
| 2008/04/11 | 290 | 294 | 285 | 294 | 77,000 |
| 2008/04/10 | 292 | 292 | 285 | 285 | 76,000 |
| 2008/04/09 | 302 | 302 | 289 | 293 | 218,000 |
| 2008/04/08 | 310 | 310 | 301 | 302 | 66,000 |
| 2008/04/07 | 304 | 310 | 303 | 309 | 86,000 |
| 2008/04/04 | 318 | 318 | 308 | 309 | 76,000 |
| 2008/04/03 | 312 | 316 | 310 | 316 | 81,000 |
| 2008/04/02 | 313 | 315 | 312 | 312 | 84,000 |
| 2008/04/01 | 309 | 311 | 302 | 305 | 86,000 |
| 2008/03/31 | 311 | 315 | 306 | 308 | 54,000 |
| 2008/03/28 | 314 | 320 | 311 | 316 | 87,000 |
| 2008/03/27 | 316 | 321 | 311 | 313 | 147,000 |
| 2008/03/26 | 318 | 327 | 318 | 326 | 44,000 |
| 2008/03/25 | 334 | 334 | 323 | 329 | 120,000 |
| 2008/03/24 | 328 | 331 | 325 | 325 | 56,000 |
| 2008/03/21 | 317 | 324 | 317 | 323 | 105,000 |
| 2008/03/19 | 312 | 317 | 311 | 314 | 82,000 |
| 2008/03/18 | 300 | 305 | 296 | 302 | 117,000 |
| 2008/03/17 | 301 | 306 | 297 | 302 | 177,000 |
| 2008/03/14 | 316 | 318 | 312 | 313 | 253,000 |
| 2008/03/13 | 317 | 327 | 312 | 316 | 311,000 |
| 2008/03/12 | 344 | 344 | 324 | 327 | 149,000 |
| 2008/03/11 | 311 | 321 | 305 | 319 | 215,000 |
| 2008/03/10 | 327 | 336 | 315 | 316 | 286,000 |
| 2008/03/07 | 328 | 333 | 327 | 330 | 148,000 |
| 2008/03/06 | 331 | 343 | 331 | 341 | 103,000 |
| 2008/03/05 | 332 | 336 | 326 | 332 | 201,000 |
| 2008/03/04 | 333 | 339 | 330 | 334 | 193,000 |
| 2008/03/03 | 340 | 345 | 335 | 338 | 231,000 |
| 2008/02/29 | 352 | 356 | 351 | 351 | 134,000 |
| 2008/02/28 | 354 | 365 | 352 | 362 | 136,000 |
| 2008/02/27 | 350 | 357 | 350 | 354 | 148,000 |
| 2008/02/26 | 350 | 352 | 345 | 345 | 127,000 |
| 2008/02/25 | 342 | 347 | 342 | 345 | 171,000 |
| 2008/02/22 | 335 | 342 | 334 | 340 | 199,000 |
| 2008/02/21 | 333 | 338 | 333 | 335 | 108,000 |
| 2008/02/20 | 333 | 335 | 328 | 329 | 190,000 |
| 2008/02/19 | 332 | 335 | 329 | 331 | 175,000 |
| 2008/02/18 | 326 | 332 | 320 | 327 | 331,000 |
| 2008/02/15 | 318 | 328 | 318 | 321 | 252,000 |
| 2008/02/14 | 316 | 331 | 314 | 328 | 223,000 |
| 2008/02/13 | 309 | 312 | 308 | 310 | 171,000 |
| 2008/02/12 | 313 | 316 | 307 | 307 | 125,000 |
| 2008/02/08 | 319 | 322 | 316 | 318 | 160,000 |
| 2008/02/07 | 322 | 326 | 312 | 320 | 201,000 |
| 2008/02/06 | 325 | 329 | 318 | 318 | 264,000 |
| 2008/02/05 | 326 | 347 | 323 | 345 | 509,000 |
| 2008/02/04 | 322 | 328 | 322 | 325 | 196,000 |
| 2008/02/01 | 311 | 318 | 311 | 317 | 309,000 |
| 2008/01/31 | 299 | 307 | 290 | 307 | 261,000 |
| 2008/01/30 | 303 | 308 | 298 | 300 | 170,000 |
| 2008/01/29 | 299 | 306 | 296 | 302 | 174,000 |
| 2008/01/28 | 308 | 310 | 293 | 293 | 210,000 |
| 2008/01/25 | 301 | 310 | 298 | 310 | 350,000 |
| 2008/01/24 | 294 | 297 | 290 | 296 | 291,000 |
| 2008/01/23 | 291 | 294 | 282 | 285 | 285,000 |
| 2008/01/22 | 286 | 290 | 277 | 279 | 702,000 |
| 2008/01/21 | 320 | 320 | 296 | 296 | 298,000 |
| 2008/01/18 | 290 | 320 | 287 | 317 | 402,000 |
| 2008/01/17 | 281 | 308 | 281 | 303 | 577,000 |
| 2008/01/16 | 280 | 290 | 276 | 278 | 461,000 |
| 2008/01/15 | 320 | 323 | 296 | 296 | 469,000 |
| 2008/01/11 | 328 | 333 | 323 | 324 | 298,000 |
| 2008/01/10 | 332 | 333 | 327 | 328 | 137,000 |
| 2008/01/09 | 326 | 336 | 326 | 335 | 238,000 |
| 2008/01/08 | 338 | 339 | 332 | 337 | 240,000 |
| 2008/01/07 | 333 | 341 | 330 | 337 | 187,000 |
| 2008/01/04 | 349 | 351 | 341 | 341 | 178,000 |