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 |
|---|---|---|---|---|---|
| 2013/12/30 | 236 | 236 | 233 | 236 | 243,000 |
| 2013/12/27 | 224 | 226 | 222 | 226 | 98,000 |
| 2013/12/26 | 220 | 222 | 218 | 222 | 89,000 |
| 2013/12/25 | 215 | 219 | 215 | 216 | 204,000 |
| 2013/12/24 | 222 | 222 | 216 | 219 | 138,000 |
| 2013/12/20 | 222 | 224 | 216 | 222 | 111,000 |
| 2013/12/19 | 223 | 224 | 222 | 223 | 85,000 |
| 2013/12/18 | 220 | 223 | 220 | 221 | 47,000 |
| 2013/12/17 | 222 | 223 | 221 | 222 | 49,000 |
| 2013/12/16 | 224 | 227 | 218 | 218 | 119,000 |
| 2013/12/13 | 225 | 228 | 224 | 226 | 171,000 |
| 2013/12/12 | 228 | 229 | 226 | 227 | 60,000 |
| 2013/12/11 | 231 | 231 | 226 | 228 | 73,000 |
| 2013/12/10 | 233 | 233 | 230 | 230 | 43,000 |
| 2013/12/09 | 230 | 233 | 230 | 233 | 120,000 |
| 2013/12/06 | 230 | 231 | 225 | 227 | 112,000 |
| 2013/12/05 | 233 | 234 | 228 | 230 | 78,000 |
| 2013/12/04 | 237 | 238 | 233 | 233 | 140,000 |
| 2013/12/03 | 234 | 240 | 234 | 237 | 205,000 |
| 2013/12/02 | 231 | 234 | 231 | 233 | 76,000 |
| 2013/11/29 | 230 | 233 | 229 | 231 | 68,000 |
| 2013/11/28 | 233 | 234 | 227 | 231 | 184,000 |
| 2013/11/27 | 235 | 236 | 233 | 233 | 125,000 |
| 2013/11/26 | 240 | 241 | 236 | 237 | 318,000 |
| 2013/11/25 | 231 | 240 | 231 | 240 | 693,000 |
| 2013/11/22 | 225 | 230 | 224 | 226 | 287,000 |
| 2013/11/21 | 220 | 224 | 220 | 223 | 161,000 |
| 2013/11/20 | 221 | 222 | 220 | 222 | 67,000 |
| 2013/11/19 | 222 | 223 | 221 | 222 | 59,000 |
| 2013/11/18 | 225 | 225 | 222 | 222 | 88,000 |
| 2013/11/15 | 218 | 222 | 218 | 222 | 168,000 |
| 2013/11/14 | 218 | 219 | 216 | 219 | 60,000 |
| 2013/11/13 | 216 | 217 | 214 | 217 | 87,000 |
| 2013/11/12 | 219 | 220 | 216 | 218 | 77,000 |
| 2013/11/11 | 222 | 222 | 217 | 218 | 109,000 |
| 2013/11/08 | 214 | 221 | 213 | 216 | 121,000 |
| 2013/11/07 | 218 | 219 | 215 | 215 | 54,000 |
| 2013/11/06 | 215 | 218 | 214 | 216 | 75,000 |
| 2013/11/05 | 213 | 215 | 210 | 215 | 73,000 |
| 2013/11/01 | 217 | 218 | 210 | 211 | 84,000 |
| 2013/10/31 | 222 | 222 | 214 | 216 | 84,000 |
| 2013/10/30 | 222 | 222 | 219 | 219 | 58,000 |
| 2013/10/29 | 220 | 220 | 218 | 219 | 45,000 |
| 2013/10/28 | 224 | 224 | 221 | 222 | 26,000 |
| 2013/10/25 | 224 | 224 | 219 | 220 | 100,000 |
| 2013/10/24 | 221 | 225 | 220 | 225 | 51,000 |
| 2013/10/23 | 228 | 228 | 222 | 223 | 58,000 |
| 2013/10/22 | 225 | 227 | 221 | 227 | 84,000 |
| 2013/10/21 | 224 | 224 | 222 | 224 | 55,000 |
| 2013/10/18 | 223 | 224 | 220 | 222 | 63,000 |
| 2013/10/17 | 220 | 223 | 218 | 221 | 93,000 |
| 2013/10/16 | 222 | 222 | 219 | 220 | 35,000 |
| 2013/10/15 | 223 | 224 | 222 | 223 | 57,000 |
| 2013/10/11 | 221 | 224 | 219 | 223 | 69,000 |
| 2013/10/10 | 223 | 223 | 215 | 216 | 113,000 |
| 2013/10/09 | 213 | 223 | 213 | 223 | 78,000 |
| 2013/10/08 | 216 | 216 | 211 | 215 | 48,000 |
| 2013/10/07 | 218 | 219 | 212 | 214 | 67,000 |
| 2013/10/04 | 220 | 221 | 217 | 217 | 78,000 |
| 2013/10/03 | 222 | 224 | 219 | 224 | 83,000 |
| 2013/10/02 | 231 | 232 | 221 | 224 | 84,000 |
| 2013/10/01 | 233 | 233 | 232 | 233 | 35,000 |
| 2013/09/30 | 237 | 237 | 230 | 233 | 54,000 |
| 2013/09/27 | 238 | 243 | 237 | 239 | 64,000 |
| 2013/09/26 | 233 | 240 | 230 | 240 | 77,000 |
| 2013/09/25 | 248 | 248 | 234 | 237 | 256,000 |
| 2013/09/24 | 231 | 250 | 230 | 244 | 435,000 |
| 2013/09/20 | 229 | 231 | 228 | 231 | 138,000 |
| 2013/09/19 | 228 | 228 | 225 | 227 | 78,000 |
| 2013/09/18 | 220 | 227 | 220 | 223 | 57,000 |
| 2013/09/17 | 220 | 224 | 217 | 221 | 126,000 |
| 2013/09/13 | 217 | 221 | 215 | 218 | 128,000 |
| 2013/09/12 | 221 | 221 | 216 | 220 | 144,000 |
| 2013/09/11 | 225 | 226 | 223 | 224 | 120,000 |
| 2013/09/10 | 218 | 221 | 217 | 221 | 162,000 |
| 2013/09/09 | 216 | 216 | 213 | 214 | 39,000 |
| 2013/09/06 | 212 | 213 | 211 | 212 | 49,000 |
| 2013/09/05 | 213 | 213 | 210 | 212 | 66,000 |
| 2013/09/04 | 210 | 211 | 208 | 209 | 63,000 |
| 2013/09/03 | 209 | 215 | 207 | 212 | 77,000 |
| 2013/09/02 | 203 | 205 | 201 | 203 | 46,000 |
| 2013/08/30 | 210 | 211 | 205 | 205 | 98,000 |
| 2013/08/29 | 210 | 211 | 210 | 210 | 29,000 |
| 2013/08/28 | 212 | 212 | 210 | 210 | 32,000 |
| 2013/08/27 | 213 | 215 | 213 | 213 | 29,000 |
| 2013/08/26 | 213 | 215 | 212 | 213 | 46,000 |
| 2013/08/23 | 215 | 215 | 211 | 212 | 40,000 |
| 2013/08/22 | 213 | 213 | 210 | 212 | 48,000 |
| 2013/08/21 | 218 | 218 | 212 | 215 | 56,000 |
| 2013/08/20 | 218 | 220 | 217 | 217 | 46,000 |
| 2013/08/19 | 218 | 221 | 217 | 218 | 61,000 |
| 2013/08/16 | 217 | 220 | 217 | 218 | 41,000 |
| 2013/08/15 | 223 | 223 | 221 | 222 | 14,000 |
| 2013/08/14 | 221 | 225 | 217 | 225 | 72,000 |
| 2013/08/13 | 218 | 221 | 217 | 221 | 34,000 |
| 2013/08/12 | 227 | 227 | 217 | 220 | 135,000 |
| 2013/08/09 | 225 | 231 | 225 | 227 | 56,000 |
| 2013/08/08 | 225 | 228 | 223 | 223 | 47,000 |
| 2013/08/07 | 227 | 227 | 224 | 225 | 24,000 |
| 2013/08/06 | 228 | 230 | 222 | 230 | 54,000 |
| 2013/08/05 | 227 | 228 | 224 | 226 | 18,000 |
| 2013/08/02 | 220 | 229 | 220 | 229 | 95,000 |
| 2013/08/01 | 215 | 223 | 215 | 223 | 81,000 |
| 2013/07/31 | 222 | 223 | 220 | 220 | 51,000 |
| 2013/07/30 | 215 | 224 | 215 | 223 | 75,000 |
| 2013/07/29 | 230 | 230 | 223 | 223 | 98,000 |
| 2013/07/26 | 237 | 237 | 234 | 234 | 75,000 |
| 2013/07/25 | 242 | 242 | 237 | 237 | 71,000 |
| 2013/07/24 | 241 | 241 | 238 | 238 | 66,000 |
| 2013/07/23 | 236 | 242 | 235 | 241 | 142,000 |
| 2013/07/22 | 239 | 239 | 232 | 236 | 121,000 |
| 2013/07/19 | 233 | 235 | 227 | 231 | 182,000 |
| 2013/07/18 | 230 | 236 | 230 | 235 | 141,000 |
| 2013/07/17 | 229 | 231 | 227 | 230 | 79,000 |
| 2013/07/16 | 231 | 233 | 227 | 228 | 71,000 |
| 2013/07/12 | 231 | 231 | 228 | 230 | 54,000 |
| 2013/07/11 | 226 | 232 | 224 | 231 | 66,000 |
| 2013/07/10 | 230 | 234 | 225 | 226 | 233,000 |
| 2013/07/09 | 223 | 229 | 220 | 227 | 126,000 |
| 2013/07/08 | 227 | 228 | 220 | 220 | 122,000 |
| 2013/07/05 | 216 | 222 | 216 | 220 | 107,000 |
| 2013/07/04 | 217 | 219 | 214 | 214 | 52,000 |
| 2013/07/03 | 219 | 219 | 215 | 216 | 135,000 |
| 2013/07/02 | 212 | 217 | 210 | 217 | 133,000 |
| 2013/07/01 | 206 | 209 | 205 | 208 | 52,000 |
| 2013/06/28 | 202 | 205 | 201 | 205 | 101,000 |
| 2013/06/27 | 196 | 199 | 194 | 199 | 70,000 |
| 2013/06/26 | 204 | 206 | 192 | 194 | 114,000 |
| 2013/06/25 | 207 | 207 | 197 | 203 | 137,000 |
| 2013/06/24 | 212 | 212 | 207 | 207 | 55,000 |
| 2013/06/21 | 210 | 211 | 206 | 211 | 117,000 |
| 2013/06/20 | 213 | 214 | 209 | 213 | 90,000 |
| 2013/06/19 | 218 | 218 | 211 | 212 | 97,000 |
| 2013/06/18 | 214 | 219 | 213 | 213 | 131,000 |
| 2013/06/17 | 203 | 217 | 203 | 215 | 157,000 |
| 2013/06/14 | 208 | 212 | 202 | 203 | 215,000 |
| 2013/06/13 | 207 | 207 | 200 | 204 | 173,000 |
| 2013/06/12 | 201 | 210 | 200 | 209 | 132,000 |
| 2013/06/11 | 210 | 212 | 205 | 206 | 158,000 |
| 2013/06/10 | 211 | 213 | 204 | 212 | 211,000 |
| 2013/06/07 | 195 | 198 | 185 | 188 | 385,000 |
| 2013/06/06 | 208 | 212 | 203 | 203 | 297,000 |
| 2013/06/05 | 215 | 227 | 214 | 214 | 236,000 |
| 2013/06/04 | 215 | 219 | 209 | 218 | 283,000 |
| 2013/06/03 | 222 | 226 | 220 | 220 | 183,000 |
| 2013/05/31 | 230 | 234 | 225 | 225 | 139,000 |
| 2013/05/30 | 237 | 240 | 228 | 228 | 276,000 |
| 2013/05/29 | 236 | 248 | 234 | 244 | 260,000 |
| 2013/05/28 | 221 | 232 | 221 | 232 | 197,000 |
| 2013/05/27 | 235 | 235 | 225 | 227 | 286,000 |
| 2013/05/24 | 251 | 257 | 237 | 243 | 399,000 |
| 2013/05/23 | 269 | 269 | 240 | 247 | 825,000 |
| 2013/05/22 | 274 | 278 | 267 | 269 | 585,000 |
| 2013/05/21 | 268 | 284 | 266 | 272 | 2,410,000 |
| 2013/05/20 | 264 | 264 | 260 | 262 | 891,000 |
| 2013/05/17 | 239 | 260 | 235 | 257 | 954,000 |
| 2013/05/16 | 248 | 248 | 232 | 240 | 593,000 |
| 2013/05/15 | 260 | 266 | 249 | 250 | 2,177,000 |
| 2013/05/14 | 251 | 253 | 247 | 249 | 550,000 |
| 2013/05/13 | 251 | 257 | 245 | 245 | 594,000 |
| 2013/05/10 | 241 | 258 | 240 | 249 | 2,378,000 |
| 2013/05/09 | 237 | 237 | 233 | 233 | 152,000 |
| 2013/05/08 | 231 | 238 | 230 | 233 | 299,000 |
| 2013/05/07 | 230 | 234 | 229 | 230 | 226,000 |
| 2013/05/02 | 228 | 229 | 226 | 227 | 92,000 |
| 2013/05/01 | 231 | 234 | 228 | 229 | 201,000 |
| 2013/04/30 | 231 | 234 | 231 | 231 | 134,000 |
| 2013/04/26 | 235 | 237 | 232 | 232 | 387,000 |
| 2013/04/25 | 230 | 236 | 230 | 234 | 490,000 |
| 2013/04/24 | 225 | 229 | 225 | 228 | 356,000 |
| 2013/04/23 | 227 | 230 | 224 | 226 | 205,000 |
| 2013/04/22 | 227 | 229 | 224 | 227 | 272,000 |
| 2013/04/19 | 223 | 224 | 218 | 220 | 197,000 |
| 2013/04/18 | 220 | 223 | 219 | 221 | 184,000 |
| 2013/04/17 | 222 | 227 | 221 | 221 | 206,000 |
| 2013/04/16 | 220 | 226 | 217 | 222 | 311,000 |
| 2013/04/15 | 226 | 231 | 223 | 224 | 238,000 |
| 2013/04/12 | 232 | 234 | 225 | 229 | 421,000 |
| 2013/04/11 | 234 | 238 | 231 | 234 | 492,000 |
| 2013/04/10 | 230 | 237 | 229 | 231 | 480,000 |
| 2013/04/09 | 223 | 235 | 221 | 231 | 733,000 |
| 2013/04/08 | 224 | 227 | 218 | 223 | 515,000 |
| 2013/04/05 | 224 | 224 | 216 | 217 | 499,000 |
| 2013/04/04 | 210 | 222 | 210 | 216 | 550,000 |
| 2013/04/03 | 219 | 224 | 212 | 215 | 644,000 |
| 2013/04/02 | 220 | 222 | 205 | 220 | 1,891,000 |
| 2013/04/01 | 240 | 242 | 221 | 221 | 2,351,000 |
| 2013/03/29 | 229 | 256 | 229 | 244 | 22,645,000 |
| 2013/03/28 | 228 | 228 | 220 | 221 | 390,000 |
| 2013/03/27 | 226 | 229 | 222 | 226 | 640,000 |
| 2013/03/26 | 237 | 237 | 228 | 231 | 587,000 |
| 2013/03/25 | 236 | 241 | 236 | 237 | 442,000 |
| 2013/03/22 | 236 | 242 | 234 | 237 | 627,000 |
| 2013/03/21 | 236 | 246 | 234 | 241 | 1,903,000 |
| 2013/03/19 | 235 | 240 | 232 | 232 | 1,036,000 |
| 2013/03/18 | 234 | 245 | 233 | 236 | 1,342,000 |
| 2013/03/15 | 241 | 250 | 236 | 240 | 2,609,000 |
| 2013/03/14 | 253 | 256 | 239 | 242 | 4,123,000 |
| 2013/03/13 | 256 | 261 | 244 | 255 | 8,915,000 |
| 2013/03/12 | 303 | 315 | 260 | 267 | 58,977,000 |
| 2013/03/11 | 231 | 295 | 226 | 295 | 71,070,000 |
| 2013/03/08 | 183 | 216 | 181 | 215 | 46,730,000 |
| 2013/03/07 | 163 | 213 | 162 | 186 | 29,707,000 |
| 2013/03/06 | 163 | 163 | 162 | 163 | 50,000 |
| 2013/03/05 | 163 | 163 | 161 | 161 | 53,000 |
| 2013/03/04 | 163 | 163 | 162 | 162 | 35,000 |
| 2013/03/01 | 162 | 163 | 162 | 162 | 38,000 |
| 2013/02/28 | 164 | 164 | 162 | 163 | 60,000 |
| 2013/02/27 | 164 | 164 | 161 | 162 | 94,000 |
| 2013/02/26 | 161 | 163 | 160 | 163 | 73,000 |
| 2013/02/25 | 159 | 162 | 159 | 162 | 66,000 |
| 2013/02/22 | 159 | 160 | 157 | 159 | 57,000 |
| 2013/02/21 | 160 | 160 | 158 | 159 | 111,000 |
| 2013/02/20 | 156 | 163 | 156 | 161 | 146,000 |
| 2013/02/19 | 155 | 157 | 155 | 156 | 50,000 |
| 2013/02/18 | 152 | 158 | 152 | 156 | 86,000 |
| 2013/02/15 | 151 | 151 | 146 | 150 | 181,000 |
| 2013/02/14 | 152 | 155 | 151 | 153 | 75,000 |
| 2013/02/13 | 160 | 160 | 152 | 152 | 194,000 |
| 2013/02/12 | 162 | 163 | 159 | 161 | 190,000 |
| 2013/02/08 | 167 | 167 | 159 | 161 | 189,000 |
| 2013/02/07 | 168 | 168 | 165 | 165 | 73,000 |
| 2013/02/06 | 169 | 170 | 166 | 166 | 113,000 |
| 2013/02/05 | 167 | 170 | 166 | 167 | 245,000 |
| 2013/02/04 | 164 | 168 | 164 | 167 | 165,000 |
| 2013/02/01 | 163 | 164 | 161 | 162 | 97,000 |
| 2013/01/31 | 165 | 165 | 162 | 162 | 58,000 |
| 2013/01/30 | 162 | 164 | 160 | 164 | 131,000 |
| 2013/01/29 | 160 | 163 | 158 | 159 | 142,000 |
| 2013/01/28 | 163 | 164 | 159 | 160 | 114,000 |
| 2013/01/25 | 159 | 162 | 157 | 160 | 186,000 |
| 2013/01/24 | 157 | 158 | 154 | 157 | 157,000 |
| 2013/01/23 | 165 | 165 | 157 | 158 | 258,000 |
| 2013/01/22 | 160 | 182 | 159 | 164 | 1,629,000 |
| 2013/01/21 | 156 | 162 | 155 | 160 | 227,000 |
| 2013/01/18 | 154 | 157 | 154 | 156 | 121,000 |
| 2013/01/17 | 153 | 156 | 152 | 154 | 81,000 |
| 2013/01/16 | 156 | 159 | 153 | 153 | 147,000 |
| 2013/01/15 | 159 | 159 | 155 | 155 | 78,000 |
| 2013/01/11 | 156 | 158 | 155 | 155 | 93,000 |
| 2013/01/10 | 154 | 158 | 154 | 156 | 223,000 |
| 2013/01/09 | 151 | 155 | 151 | 154 | 79,000 |
| 2013/01/08 | 155 | 155 | 151 | 152 | 94,000 |
| 2013/01/07 | 157 | 158 | 153 | 153 | 234,000 |
| 2013/01/04 | 151 | 152 | 149 | 152 | 137,000 |