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 |
---|---|---|---|---|---|
2014/12/30 | 258 | 258 | 253 | 253 | 155,000 |
2014/12/29 | 257 | 260 | 252 | 256 | 445,000 |
2014/12/26 | 245 | 249 | 243 | 247 | 77,000 |
2014/12/25 | 243 | 245 | 242 | 243 | 86,000 |
2014/12/24 | 246 | 246 | 242 | 246 | 111,000 |
2014/12/22 | 245 | 246 | 243 | 245 | 76,000 |
2014/12/19 | 248 | 248 | 241 | 246 | 91,000 |
2014/12/18 | 244 | 248 | 244 | 245 | 62,000 |
2014/12/17 | 238 | 242 | 236 | 242 | 133,000 |
2014/12/16 | 246 | 246 | 241 | 241 | 116,000 |
2014/12/15 | 250 | 250 | 247 | 248 | 73,000 |
2014/12/12 | 254 | 255 | 251 | 251 | 99,000 |
2014/12/11 | 249 | 253 | 249 | 253 | 95,000 |
2014/12/10 | 252 | 254 | 250 | 251 | 143,000 |
2014/12/09 | 255 | 258 | 255 | 256 | 95,000 |
2014/12/08 | 263 | 263 | 257 | 260 | 170,000 |
2014/12/05 | 253 | 262 | 250 | 257 | 393,000 |
2014/12/04 | 252 | 254 | 251 | 253 | 164,000 |
2014/12/03 | 253 | 253 | 249 | 250 | 104,000 |
2014/12/02 | 248 | 252 | 248 | 252 | 59,000 |
2014/12/01 | 251 | 251 | 248 | 251 | 65,000 |
2014/11/28 | 251 | 251 | 247 | 250 | 81,000 |
2014/11/27 | 253 | 253 | 249 | 250 | 67,000 |
2014/11/26 | 251 | 252 | 249 | 251 | 69,000 |
2014/11/25 | 247 | 251 | 245 | 251 | 110,000 |
2014/11/21 | 246 | 246 | 241 | 244 | 77,000 |
2014/11/20 | 245 | 247 | 245 | 246 | 43,000 |
2014/11/19 | 246 | 246 | 243 | 246 | 48,000 |
2014/11/18 | 249 | 249 | 244 | 245 | 51,000 |
2014/11/17 | 249 | 249 | 243 | 243 | 65,000 |
2014/11/14 | 248 | 248 | 245 | 246 | 96,000 |
2014/11/13 | 242 | 244 | 240 | 243 | 59,000 |
2014/11/12 | 248 | 249 | 242 | 242 | 103,000 |
2014/11/11 | 255 | 255 | 248 | 249 | 126,000 |
2014/11/10 | 249 | 254 | 248 | 252 | 104,000 |
2014/11/07 | 246 | 249 | 246 | 249 | 36,000 |
2014/11/06 | 251 | 251 | 246 | 247 | 125,000 |
2014/11/05 | 249 | 250 | 247 | 249 | 65,000 |
2014/11/04 | 251 | 253 | 247 | 249 | 147,000 |
2014/10/31 | 240 | 245 | 238 | 244 | 131,000 |
2014/10/30 | 238 | 240 | 238 | 238 | 66,000 |
2014/10/29 | 237 | 239 | 236 | 239 | 34,000 |
2014/10/28 | 238 | 240 | 234 | 236 | 101,000 |
2014/10/27 | 238 | 238 | 235 | 238 | 81,000 |
2014/10/24 | 232 | 232 | 230 | 230 | 47,000 |
2014/10/23 | 231 | 231 | 228 | 229 | 36,000 |
2014/10/22 | 230 | 231 | 228 | 231 | 31,000 |
2014/10/21 | 228 | 229 | 225 | 225 | 49,000 |
2014/10/20 | 227 | 231 | 226 | 231 | 111,000 |
2014/10/17 | 226 | 228 | 223 | 224 | 66,000 |
2014/10/16 | 231 | 231 | 225 | 225 | 89,000 |
2014/10/15 | 228 | 233 | 228 | 233 | 35,000 |
2014/10/14 | 224 | 238 | 224 | 228 | 134,000 |
2014/10/10 | 240 | 240 | 231 | 233 | 163,000 |
2014/10/09 | 247 | 249 | 240 | 241 | 73,000 |
2014/10/08 | 245 | 247 | 245 | 246 | 71,000 |
2014/10/07 | 252 | 252 | 248 | 248 | 52,000 |
2014/10/06 | 255 | 255 | 250 | 252 | 75,000 |
2014/10/03 | 240 | 249 | 240 | 248 | 108,000 |
2014/10/02 | 246 | 247 | 241 | 241 | 145,000 |
2014/10/01 | 250 | 254 | 248 | 248 | 186,000 |
2014/09/30 | 257 | 257 | 254 | 255 | 78,000 |
2014/09/29 | 257 | 257 | 254 | 257 | 81,000 |
2014/09/26 | 252 | 256 | 252 | 254 | 77,000 |
2014/09/25 | 256 | 258 | 254 | 256 | 131,000 |
2014/09/24 | 254 | 261 | 254 | 256 | 129,000 |
2014/09/22 | 254 | 257 | 254 | 256 | 110,000 |
2014/09/19 | 255 | 259 | 253 | 255 | 220,000 |
2014/09/18 | 251 | 256 | 251 | 254 | 93,000 |
2014/09/17 | 253 | 255 | 250 | 250 | 113,000 |
2014/09/16 | 255 | 257 | 253 | 253 | 112,000 |
2014/09/12 | 260 | 260 | 256 | 256 | 131,000 |
2014/09/11 | 263 | 263 | 256 | 258 | 111,000 |
2014/09/10 | 257 | 258 | 252 | 258 | 130,000 |
2014/09/09 | 262 | 265 | 259 | 260 | 162,000 |
2014/09/08 | 256 | 263 | 256 | 262 | 206,000 |
2014/09/05 | 254 | 258 | 254 | 255 | 117,000 |
2014/09/04 | 260 | 260 | 255 | 255 | 121,000 |
2014/09/03 | 261 | 261 | 256 | 259 | 349,000 |
2014/09/02 | 250 | 262 | 250 | 261 | 617,000 |
2014/09/01 | 246 | 249 | 245 | 249 | 64,000 |
2014/08/29 | 247 | 247 | 244 | 247 | 100,000 |
2014/08/28 | 249 | 249 | 245 | 247 | 149,000 |
2014/08/27 | 250 | 250 | 247 | 249 | 58,000 |
2014/08/26 | 250 | 250 | 247 | 247 | 49,000 |
2014/08/25 | 244 | 248 | 244 | 248 | 74,000 |
2014/08/22 | 250 | 251 | 245 | 246 | 107,000 |
2014/08/21 | 252 | 254 | 248 | 250 | 184,000 |
2014/08/20 | 241 | 257 | 241 | 251 | 501,000 |
2014/08/19 | 242 | 242 | 239 | 239 | 45,000 |
2014/08/18 | 237 | 241 | 237 | 240 | 68,000 |
2014/08/15 | 240 | 240 | 235 | 237 | 88,000 |
2014/08/14 | 236 | 239 | 236 | 237 | 89,000 |
2014/08/13 | 245 | 245 | 236 | 237 | 112,000 |
2014/08/12 | 236 | 238 | 234 | 235 | 80,000 |
2014/08/11 | 240 | 242 | 237 | 239 | 143,000 |
2014/08/08 | 241 | 241 | 234 | 240 | 113,000 |
2014/08/07 | 236 | 242 | 236 | 241 | 57,000 |
2014/08/06 | 240 | 241 | 235 | 238 | 143,000 |
2014/08/05 | 244 | 244 | 240 | 242 | 85,000 |
2014/08/04 | 243 | 246 | 242 | 244 | 95,000 |
2014/08/01 | 240 | 247 | 240 | 243 | 115,000 |
2014/07/31 | 252 | 252 | 245 | 246 | 105,000 |
2014/07/30 | 252 | 253 | 249 | 252 | 98,000 |
2014/07/29 | 254 | 254 | 249 | 252 | 43,000 |
2014/07/28 | 254 | 254 | 249 | 253 | 120,000 |
2014/07/25 | 253 | 253 | 248 | 251 | 107,000 |
2014/07/24 | 255 | 260 | 248 | 250 | 196,000 |
2014/07/23 | 249 | 261 | 248 | 254 | 338,000 |
2014/07/22 | 246 | 248 | 243 | 247 | 188,000 |
2014/07/18 | 234 | 243 | 233 | 242 | 168,000 |
2014/07/17 | 244 | 244 | 238 | 239 | 249,000 |
2014/07/16 | 250 | 250 | 240 | 244 | 212,000 |
2014/07/15 | 254 | 254 | 245 | 249 | 210,000 |
2014/07/14 | 238 | 252 | 238 | 249 | 266,000 |
2014/07/11 | 240 | 245 | 231 | 242 | 260,000 |
2014/07/10 | 260 | 260 | 244 | 246 | 502,000 |
2014/07/09 | 261 | 263 | 254 | 256 | 445,000 |
2014/07/08 | 267 | 269 | 258 | 267 | 1,404,000 |
2014/07/07 | 242 | 279 | 237 | 267 | 4,198,000 |
2014/07/04 | 233 | 238 | 231 | 235 | 233,000 |
2014/07/03 | 231 | 233 | 230 | 231 | 56,000 |
2014/07/02 | 233 | 234 | 229 | 231 | 162,000 |
2014/07/01 | 229 | 233 | 229 | 232 | 109,000 |
2014/06/30 | 227 | 232 | 223 | 230 | 113,000 |
2014/06/27 | 230 | 232 | 220 | 224 | 255,000 |
2014/06/26 | 223 | 237 | 223 | 232 | 613,000 |
2014/06/25 | 222 | 225 | 222 | 222 | 76,000 |
2014/06/24 | 223 | 226 | 222 | 225 | 72,000 |
2014/06/23 | 225 | 225 | 223 | 224 | 110,000 |
2014/06/20 | 226 | 227 | 222 | 224 | 178,000 |
2014/06/19 | 225 | 228 | 224 | 225 | 188,000 |
2014/06/18 | 224 | 224 | 221 | 224 | 128,000 |
2014/06/17 | 223 | 223 | 218 | 221 | 143,000 |
2014/06/16 | 222 | 224 | 221 | 221 | 222,000 |
2014/06/13 | 216 | 222 | 216 | 221 | 199,000 |
2014/06/12 | 219 | 220 | 217 | 218 | 101,000 |
2014/06/11 | 219 | 220 | 219 | 219 | 72,000 |
2014/06/10 | 221 | 221 | 219 | 220 | 36,000 |
2014/06/09 | 220 | 221 | 219 | 219 | 49,000 |
2014/06/06 | 218 | 219 | 218 | 219 | 43,000 |
2014/06/05 | 220 | 221 | 218 | 219 | 51,000 |
2014/06/04 | 219 | 220 | 218 | 220 | 70,000 |
2014/06/03 | 222 | 222 | 218 | 219 | 45,000 |
2014/06/02 | 216 | 222 | 215 | 220 | 72,000 |
2014/05/30 | 217 | 217 | 212 | 214 | 50,000 |
2014/05/29 | 219 | 219 | 215 | 217 | 32,000 |
2014/05/28 | 220 | 221 | 219 | 219 | 39,000 |
2014/05/27 | 217 | 220 | 217 | 219 | 42,000 |
2014/05/26 | 210 | 216 | 210 | 216 | 80,000 |
2014/05/23 | 207 | 209 | 206 | 209 | 45,000 |
2014/05/22 | 204 | 206 | 202 | 206 | 27,000 |
2014/05/21 | 205 | 205 | 199 | 202 | 75,000 |
2014/05/20 | 209 | 209 | 206 | 206 | 28,000 |
2014/05/19 | 208 | 211 | 205 | 208 | 70,000 |
2014/05/16 | 211 | 211 | 207 | 209 | 67,000 |
2014/05/15 | 206 | 211 | 206 | 211 | 165,000 |
2014/05/14 | 203 | 204 | 203 | 204 | 14,000 |
2014/05/13 | 205 | 205 | 201 | 203 | 27,000 |
2014/05/12 | 205 | 205 | 202 | 202 | 51,000 |
2014/05/09 | 202 | 205 | 201 | 204 | 58,000 |
2014/05/08 | 204 | 206 | 204 | 204 | 36,000 |
2014/05/07 | 209 | 209 | 203 | 204 | 58,000 |
2014/05/02 | 207 | 209 | 206 | 209 | 23,000 |
2014/05/01 | 208 | 208 | 205 | 207 | 32,000 |
2014/04/30 | 210 | 210 | 205 | 208 | 31,000 |
2014/04/28 | 209 | 209 | 197 | 207 | 84,000 |
2014/04/25 | 210 | 211 | 208 | 211 | 18,000 |
2014/04/24 | 207 | 208 | 205 | 208 | 29,000 |
2014/04/23 | 212 | 212 | 208 | 209 | 15,000 |
2014/04/22 | 212 | 212 | 207 | 207 | 18,000 |
2014/04/21 | 213 | 213 | 209 | 209 | 29,000 |
2014/04/18 | 212 | 213 | 207 | 213 | 28,000 |
2014/04/17 | 211 | 211 | 209 | 210 | 23,000 |
2014/04/16 | 210 | 210 | 207 | 209 | 23,000 |
2014/04/15 | 208 | 210 | 206 | 208 | 21,000 |
2014/04/14 | 206 | 209 | 205 | 208 | 23,000 |
2014/04/11 | 207 | 207 | 202 | 205 | 66,000 |
2014/04/10 | 215 | 215 | 210 | 210 | 38,000 |
2014/04/09 | 214 | 214 | 210 | 210 | 80,000 |
2014/04/08 | 216 | 218 | 216 | 216 | 35,000 |
2014/04/07 | 224 | 225 | 218 | 220 | 47,000 |
2014/04/04 | 228 | 228 | 225 | 227 | 27,000 |
2014/04/03 | 228 | 228 | 225 | 228 | 40,000 |
2014/04/02 | 229 | 229 | 224 | 226 | 67,000 |
2014/04/01 | 228 | 228 | 225 | 228 | 46,000 |
2014/03/31 | 224 | 226 | 221 | 225 | 44,000 |
2014/03/28 | 219 | 222 | 218 | 221 | 51,000 |
2014/03/27 | 215 | 219 | 215 | 217 | 40,000 |
2014/03/26 | 221 | 221 | 217 | 219 | 72,000 |
2014/03/25 | 217 | 220 | 217 | 219 | 53,000 |
2014/03/24 | 210 | 219 | 210 | 216 | 70,000 |
2014/03/20 | 214 | 214 | 206 | 208 | 110,000 |
2014/03/19 | 216 | 216 | 213 | 214 | 43,000 |
2014/03/18 | 215 | 217 | 212 | 217 | 46,000 |
2014/03/17 | 215 | 217 | 212 | 212 | 79,000 |
2014/03/14 | 221 | 224 | 216 | 217 | 150,000 |
2014/03/13 | 224 | 228 | 224 | 226 | 43,000 |
2014/03/12 | 227 | 227 | 224 | 224 | 40,000 |
2014/03/11 | 229 | 230 | 225 | 227 | 74,000 |
2014/03/10 | 228 | 228 | 226 | 227 | 36,000 |
2014/03/07 | 228 | 228 | 226 | 227 | 40,000 |
2014/03/06 | 222 | 227 | 222 | 226 | 76,000 |
2014/03/05 | 223 | 225 | 222 | 222 | 19,000 |
2014/03/04 | 215 | 221 | 215 | 221 | 101,000 |
2014/03/03 | 225 | 225 | 218 | 219 | 113,000 |
2014/02/28 | 228 | 228 | 222 | 225 | 124,000 |
2014/02/27 | 225 | 227 | 224 | 226 | 47,000 |
2014/02/26 | 227 | 227 | 224 | 225 | 75,000 |
2014/02/25 | 230 | 230 | 225 | 226 | 73,000 |
2014/02/24 | 230 | 230 | 224 | 227 | 69,000 |
2014/02/21 | 228 | 229 | 225 | 229 | 74,000 |
2014/02/20 | 225 | 226 | 219 | 225 | 119,000 |
2014/02/19 | 231 | 233 | 228 | 229 | 70,000 |
2014/02/18 | 232 | 234 | 229 | 231 | 149,000 |
2014/02/17 | 230 | 232 | 225 | 232 | 120,000 |
2014/02/14 | 231 | 240 | 225 | 229 | 331,000 |
2014/02/13 | 225 | 227 | 221 | 226 | 139,000 |
2014/02/12 | 224 | 230 | 223 | 225 | 142,000 |
2014/02/10 | 223 | 223 | 220 | 221 | 74,000 |
2014/02/07 | 217 | 221 | 215 | 217 | 112,000 |
2014/02/06 | 209 | 215 | 209 | 214 | 72,000 |
2014/02/05 | 214 | 217 | 206 | 209 | 162,000 |
2014/02/04 | 198 | 213 | 197 | 206 | 503,000 |
2014/02/03 | 229 | 233 | 225 | 225 | 120,000 |
2014/01/31 | 239 | 239 | 232 | 235 | 112,000 |
2014/01/30 | 241 | 241 | 235 | 236 | 93,000 |
2014/01/29 | 241 | 245 | 239 | 245 | 90,000 |
2014/01/28 | 235 | 244 | 235 | 238 | 110,000 |
2014/01/27 | 235 | 239 | 234 | 236 | 126,000 |
2014/01/24 | 247 | 249 | 243 | 246 | 134,000 |
2014/01/23 | 261 | 261 | 252 | 252 | 132,000 |
2014/01/22 | 260 | 260 | 256 | 259 | 131,000 |
2014/01/21 | 265 | 265 | 257 | 257 | 172,000 |
2014/01/20 | 261 | 266 | 260 | 265 | 246,000 |
2014/01/17 | 257 | 261 | 256 | 260 | 162,000 |
2014/01/16 | 263 | 263 | 257 | 257 | 241,000 |
2014/01/15 | 264 | 266 | 257 | 261 | 356,000 |
2014/01/14 | 258 | 267 | 255 | 260 | 1,084,000 |
2014/01/10 | 256 | 257 | 251 | 256 | 489,000 |
2014/01/09 | 250 | 260 | 245 | 255 | 884,000 |
2014/01/08 | 238 | 258 | 238 | 250 | 976,000 |
2014/01/07 | 242 | 242 | 237 | 237 | 180,000 |
2014/01/06 | 242 | 243 | 238 | 240 | 326,000 |