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 |
---|---|---|---|---|---|
2015/12/30 | 253 | 254 | 250 | 253 | 39,000 |
2015/12/29 | 250 | 252 | 247 | 252 | 46,000 |
2015/12/28 | 246 | 250 | 246 | 250 | 23,000 |
2015/12/25 | 247 | 248 | 243 | 245 | 45,000 |
2015/12/24 | 251 | 251 | 245 | 248 | 95,000 |
2015/12/22 | 252 | 252 | 249 | 250 | 69,000 |
2015/12/21 | 257 | 257 | 250 | 252 | 50,000 |
2015/12/18 | 258 | 260 | 255 | 256 | 72,000 |
2015/12/17 | 265 | 268 | 256 | 257 | 125,000 |
2015/12/16 | 254 | 258 | 252 | 258 | 57,000 |
2015/12/15 | 253 | 254 | 250 | 250 | 38,000 |
2015/12/14 | 254 | 254 | 250 | 253 | 50,000 |
2015/12/11 | 252 | 260 | 252 | 256 | 95,000 |
2015/12/10 | 257 | 260 | 255 | 257 | 96,000 |
2015/12/09 | 261 | 264 | 260 | 261 | 48,000 |
2015/12/08 | 266 | 266 | 263 | 264 | 87,000 |
2015/12/07 | 269 | 269 | 266 | 266 | 117,000 |
2015/12/04 | 265 | 266 | 262 | 266 | 123,000 |
2015/12/03 | 260 | 265 | 258 | 265 | 80,000 |
2015/12/02 | 262 | 263 | 260 | 262 | 45,000 |
2015/12/01 | 260 | 262 | 255 | 262 | 82,000 |
2015/11/30 | 260 | 260 | 255 | 260 | 100,000 |
2015/11/27 | 260 | 261 | 258 | 259 | 32,000 |
2015/11/26 | 262 | 262 | 260 | 260 | 46,000 |
2015/11/25 | 262 | 262 | 260 | 260 | 29,000 |
2015/11/24 | 262 | 262 | 260 | 262 | 70,000 |
2015/11/20 | 262 | 262 | 255 | 262 | 62,000 |
2015/11/19 | 264 | 264 | 260 | 262 | 53,000 |
2015/11/18 | 260 | 263 | 259 | 260 | 72,000 |
2015/11/17 | 258 | 260 | 256 | 259 | 88,000 |
2015/11/16 | 255 | 256 | 251 | 255 | 68,000 |
2015/11/13 | 258 | 261 | 257 | 259 | 302,000 |
2015/11/12 | 252 | 256 | 252 | 256 | 60,000 |
2015/11/11 | 252 | 255 | 251 | 252 | 77,000 |
2015/11/10 | 249 | 252 | 246 | 252 | 99,000 |
2015/11/09 | 243 | 249 | 243 | 249 | 83,000 |
2015/11/06 | 245 | 245 | 243 | 243 | 56,000 |
2015/11/05 | 242 | 244 | 240 | 241 | 76,000 |
2015/11/04 | 243 | 246 | 241 | 242 | 102,000 |
2015/11/02 | 240 | 244 | 238 | 240 | 106,000 |
2015/10/30 | 233 | 240 | 233 | 236 | 44,000 |
2015/10/29 | 235 | 237 | 233 | 234 | 50,000 |
2015/10/28 | 238 | 238 | 234 | 234 | 43,000 |
2015/10/27 | 240 | 240 | 236 | 238 | 22,000 |
2015/10/26 | 239 | 240 | 237 | 240 | 25,000 |
2015/10/23 | 236 | 237 | 234 | 235 | 51,000 |
2015/10/22 | 238 | 238 | 234 | 235 | 12,000 |
2015/10/21 | 235 | 236 | 234 | 236 | 36,000 |
2015/10/20 | 230 | 232 | 229 | 232 | 18,000 |
2015/10/19 | 237 | 237 | 213 | 229 | 80,000 |
2015/10/16 | 240 | 240 | 237 | 238 | 24,000 |
2015/10/15 | 232 | 236 | 231 | 235 | 26,000 |
2015/10/14 | 237 | 237 | 231 | 231 | 34,000 |
2015/10/13 | 244 | 244 | 237 | 241 | 70,000 |
2015/10/09 | 236 | 242 | 236 | 241 | 60,000 |
2015/10/08 | 231 | 236 | 231 | 235 | 53,000 |
2015/10/07 | 234 | 236 | 230 | 233 | 25,000 |
2015/10/06 | 228 | 229 | 225 | 226 | 73,000 |
2015/10/05 | 220 | 224 | 220 | 222 | 37,000 |
2015/10/02 | 215 | 222 | 215 | 220 | 60,000 |
2015/10/01 | 217 | 219 | 213 | 219 | 50,000 |
2015/09/30 | 213 | 220 | 213 | 216 | 35,000 |
2015/09/29 | 218 | 220 | 208 | 208 | 98,000 |
2015/09/28 | 233 | 233 | 222 | 222 | 44,000 |
2015/09/25 | 224 | 230 | 220 | 228 | 76,000 |
2015/09/24 | 224 | 234 | 221 | 221 | 75,000 |
2015/09/18 | 233 | 233 | 228 | 231 | 41,000 |
2015/09/17 | 229 | 233 | 229 | 233 | 64,000 |
2015/09/16 | 226 | 228 | 226 | 228 | 40,000 |
2015/09/15 | 227 | 230 | 225 | 225 | 44,000 |
2015/09/14 | 229 | 230 | 227 | 227 | 27,000 |
2015/09/11 | 228 | 231 | 227 | 229 | 83,000 |
2015/09/10 | 229 | 230 | 228 | 230 | 29,000 |
2015/09/09 | 228 | 236 | 222 | 235 | 96,000 |
2015/09/08 | 220 | 224 | 219 | 221 | 49,000 |
2015/09/07 | 218 | 228 | 213 | 220 | 33,000 |
2015/09/04 | 230 | 230 | 220 | 220 | 68,000 |
2015/09/03 | 229 | 231 | 227 | 227 | 41,000 |
2015/09/02 | 227 | 234 | 227 | 228 | 48,000 |
2015/09/01 | 240 | 240 | 233 | 233 | 29,000 |
2015/08/31 | 240 | 241 | 236 | 240 | 28,000 |
2015/08/28 | 239 | 240 | 236 | 239 | 59,000 |
2015/08/27 | 239 | 239 | 229 | 231 | 73,000 |
2015/08/26 | 227 | 235 | 222 | 230 | 95,000 |
2015/08/25 | 227 | 239 | 223 | 223 | 94,000 |
2015/08/24 | 240 | 244 | 229 | 233 | 162,000 |
2015/08/21 | 252 | 256 | 248 | 248 | 96,000 |
2015/08/20 | 255 | 256 | 252 | 253 | 73,000 |
2015/08/19 | 263 | 263 | 253 | 256 | 54,000 |
2015/08/18 | 263 | 263 | 259 | 261 | 56,000 |
2015/08/17 | 257 | 262 | 257 | 260 | 33,000 |
2015/08/14 | 258 | 258 | 256 | 257 | 29,000 |
2015/08/13 | 257 | 260 | 256 | 259 | 85,000 |
2015/08/12 | 263 | 263 | 255 | 259 | 142,000 |
2015/08/11 | 270 | 270 | 263 | 265 | 95,000 |
2015/08/10 | 270 | 270 | 262 | 268 | 215,000 |
2015/08/07 | 252 | 253 | 251 | 252 | 70,000 |
2015/08/06 | 252 | 253 | 251 | 252 | 32,000 |
2015/08/05 | 251 | 256 | 249 | 252 | 60,000 |
2015/08/04 | 256 | 256 | 250 | 251 | 50,000 |
2015/08/03 | 255 | 255 | 253 | 255 | 59,000 |
2015/07/31 | 255 | 255 | 251 | 252 | 52,000 |
2015/07/30 | 253 | 254 | 252 | 254 | 43,000 |
2015/07/29 | 258 | 258 | 252 | 252 | 53,000 |
2015/07/28 | 255 | 257 | 253 | 256 | 44,000 |
2015/07/27 | 261 | 261 | 258 | 258 | 45,000 |
2015/07/24 | 265 | 265 | 261 | 261 | 55,000 |
2015/07/23 | 265 | 265 | 263 | 265 | 61,000 |
2015/07/22 | 269 | 269 | 264 | 264 | 40,000 |
2015/07/21 | 271 | 271 | 265 | 270 | 101,000 |
2015/07/17 | 265 | 271 | 265 | 268 | 148,000 |
2015/07/16 | 264 | 264 | 261 | 263 | 48,000 |
2015/07/15 | 265 | 265 | 260 | 262 | 83,000 |
2015/07/14 | 261 | 263 | 260 | 262 | 43,000 |
2015/07/13 | 258 | 261 | 258 | 260 | 31,000 |
2015/07/10 | 264 | 264 | 254 | 256 | 105,000 |
2015/07/09 | 254 | 259 | 247 | 259 | 133,000 |
2015/07/08 | 268 | 268 | 258 | 259 | 111,000 |
2015/07/07 | 268 | 268 | 265 | 268 | 28,000 |
2015/07/06 | 267 | 268 | 262 | 263 | 109,000 |
2015/07/03 | 274 | 274 | 269 | 269 | 94,000 |
2015/07/02 | 273 | 274 | 271 | 274 | 70,000 |
2015/07/01 | 272 | 273 | 269 | 270 | 69,000 |
2015/06/30 | 268 | 272 | 266 | 271 | 87,000 |
2015/06/29 | 270 | 273 | 266 | 268 | 200,000 |
2015/06/26 | 275 | 278 | 274 | 276 | 105,000 |
2015/06/25 | 277 | 279 | 277 | 277 | 56,000 |
2015/06/24 | 279 | 280 | 277 | 278 | 173,000 |
2015/06/23 | 280 | 280 | 274 | 278 | 164,000 |
2015/06/22 | 277 | 282 | 277 | 279 | 240,000 |
2015/06/19 | 272 | 280 | 272 | 277 | 265,000 |
2015/06/18 | 277 | 277 | 271 | 271 | 86,000 |
2015/06/17 | 276 | 280 | 274 | 275 | 342,000 |
2015/06/16 | 275 | 276 | 271 | 276 | 132,000 |
2015/06/15 | 275 | 276 | 273 | 274 | 98,000 |
2015/06/12 | 275 | 275 | 272 | 275 | 154,000 |
2015/06/11 | 271 | 274 | 270 | 273 | 83,000 |
2015/06/10 | 271 | 273 | 270 | 270 | 96,000 |
2015/06/09 | 274 | 274 | 269 | 269 | 123,000 |
2015/06/08 | 274 | 276 | 272 | 274 | 165,000 |
2015/06/05 | 269 | 274 | 269 | 273 | 131,000 |
2015/06/04 | 272 | 274 | 271 | 272 | 120,000 |
2015/06/03 | 269 | 272 | 268 | 272 | 73,000 |
2015/06/02 | 272 | 272 | 270 | 271 | 89,000 |
2015/06/01 | 272 | 272 | 269 | 271 | 112,000 |
2015/05/29 | 269 | 271 | 268 | 269 | 111,000 |
2015/05/28 | 270 | 274 | 267 | 267 | 299,000 |
2015/05/27 | 268 | 269 | 266 | 269 | 141,000 |
2015/05/26 | 264 | 269 | 263 | 266 | 182,000 |
2015/05/25 | 264 | 265 | 260 | 263 | 106,000 |
2015/05/22 | 262 | 266 | 262 | 263 | 109,000 |
2015/05/21 | 263 | 265 | 262 | 262 | 93,000 |
2015/05/20 | 264 | 265 | 262 | 263 | 90,000 |
2015/05/19 | 263 | 264 | 261 | 264 | 95,000 |
2015/05/18 | 261 | 263 | 260 | 263 | 77,000 |
2015/05/15 | 264 | 264 | 261 | 263 | 101,000 |
2015/05/14 | 259 | 263 | 259 | 262 | 244,000 |
2015/05/13 | 256 | 257 | 255 | 257 | 85,000 |
2015/05/12 | 257 | 257 | 255 | 257 | 27,000 |
2015/05/11 | 258 | 258 | 256 | 256 | 75,000 |
2015/05/08 | 253 | 255 | 252 | 254 | 50,000 |
2015/05/07 | 252 | 253 | 252 | 252 | 32,000 |
2015/05/01 | 253 | 253 | 251 | 252 | 72,000 |
2015/04/30 | 256 | 256 | 254 | 255 | 32,000 |
2015/04/28 | 260 | 260 | 257 | 259 | 46,000 |
2015/04/27 | 258 | 259 | 255 | 258 | 39,000 |
2015/04/24 | 256 | 256 | 255 | 256 | 26,000 |
2015/04/23 | 257 | 258 | 256 | 256 | 35,000 |
2015/04/22 | 256 | 257 | 255 | 256 | 69,000 |
2015/04/21 | 254 | 256 | 254 | 256 | 61,000 |
2015/04/20 | 254 | 257 | 253 | 255 | 93,000 |
2015/04/17 | 257 | 259 | 256 | 258 | 97,000 |
2015/04/16 | 258 | 260 | 258 | 260 | 76,000 |
2015/04/15 | 259 | 260 | 257 | 258 | 46,000 |
2015/04/14 | 260 | 261 | 259 | 259 | 46,000 |
2015/04/13 | 262 | 262 | 258 | 258 | 51,000 |
2015/04/10 | 259 | 262 | 257 | 258 | 94,000 |
2015/04/09 | 260 | 262 | 259 | 259 | 60,000 |
2015/04/08 | 260 | 261 | 260 | 260 | 50,000 |
2015/04/07 | 257 | 259 | 256 | 259 | 44,000 |
2015/04/06 | 257 | 260 | 255 | 255 | 43,000 |
2015/04/03 | 261 | 262 | 257 | 259 | 69,000 |
2015/04/02 | 254 | 259 | 254 | 257 | 73,000 |
2015/04/01 | 257 | 259 | 254 | 254 | 93,000 |
2015/03/31 | 260 | 264 | 256 | 257 | 101,000 |
2015/03/30 | 259 | 259 | 253 | 257 | 85,000 |
2015/03/27 | 255 | 265 | 255 | 260 | 174,000 |
2015/03/26 | 270 | 270 | 267 | 268 | 129,000 |
2015/03/25 | 268 | 271 | 268 | 270 | 127,000 |
2015/03/24 | 269 | 270 | 267 | 270 | 115,000 |
2015/03/23 | 268 | 269 | 267 | 269 | 75,000 |
2015/03/20 | 267 | 268 | 265 | 267 | 61,000 |
2015/03/19 | 265 | 268 | 265 | 266 | 97,000 |
2015/03/18 | 265 | 269 | 263 | 265 | 162,000 |
2015/03/17 | 266 | 267 | 264 | 266 | 90,000 |
2015/03/16 | 266 | 269 | 264 | 264 | 124,000 |
2015/03/13 | 265 | 266 | 261 | 264 | 210,000 |
2015/03/12 | 258 | 263 | 258 | 262 | 137,000 |
2015/03/11 | 257 | 260 | 256 | 259 | 112,000 |
2015/03/10 | 260 | 263 | 260 | 260 | 84,000 |
2015/03/09 | 260 | 262 | 259 | 261 | 55,000 |
2015/03/06 | 262 | 263 | 258 | 262 | 188,000 |
2015/03/05 | 264 | 268 | 259 | 262 | 187,000 |
2015/03/04 | 268 | 268 | 262 | 264 | 168,000 |
2015/03/03 | 271 | 273 | 265 | 266 | 530,000 |
2015/03/02 | 260 | 268 | 259 | 268 | 589,000 |
2015/02/27 | 258 | 258 | 255 | 255 | 65,000 |
2015/02/26 | 257 | 257 | 256 | 257 | 84,000 |
2015/02/25 | 255 | 257 | 254 | 256 | 148,000 |
2015/02/24 | 254 | 255 | 253 | 253 | 63,000 |
2015/02/23 | 252 | 254 | 252 | 253 | 71,000 |
2015/02/20 | 252 | 253 | 251 | 252 | 85,000 |
2015/02/19 | 253 | 253 | 251 | 251 | 59,000 |
2015/02/18 | 252 | 255 | 251 | 253 | 81,000 |
2015/02/17 | 249 | 251 | 249 | 250 | 43,000 |
2015/02/16 | 249 | 250 | 248 | 248 | 73,000 |
2015/02/13 | 249 | 249 | 245 | 246 | 84,000 |
2015/02/12 | 249 | 249 | 245 | 245 | 91,000 |
2015/02/10 | 247 | 248 | 243 | 246 | 51,000 |
2015/02/09 | 249 | 249 | 246 | 246 | 32,000 |
2015/02/06 | 245 | 251 | 244 | 247 | 173,000 |
2015/02/05 | 245 | 245 | 242 | 243 | 46,000 |
2015/02/04 | 242 | 246 | 242 | 244 | 71,000 |
2015/02/03 | 244 | 244 | 242 | 242 | 41,000 |
2015/02/02 | 246 | 246 | 244 | 244 | 64,000 |
2015/01/30 | 246 | 248 | 244 | 246 | 39,000 |
2015/01/29 | 246 | 246 | 244 | 244 | 41,000 |
2015/01/28 | 246 | 248 | 245 | 248 | 61,000 |
2015/01/27 | 246 | 247 | 244 | 244 | 53,000 |
2015/01/26 | 243 | 245 | 243 | 245 | 32,000 |
2015/01/23 | 246 | 246 | 244 | 245 | 61,000 |
2015/01/22 | 244 | 245 | 243 | 244 | 17,000 |
2015/01/21 | 248 | 248 | 242 | 243 | 66,000 |
2015/01/20 | 241 | 246 | 241 | 246 | 70,000 |
2015/01/19 | 240 | 242 | 239 | 241 | 93,000 |
2015/01/16 | 243 | 243 | 240 | 240 | 69,000 |
2015/01/15 | 242 | 245 | 242 | 245 | 53,000 |
2015/01/14 | 248 | 248 | 243 | 243 | 69,000 |
2015/01/13 | 247 | 248 | 244 | 248 | 76,000 |
2015/01/09 | 252 | 252 | 248 | 250 | 96,000 |
2015/01/08 | 249 | 252 | 248 | 250 | 59,000 |
2015/01/07 | 244 | 248 | 244 | 247 | 112,000 |
2015/01/06 | 251 | 252 | 247 | 247 | 165,000 |
2015/01/05 | 253 | 257 | 251 | 255 | 131,000 |