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 |
---|---|---|---|---|---|
2016/12/30 | 217 | 221 | 216 | 220 | 95,000 |
2016/12/29 | 218 | 219 | 215 | 217 | 106,000 |
2016/12/28 | 218 | 221 | 216 | 221 | 138,000 |
2016/12/27 | 215 | 216 | 212 | 216 | 117,000 |
2016/12/26 | 215 | 216 | 214 | 216 | 97,000 |
2016/12/22 | 214 | 216 | 212 | 215 | 102,000 |
2016/12/21 | 219 | 219 | 215 | 216 | 88,000 |
2016/12/20 | 213 | 219 | 213 | 219 | 98,000 |
2016/12/19 | 212 | 217 | 210 | 216 | 77,000 |
2016/12/16 | 215 | 216 | 211 | 214 | 107,000 |
2016/12/15 | 212 | 216 | 211 | 215 | 124,000 |
2016/12/14 | 216 | 218 | 211 | 212 | 122,000 |
2016/12/13 | 220 | 220 | 215 | 217 | 121,000 |
2016/12/12 | 219 | 225 | 215 | 220 | 246,000 |
2016/12/09 | 216 | 220 | 216 | 219 | 121,000 |
2016/12/08 | 217 | 220 | 215 | 217 | 193,000 |
2016/12/07 | 211 | 215 | 211 | 214 | 96,000 |
2016/12/06 | 209 | 211 | 208 | 210 | 120,000 |
2016/12/05 | 210 | 211 | 209 | 210 | 75,000 |
2016/12/02 | 206 | 210 | 206 | 208 | 108,000 |
2016/12/01 | 205 | 208 | 204 | 206 | 188,000 |
2016/11/30 | 202 | 204 | 202 | 202 | 117,000 |
2016/11/29 | 199 | 202 | 198 | 202 | 88,000 |
2016/11/28 | 201 | 201 | 198 | 200 | 87,000 |
2016/11/25 | 197 | 201 | 197 | 199 | 110,000 |
2016/11/24 | 200 | 200 | 195 | 197 | 130,000 |
2016/11/22 | 198 | 199 | 196 | 197 | 61,000 |
2016/11/21 | 197 | 200 | 195 | 198 | 122,000 |
2016/11/18 | 198 | 198 | 194 | 195 | 117,000 |
2016/11/17 | 191 | 195 | 190 | 195 | 85,000 |
2016/11/16 | 190 | 194 | 189 | 191 | 163,000 |
2016/11/15 | 188 | 189 | 187 | 188 | 55,000 |
2016/11/14 | 186 | 188 | 186 | 187 | 116,000 |
2016/11/11 | 184 | 186 | 184 | 185 | 159,000 |
2016/11/10 | 180 | 184 | 180 | 184 | 73,000 |
2016/11/09 | 184 | 184 | 176 | 176 | 76,000 |
2016/11/08 | 185 | 185 | 181 | 183 | 72,000 |
2016/11/07 | 181 | 182 | 180 | 181 | 36,000 |
2016/11/04 | 182 | 182 | 177 | 179 | 54,000 |
2016/11/02 | 183 | 184 | 182 | 182 | 43,000 |
2016/11/01 | 184 | 187 | 183 | 186 | 55,000 |
2016/10/31 | 186 | 187 | 184 | 184 | 82,000 |
2016/10/28 | 182 | 192 | 182 | 188 | 182,000 |
2016/10/27 | 177 | 180 | 177 | 180 | 57,000 |
2016/10/26 | 178 | 178 | 176 | 176 | 97,000 |
2016/10/25 | 177 | 178 | 176 | 176 | 93,000 |
2016/10/24 | 175 | 177 | 175 | 177 | 61,000 |
2016/10/21 | 176 | 177 | 174 | 175 | 101,000 |
2016/10/20 | 173 | 175 | 172 | 175 | 103,000 |
2016/10/19 | 174 | 174 | 172 | 173 | 77,000 |
2016/10/18 | 175 | 175 | 173 | 173 | 56,000 |
2016/10/17 | 172 | 175 | 172 | 175 | 33,000 |
2016/10/14 | 173 | 173 | 172 | 172 | 16,000 |
2016/10/13 | 172 | 173 | 172 | 173 | 26,000 |
2016/10/12 | 175 | 175 | 173 | 173 | 116,000 |
2016/10/11 | 173 | 177 | 173 | 177 | 64,000 |
2016/10/07 | 171 | 173 | 170 | 173 | 114,000 |
2016/10/06 | 173 | 173 | 171 | 172 | 42,000 |
2016/10/05 | 172 | 172 | 170 | 171 | 56,000 |
2016/10/04 | 170 | 172 | 169 | 172 | 29,000 |
2016/10/03 | 169 | 170 | 168 | 170 | 23,000 |
2016/09/30 | 169 | 170 | 168 | 169 | 26,000 |
2016/09/29 | 170 | 172 | 170 | 172 | 33,000 |
2016/09/28 | 172 | 173 | 170 | 171 | 39,000 |
2016/09/27 | 172 | 172 | 169 | 172 | 42,000 |
2016/09/26 | 172 | 172 | 171 | 171 | 33,000 |
2016/09/23 | 169 | 171 | 168 | 171 | 60,000 |
2016/09/21 | 168 | 169 | 165 | 169 | 41,000 |
2016/09/20 | 165 | 169 | 165 | 168 | 44,000 |
2016/09/16 | 168 | 170 | 166 | 166 | 54,000 |
2016/09/15 | 168 | 168 | 166 | 166 | 8,000 |
2016/09/14 | 166 | 168 | 166 | 168 | 54,000 |
2016/09/13 | 167 | 169 | 166 | 168 | 64,000 |
2016/09/12 | 167 | 167 | 165 | 165 | 41,000 |
2016/09/09 | 168 | 168 | 167 | 168 | 35,000 |
2016/09/08 | 167 | 168 | 167 | 168 | 41,000 |
2016/09/07 | 166 | 168 | 166 | 168 | 71,000 |
2016/09/06 | 166 | 169 | 166 | 169 | 27,000 |
2016/09/05 | 166 | 168 | 165 | 166 | 63,000 |
2016/09/02 | 166 | 167 | 165 | 165 | 32,000 |
2016/09/01 | 166 | 167 | 165 | 166 | 35,000 |
2016/08/31 | 164 | 166 | 164 | 166 | 66,000 |
2016/08/30 | 165 | 165 | 163 | 164 | 29,000 |
2016/08/29 | 165 | 166 | 164 | 165 | 33,000 |
2016/08/26 | 163 | 163 | 162 | 163 | 58,000 |
2016/08/25 | 163 | 164 | 163 | 163 | 19,000 |
2016/08/24 | 163 | 163 | 162 | 162 | 11,000 |
2016/08/23 | 165 | 165 | 162 | 162 | 39,000 |
2016/08/22 | 163 | 165 | 162 | 164 | 53,000 |
2016/08/19 | 163 | 163 | 162 | 162 | 43,000 |
2016/08/18 | 162 | 164 | 162 | 162 | 51,000 |
2016/08/17 | 163 | 165 | 162 | 163 | 138,000 |
2016/08/16 | 163 | 165 | 163 | 164 | 85,000 |
2016/08/15 | 164 | 164 | 163 | 163 | 60,000 |
2016/08/12 | 166 | 167 | 164 | 164 | 73,000 |
2016/08/10 | 171 | 171 | 167 | 171 | 74,000 |
2016/08/09 | 170 | 171 | 170 | 171 | 23,000 |
2016/08/08 | 170 | 171 | 169 | 170 | 34,000 |
2016/08/05 | 172 | 172 | 169 | 169 | 9,000 |
2016/08/04 | 171 | 172 | 168 | 172 | 28,000 |
2016/08/03 | 170 | 170 | 168 | 169 | 39,000 |
2016/08/02 | 174 | 174 | 171 | 171 | 14,000 |
2016/08/01 | 174 | 174 | 173 | 173 | 11,000 |
2016/07/29 | 173 | 176 | 171 | 176 | 39,000 |
2016/07/28 | 174 | 175 | 173 | 175 | 52,000 |
2016/07/27 | 172 | 174 | 171 | 173 | 34,000 |
2016/07/26 | 176 | 176 | 170 | 171 | 55,000 |
2016/07/25 | 174 | 176 | 174 | 176 | 16,000 |
2016/07/22 | 174 | 175 | 173 | 173 | 22,000 |
2016/07/21 | 175 | 176 | 173 | 176 | 131,000 |
2016/07/20 | 173 | 174 | 172 | 174 | 53,000 |
2016/07/19 | 172 | 175 | 172 | 175 | 42,000 |
2016/07/15 | 173 | 174 | 170 | 172 | 43,000 |
2016/07/14 | 173 | 176 | 173 | 173 | 44,000 |
2016/07/13 | 173 | 175 | 173 | 175 | 58,000 |
2016/07/12 | 169 | 177 | 169 | 172 | 150,000 |
2016/07/11 | 171 | 171 | 166 | 170 | 141,000 |
2016/07/08 | 162 | 163 | 161 | 161 | 41,000 |
2016/07/07 | 162 | 162 | 160 | 160 | 57,000 |
2016/07/06 | 164 | 164 | 163 | 163 | 50,000 |
2016/07/05 | 166 | 168 | 165 | 166 | 25,000 |
2016/07/04 | 170 | 170 | 166 | 167 | 78,000 |
2016/07/01 | 163 | 166 | 163 | 165 | 74,000 |
2016/06/30 | 163 | 165 | 163 | 163 | 53,000 |
2016/06/29 | 163 | 163 | 161 | 162 | 70,000 |
2016/06/28 | 160 | 162 | 158 | 161 | 79,000 |
2016/06/27 | 161 | 165 | 160 | 162 | 38,000 |
2016/06/24 | 168 | 168 | 159 | 161 | 180,000 |
2016/06/23 | 166 | 167 | 165 | 167 | 52,000 |
2016/06/22 | 167 | 167 | 165 | 166 | 33,000 |
2016/06/21 | 169 | 171 | 168 | 168 | 29,000 |
2016/06/20 | 165 | 167 | 165 | 167 | 33,000 |
2016/06/17 | 162 | 163 | 162 | 162 | 45,000 |
2016/06/16 | 165 | 165 | 161 | 161 | 87,000 |
2016/06/15 | 166 | 168 | 164 | 166 | 57,000 |
2016/06/14 | 168 | 169 | 165 | 165 | 116,000 |
2016/06/13 | 175 | 175 | 170 | 170 | 70,000 |
2016/06/10 | 177 | 177 | 175 | 176 | 61,000 |
2016/06/09 | 179 | 179 | 178 | 178 | 11,000 |
2016/06/08 | 175 | 178 | 175 | 177 | 50,000 |
2016/06/07 | 174 | 176 | 174 | 175 | 86,000 |
2016/06/06 | 175 | 177 | 174 | 175 | 57,000 |
2016/06/03 | 179 | 179 | 177 | 177 | 47,000 |
2016/06/02 | 180 | 180 | 178 | 179 | 30,000 |
2016/06/01 | 180 | 183 | 180 | 182 | 49,000 |
2016/05/31 | 178 | 185 | 177 | 182 | 142,000 |
2016/05/30 | 178 | 178 | 175 | 178 | 48,000 |
2016/05/27 | 176 | 176 | 175 | 176 | 51,000 |
2016/05/26 | 177 | 177 | 175 | 176 | 19,000 |
2016/05/25 | 175 | 177 | 174 | 175 | 78,000 |
2016/05/24 | 175 | 176 | 174 | 176 | 32,000 |
2016/05/23 | 177 | 177 | 173 | 175 | 90,000 |
2016/05/20 | 174 | 175 | 174 | 175 | 33,000 |
2016/05/19 | 175 | 177 | 173 | 174 | 42,000 |
2016/05/18 | 176 | 176 | 174 | 174 | 50,000 |
2016/05/17 | 175 | 178 | 174 | 175 | 27,000 |
2016/05/16 | 173 | 174 | 172 | 173 | 57,000 |
2016/05/13 | 177 | 179 | 172 | 173 | 107,000 |
2016/05/12 | 178 | 181 | 178 | 180 | 29,000 |
2016/05/11 | 181 | 182 | 178 | 178 | 42,000 |
2016/05/10 | 175 | 180 | 175 | 180 | 98,000 |
2016/05/09 | 175 | 176 | 173 | 175 | 35,000 |
2016/05/06 | 173 | 174 | 171 | 174 | 46,000 |
2016/05/02 | 175 | 175 | 172 | 173 | 73,000 |
2016/04/28 | 179 | 182 | 176 | 177 | 95,000 |
2016/04/27 | 181 | 182 | 179 | 179 | 107,000 |
2016/04/26 | 183 | 183 | 180 | 183 | 58,000 |
2016/04/25 | 185 | 185 | 183 | 184 | 40,000 |
2016/04/22 | 181 | 186 | 181 | 184 | 100,000 |
2016/04/21 | 179 | 182 | 179 | 181 | 102,000 |
2016/04/20 | 178 | 179 | 177 | 178 | 118,000 |
2016/04/19 | 179 | 181 | 179 | 180 | 46,000 |
2016/04/18 | 178 | 179 | 177 | 178 | 18,000 |
2016/04/15 | 180 | 182 | 179 | 182 | 53,000 |
2016/04/14 | 180 | 182 | 178 | 182 | 89,000 |
2016/04/13 | 175 | 178 | 175 | 177 | 53,000 |
2016/04/12 | 170 | 174 | 170 | 173 | 41,000 |
2016/04/11 | 173 | 173 | 169 | 171 | 47,000 |
2016/04/08 | 165 | 176 | 165 | 173 | 98,000 |
2016/04/07 | 168 | 169 | 167 | 168 | 64,000 |
2016/04/06 | 168 | 169 | 165 | 166 | 129,000 |
2016/04/05 | 176 | 177 | 170 | 170 | 100,000 |
2016/04/04 | 178 | 180 | 176 | 178 | 42,000 |
2016/04/01 | 186 | 186 | 178 | 178 | 167,000 |
2016/03/31 | 190 | 190 | 187 | 187 | 69,000 |
2016/03/30 | 195 | 195 | 191 | 191 | 79,000 |
2016/03/29 | 197 | 197 | 195 | 196 | 88,000 |
2016/03/28 | 202 | 203 | 200 | 203 | 128,000 |
2016/03/25 | 202 | 204 | 201 | 202 | 73,000 |
2016/03/24 | 202 | 204 | 202 | 202 | 81,000 |
2016/03/23 | 205 | 205 | 202 | 202 | 75,000 |
2016/03/22 | 203 | 205 | 203 | 205 | 77,000 |
2016/03/18 | 199 | 201 | 199 | 201 | 83,000 |
2016/03/17 | 200 | 203 | 198 | 199 | 67,000 |
2016/03/16 | 203 | 203 | 197 | 198 | 80,000 |
2016/03/15 | 201 | 203 | 199 | 200 | 122,000 |
2016/03/14 | 202 | 202 | 199 | 199 | 108,000 |
2016/03/11 | 189 | 195 | 189 | 193 | 116,000 |
2016/03/10 | 189 | 193 | 187 | 191 | 118,000 |
2016/03/09 | 190 | 190 | 187 | 188 | 134,000 |
2016/03/08 | 192 | 192 | 188 | 192 | 132,000 |
2016/03/07 | 192 | 194 | 191 | 193 | 161,000 |
2016/03/04 | 183 | 190 | 183 | 190 | 222,000 |
2016/03/03 | 183 | 185 | 180 | 185 | 110,000 |
2016/03/02 | 182 | 184 | 181 | 183 | 142,000 |
2016/03/01 | 177 | 179 | 176 | 178 | 99,000 |
2016/02/29 | 184 | 184 | 177 | 177 | 190,000 |
2016/02/26 | 184 | 184 | 179 | 179 | 132,000 |
2016/02/25 | 183 | 183 | 179 | 181 | 265,000 |
2016/02/24 | 182 | 185 | 179 | 180 | 146,000 |
2016/02/23 | 187 | 187 | 183 | 184 | 99,000 |
2016/02/22 | 185 | 188 | 183 | 186 | 127,000 |
2016/02/19 | 190 | 190 | 187 | 189 | 121,000 |
2016/02/18 | 185 | 192 | 185 | 192 | 154,000 |
2016/02/17 | 185 | 189 | 181 | 188 | 116,000 |
2016/02/16 | 185 | 188 | 184 | 185 | 159,000 |
2016/02/15 | 191 | 191 | 176 | 189 | 253,000 |
2016/02/12 | 168 | 175 | 165 | 169 | 468,000 |
2016/02/10 | 217 | 222 | 197 | 198 | 197,000 |
2016/02/09 | 213 | 217 | 212 | 214 | 68,000 |
2016/02/08 | 210 | 224 | 210 | 222 | 146,000 |
2016/02/05 | 223 | 225 | 223 | 224 | 40,000 |
2016/02/04 | 227 | 230 | 225 | 226 | 32,000 |
2016/02/03 | 229 | 231 | 226 | 227 | 92,000 |
2016/02/02 | 246 | 246 | 239 | 239 | 27,000 |
2016/02/01 | 236 | 248 | 236 | 242 | 62,000 |
2016/01/29 | 233 | 236 | 231 | 236 | 28,000 |
2016/01/28 | 231 | 233 | 229 | 231 | 36,000 |
2016/01/27 | 229 | 235 | 229 | 230 | 72,000 |
2016/01/26 | 233 | 235 | 226 | 226 | 46,000 |
2016/01/25 | 231 | 233 | 230 | 233 | 18,000 |
2016/01/22 | 220 | 232 | 220 | 231 | 30,000 |
2016/01/21 | 226 | 230 | 217 | 217 | 67,000 |
2016/01/20 | 226 | 229 | 223 | 225 | 101,000 |
2016/01/19 | 231 | 236 | 225 | 226 | 62,000 |
2016/01/18 | 227 | 235 | 224 | 231 | 79,000 |
2016/01/15 | 238 | 240 | 231 | 232 | 55,000 |
2016/01/14 | 237 | 239 | 232 | 237 | 79,000 |
2016/01/13 | 238 | 244 | 238 | 243 | 49,000 |
2016/01/12 | 243 | 243 | 236 | 236 | 87,000 |
2016/01/08 | 241 | 244 | 240 | 243 | 59,000 |
2016/01/07 | 243 | 243 | 241 | 241 | 58,000 |
2016/01/06 | 247 | 248 | 245 | 245 | 41,000 |
2016/01/05 | 247 | 250 | 246 | 247 | 42,000 |
2016/01/04 | 251 | 251 | 247 | 247 | 54,000 |