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 |
---|---|---|---|---|---|
2017/12/29 | 2,729 | 2,740 | 2,720 | 2,738 | 6,300 |
2017/12/28 | 2,736 | 2,737 | 2,726 | 2,729 | 2,800 |
2017/12/27 | 2,738 | 2,743 | 2,711 | 2,732 | 14,000 |
2017/12/26 | 2,735 | 2,735 | 2,703 | 2,723 | 11,600 |
2017/12/25 | 2,748 | 2,748 | 2,720 | 2,736 | 8,200 |
2017/12/22 | 2,730 | 2,750 | 2,726 | 2,728 | 6,400 |
2017/12/21 | 2,748 | 2,748 | 2,719 | 2,734 | 5,500 |
2017/12/20 | 2,724 | 2,753 | 2,720 | 2,741 | 8,200 |
2017/12/19 | 2,725 | 2,740 | 2,725 | 2,733 | 4,400 |
2017/12/18 | 2,704 | 2,733 | 2,704 | 2,731 | 6,100 |
2017/12/15 | 2,712 | 2,712 | 2,682 | 2,703 | 9,900 |
2017/12/14 | 2,720 | 2,720 | 2,682 | 2,714 | 14,500 |
2017/12/13 | 2,748 | 2,748 | 2,714 | 2,726 | 5,600 |
2017/12/12 | 2,760 | 2,764 | 2,753 | 2,761 | 3,000 |
2017/12/11 | 2,747 | 2,760 | 2,715 | 2,758 | 5,700 |
2017/12/08 | 2,724 | 2,773 | 2,724 | 2,741 | 9,000 |
2017/12/07 | 2,729 | 2,778 | 2,729 | 2,774 | 3,400 |
2017/12/06 | 2,775 | 2,782 | 2,721 | 2,729 | 10,600 |
2017/12/05 | 2,804 | 2,810 | 2,779 | 2,797 | 5,700 |
2017/12/04 | 2,820 | 2,820 | 2,799 | 2,811 | 9,000 |
2017/12/01 | 2,800 | 2,820 | 2,780 | 2,814 | 8,600 |
2017/11/30 | 2,801 | 2,806 | 2,781 | 2,795 | 4,000 |
2017/11/29 | 2,774 | 2,815 | 2,771 | 2,807 | 6,200 |
2017/11/28 | 2,810 | 2,819 | 2,767 | 2,769 | 3,900 |
2017/11/27 | 2,820 | 2,828 | 2,740 | 2,809 | 16,500 |
2017/11/24 | 2,789 | 2,815 | 2,781 | 2,815 | 21,300 |
2017/11/22 | 2,772 | 2,789 | 2,750 | 2,789 | 18,300 |
2017/11/21 | 2,770 | 2,770 | 2,762 | 2,766 | 3,600 |
2017/11/20 | 2,734 | 2,774 | 2,732 | 2,770 | 10,900 |
2017/11/17 | 2,753 | 2,759 | 2,709 | 2,726 | 8,300 |
2017/11/16 | 2,671 | 2,718 | 2,671 | 2,692 | 9,200 |
2017/11/15 | 2,783 | 2,785 | 2,688 | 2,698 | 12,500 |
2017/11/14 | 2,779 | 2,788 | 2,764 | 2,765 | 12,000 |
2017/11/13 | 2,757 | 2,795 | 2,757 | 2,777 | 10,300 |
2017/11/10 | 2,760 | 2,784 | 2,734 | 2,743 | 16,300 |
2017/11/09 | 2,750 | 2,796 | 2,749 | 2,764 | 21,400 |
2017/11/08 | 2,715 | 2,749 | 2,700 | 2,747 | 19,500 |
2017/11/07 | 2,681 | 2,735 | 2,681 | 2,715 | 22,100 |
2017/11/06 | 2,692 | 2,692 | 2,623 | 2,672 | 7,500 |
2017/11/02 | 2,680 | 2,698 | 2,673 | 2,692 | 4,500 |
2017/11/01 | 2,680 | 2,680 | 2,660 | 2,673 | 9,800 |
2017/10/31 | 2,665 | 2,680 | 2,647 | 2,679 | 9,900 |
2017/10/30 | 2,660 | 2,660 | 2,653 | 2,660 | 10,000 |
2017/10/27 | 2,655 | 2,660 | 2,641 | 2,646 | 8,200 |
2017/10/26 | 2,645 | 2,659 | 2,636 | 2,639 | 8,800 |
2017/10/25 | 2,648 | 2,648 | 2,601 | 2,638 | 6,900 |
2017/10/24 | 2,630 | 2,650 | 2,630 | 2,642 | 5,500 |
2017/10/23 | 2,619 | 2,647 | 2,600 | 2,622 | 4,200 |
2017/10/20 | 2,583 | 2,616 | 2,580 | 2,591 | 10,600 |
2017/10/19 | 2,583 | 2,609 | 2,580 | 2,596 | 4,600 |
2017/10/18 | 2,597 | 2,614 | 2,583 | 2,583 | 4,300 |
2017/10/17 | 2,630 | 2,630 | 2,582 | 2,617 | 5,000 |
2017/10/16 | 2,646 | 2,671 | 2,601 | 2,630 | 8,300 |
2017/10/13 | 2,645 | 2,645 | 2,620 | 2,632 | 6,800 |
2017/10/12 | 2,647 | 2,649 | 2,620 | 2,633 | 4,100 |
2017/10/11 | 2,652 | 2,652 | 2,605 | 2,632 | 4,300 |
2017/10/10 | 2,653 | 2,670 | 2,614 | 2,652 | 7,500 |
2017/10/06 | 2,585 | 2,637 | 2,585 | 2,637 | 7,100 |
2017/10/05 | 2,645 | 2,645 | 2,539 | 2,568 | 8,200 |
2017/10/04 | 2,661 | 2,661 | 2,624 | 2,643 | 9,200 |
2017/10/03 | 2,634 | 2,664 | 2,634 | 2,661 | 6,700 |
2017/10/02 | 2,664 | 2,664 | 2,615 | 2,634 | 7,300 |
2017/09/29 | 2,630 | 2,666 | 2,629 | 2,653 | 17,200 |
2017/09/28 | 2,600 | 2,630 | 2,596 | 2,630 | 17,500 |
2017/09/27 | 2,580 | 2,590 | 2,570 | 2,590 | 7,900 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 257 | 258 | 255 | 256 | 80,000 |
2017/09/25 | 257 | 258 | 255 | 257 | 93,000 |
2017/09/22 | 257 | 257 | 251 | 257 | 65,000 |
2017/09/21 | 257 | 258 | 255 | 257 | 128,000 |
2017/09/20 | 255 | 256 | 253 | 255 | 43,000 |
2017/09/19 | 255 | 257 | 254 | 255 | 52,000 |
2017/09/15 | 249 | 256 | 249 | 255 | 47,000 |
2017/09/14 | 254 | 254 | 247 | 253 | 98,000 |
2017/09/13 | 254 | 258 | 253 | 254 | 82,000 |
2017/09/12 | 252 | 257 | 249 | 253 | 181,000 |
2017/09/11 | 251 | 251 | 249 | 251 | 28,000 |
2017/09/08 | 248 | 251 | 246 | 247 | 163,000 |
2017/09/07 | 249 | 249 | 247 | 247 | 15,000 |
2017/09/06 | 242 | 248 | 240 | 246 | 101,000 |
2017/09/05 | 247 | 248 | 238 | 240 | 115,000 |
2017/09/04 | 253 | 253 | 246 | 246 | 64,000 |
2017/09/01 | 248 | 254 | 245 | 253 | 130,000 |
2017/08/31 | 248 | 250 | 247 | 247 | 101,000 |
2017/08/30 | 247 | 248 | 245 | 248 | 63,000 |
2017/08/29 | 244 | 246 | 243 | 245 | 48,000 |
2017/08/28 | 247 | 248 | 242 | 245 | 59,000 |
2017/08/25 | 240 | 246 | 238 | 242 | 21,000 |
2017/08/24 | 241 | 242 | 238 | 239 | 43,000 |
2017/08/23 | 240 | 244 | 239 | 240 | 52,000 |
2017/08/22 | 241 | 242 | 239 | 240 | 63,000 |
2017/08/21 | 238 | 240 | 237 | 240 | 30,000 |
2017/08/18 | 240 | 241 | 238 | 239 | 32,000 |
2017/08/17 | 239 | 244 | 238 | 240 | 65,000 |
2017/08/16 | 242 | 242 | 239 | 239 | 44,000 |
2017/08/15 | 241 | 244 | 240 | 243 | 34,000 |
2017/08/14 | 245 | 245 | 227 | 239 | 157,000 |
2017/08/10 | 246 | 249 | 243 | 249 | 229,000 |
2017/08/09 | 239 | 245 | 237 | 245 | 192,000 |
2017/08/08 | 238 | 240 | 235 | 239 | 76,000 |
2017/08/07 | 238 | 238 | 236 | 237 | 45,000 |
2017/08/04 | 236 | 237 | 235 | 235 | 31,000 |
2017/08/03 | 237 | 238 | 235 | 236 | 46,000 |
2017/08/02 | 235 | 237 | 234 | 237 | 33,000 |
2017/08/01 | 234 | 235 | 232 | 234 | 50,000 |
2017/07/31 | 234 | 237 | 234 | 234 | 39,000 |
2017/07/28 | 237 | 238 | 232 | 235 | 82,000 |
2017/07/27 | 240 | 240 | 238 | 238 | 55,000 |
2017/07/26 | 238 | 240 | 237 | 238 | 122,000 |
2017/07/25 | 237 | 238 | 235 | 236 | 79,000 |
2017/07/24 | 235 | 236 | 235 | 236 | 60,000 |
2017/07/21 | 234 | 235 | 234 | 235 | 116,000 |
2017/07/20 | 231 | 234 | 230 | 234 | 93,000 |
2017/07/19 | 230 | 231 | 228 | 229 | 32,000 |
2017/07/18 | 231 | 231 | 228 | 228 | 41,000 |
2017/07/14 | 227 | 231 | 227 | 230 | 85,000 |
2017/07/13 | 227 | 228 | 227 | 228 | 19,000 |
2017/07/12 | 227 | 228 | 227 | 227 | 20,000 |
2017/07/11 | 228 | 229 | 228 | 228 | 37,000 |
2017/07/10 | 229 | 229 | 227 | 228 | 99,000 |
2017/07/07 | 228 | 228 | 226 | 227 | 68,000 |
2017/07/06 | 228 | 229 | 227 | 227 | 29,000 |
2017/07/05 | 225 | 227 | 223 | 226 | 109,000 |
2017/07/04 | 228 | 228 | 225 | 228 | 117,000 |
2017/07/03 | 226 | 229 | 225 | 229 | 68,000 |
2017/06/30 | 227 | 228 | 226 | 227 | 37,000 |
2017/06/29 | 225 | 229 | 225 | 228 | 65,000 |
2017/06/28 | 231 | 231 | 225 | 225 | 144,000 |
2017/06/27 | 229 | 232 | 229 | 232 | 19,000 |
2017/06/26 | 231 | 231 | 227 | 227 | 38,000 |
2017/06/23 | 230 | 232 | 230 | 231 | 21,000 |
2017/06/22 | 230 | 231 | 230 | 230 | 14,000 |
2017/06/21 | 232 | 232 | 227 | 230 | 50,000 |
2017/06/20 | 230 | 232 | 230 | 232 | 38,000 |
2017/06/19 | 231 | 232 | 229 | 229 | 22,000 |
2017/06/16 | 228 | 229 | 225 | 229 | 33,000 |
2017/06/15 | 230 | 230 | 228 | 228 | 13,000 |
2017/06/14 | 232 | 232 | 229 | 229 | 39,000 |
2017/06/13 | 230 | 230 | 229 | 229 | 30,000 |
2017/06/12 | 232 | 232 | 229 | 230 | 19,000 |
2017/06/09 | 230 | 233 | 230 | 232 | 55,000 |
2017/06/08 | 230 | 232 | 230 | 232 | 35,000 |
2017/06/07 | 230 | 232 | 229 | 229 | 27,000 |
2017/06/06 | 230 | 231 | 230 | 230 | 47,000 |
2017/06/05 | 234 | 234 | 231 | 232 | 31,000 |
2017/06/02 | 231 | 234 | 231 | 234 | 67,000 |
2017/06/01 | 232 | 235 | 230 | 230 | 104,000 |
2017/05/31 | 236 | 236 | 233 | 233 | 52,000 |
2017/05/30 | 234 | 236 | 233 | 236 | 36,000 |
2017/05/29 | 235 | 235 | 234 | 234 | 44,000 |
2017/05/26 | 239 | 239 | 236 | 237 | 21,000 |
2017/05/25 | 239 | 240 | 239 | 239 | 23,000 |
2017/05/24 | 238 | 240 | 238 | 240 | 54,000 |
2017/05/23 | 237 | 239 | 237 | 237 | 62,000 |
2017/05/22 | 241 | 241 | 237 | 239 | 63,000 |
2017/05/19 | 238 | 238 | 234 | 238 | 35,000 |
2017/05/18 | 234 | 234 | 230 | 234 | 38,000 |
2017/05/17 | 238 | 239 | 238 | 238 | 40,000 |
2017/05/16 | 235 | 240 | 235 | 238 | 107,000 |
2017/05/15 | 244 | 244 | 235 | 238 | 120,000 |
2017/05/12 | 229 | 231 | 228 | 229 | 41,000 |
2017/05/11 | 228 | 232 | 227 | 232 | 61,000 |
2017/05/10 | 231 | 231 | 229 | 230 | 71,000 |
2017/05/09 | 230 | 231 | 227 | 231 | 40,000 |
2017/05/08 | 227 | 230 | 226 | 229 | 58,000 |
2017/05/02 | 224 | 225 | 224 | 225 | 53,000 |
2017/05/01 | 219 | 224 | 219 | 224 | 30,000 |
2017/04/28 | 222 | 222 | 220 | 220 | 35,000 |
2017/04/27 | 221 | 222 | 219 | 222 | 77,000 |
2017/04/26 | 221 | 221 | 219 | 221 | 16,000 |
2017/04/25 | 216 | 218 | 215 | 218 | 30,000 |
2017/04/24 | 218 | 218 | 215 | 215 | 11,000 |
2017/04/21 | 216 | 216 | 214 | 214 | 45,000 |
2017/04/20 | 209 | 213 | 209 | 212 | 45,000 |
2017/04/19 | 209 | 210 | 208 | 209 | 29,000 |
2017/04/18 | 209 | 212 | 207 | 209 | 41,000 |
2017/04/17 | 207 | 207 | 205 | 207 | 29,000 |
2017/04/14 | 207 | 209 | 207 | 207 | 26,000 |
2017/04/13 | 209 | 210 | 206 | 207 | 45,000 |
2017/04/12 | 213 | 213 | 208 | 211 | 54,000 |
2017/04/11 | 212 | 214 | 211 | 213 | 14,000 |
2017/04/10 | 214 | 216 | 214 | 214 | 31,000 |
2017/04/07 | 212 | 215 | 212 | 214 | 40,000 |
2017/04/06 | 216 | 217 | 209 | 212 | 80,000 |
2017/04/05 | 227 | 227 | 220 | 220 | 45,000 |
2017/04/04 | 224 | 228 | 221 | 228 | 43,000 |
2017/04/03 | 224 | 229 | 224 | 226 | 35,000 |
2017/03/31 | 236 | 236 | 226 | 226 | 69,000 |
2017/03/30 | 237 | 237 | 232 | 234 | 42,000 |
2017/03/29 | 239 | 240 | 234 | 239 | 72,000 |
2017/03/28 | 244 | 244 | 240 | 244 | 128,000 |
2017/03/27 | 243 | 243 | 240 | 242 | 43,000 |
2017/03/24 | 243 | 245 | 243 | 243 | 27,000 |
2017/03/23 | 243 | 244 | 241 | 242 | 72,000 |
2017/03/22 | 244 | 244 | 240 | 242 | 47,000 |
2017/03/21 | 246 | 249 | 246 | 247 | 44,000 |
2017/03/17 | 249 | 249 | 245 | 246 | 80,000 |
2017/03/16 | 246 | 246 | 244 | 246 | 50,000 |
2017/03/15 | 247 | 247 | 246 | 246 | 9,000 |
2017/03/14 | 247 | 249 | 246 | 248 | 32,000 |
2017/03/13 | 247 | 248 | 246 | 247 | 23,000 |
2017/03/10 | 250 | 250 | 246 | 247 | 100,000 |
2017/03/09 | 245 | 245 | 244 | 245 | 23,000 |
2017/03/08 | 244 | 249 | 243 | 245 | 36,000 |
2017/03/07 | 243 | 250 | 243 | 245 | 100,000 |
2017/03/06 | 244 | 246 | 242 | 243 | 52,000 |
2017/03/03 | 244 | 247 | 244 | 245 | 60,000 |
2017/03/02 | 245 | 246 | 241 | 244 | 101,000 |
2017/03/01 | 239 | 243 | 239 | 243 | 89,000 |
2017/02/28 | 242 | 246 | 242 | 243 | 88,000 |
2017/02/27 | 238 | 247 | 237 | 242 | 91,000 |
2017/02/24 | 243 | 246 | 239 | 241 | 116,000 |
2017/02/23 | 234 | 242 | 233 | 239 | 199,000 |
2017/02/22 | 226 | 233 | 225 | 231 | 234,000 |
2017/02/21 | 225 | 225 | 222 | 225 | 61,000 |
2017/02/20 | 220 | 224 | 218 | 224 | 115,000 |
2017/02/17 | 224 | 225 | 220 | 221 | 92,000 |
2017/02/16 | 224 | 225 | 224 | 224 | 16,000 |
2017/02/15 | 226 | 226 | 223 | 225 | 61,000 |
2017/02/14 | 223 | 225 | 223 | 224 | 68,000 |
2017/02/13 | 225 | 225 | 222 | 223 | 76,000 |
2017/02/10 | 219 | 221 | 213 | 220 | 283,000 |
2017/02/09 | 221 | 224 | 221 | 223 | 47,000 |
2017/02/08 | 220 | 223 | 218 | 221 | 52,000 |
2017/02/07 | 220 | 220 | 218 | 219 | 39,000 |
2017/02/06 | 220 | 222 | 220 | 220 | 18,000 |
2017/02/03 | 221 | 223 | 220 | 220 | 31,000 |
2017/02/02 | 224 | 224 | 221 | 221 | 40,000 |
2017/02/01 | 223 | 223 | 220 | 223 | 55,000 |
2017/01/31 | 226 | 226 | 223 | 223 | 42,000 |
2017/01/30 | 226 | 226 | 224 | 226 | 26,000 |
2017/01/27 | 227 | 228 | 225 | 226 | 68,000 |
2017/01/26 | 226 | 228 | 225 | 227 | 40,000 |
2017/01/25 | 222 | 226 | 222 | 224 | 66,000 |
2017/01/24 | 221 | 222 | 221 | 221 | 16,000 |
2017/01/23 | 222 | 223 | 219 | 221 | 36,000 |
2017/01/20 | 221 | 223 | 220 | 221 | 35,000 |
2017/01/19 | 218 | 222 | 217 | 221 | 55,000 |
2017/01/18 | 217 | 221 | 216 | 220 | 62,000 |
2017/01/17 | 224 | 224 | 219 | 220 | 124,000 |
2017/01/16 | 225 | 226 | 222 | 223 | 41,000 |
2017/01/13 | 225 | 227 | 224 | 226 | 85,000 |
2017/01/12 | 226 | 226 | 222 | 226 | 81,000 |
2017/01/11 | 224 | 226 | 224 | 226 | 66,000 |
2017/01/10 | 225 | 225 | 222 | 224 | 86,000 |
2017/01/06 | 222 | 225 | 221 | 225 | 70,000 |
2017/01/05 | 225 | 225 | 223 | 224 | 61,000 |
2017/01/04 | 220 | 224 | 220 | 224 | 81,000 |