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 |
|---|---|---|---|---|---|
| 2026/02/10 | 3,285 | 3,340 | 3,285 | 3,295 | 7,400 |
| 2026/02/09 | 3,300 | 3,315 | 3,290 | 3,295 | 2,600 |
| 2026/02/06 | 3,250 | 3,280 | 3,245 | 3,265 | 4,800 |
| 2026/02/05 | 3,280 | 3,320 | 3,250 | 3,250 | 7,700 |
| 2026/02/04 | 3,270 | 3,275 | 3,265 | 3,265 | 1,300 |
| 2026/02/03 | 3,250 | 3,265 | 3,245 | 3,265 | 800 |
| 2026/02/02 | 3,245 | 3,275 | 3,230 | 3,235 | 3,900 |
| 2026/01/30 | 3,270 | 3,270 | 3,225 | 3,245 | 6,400 |
| 2026/01/29 | 3,270 | 3,270 | 3,250 | 3,255 | 2,200 |
| 2026/01/28 | 3,290 | 3,290 | 3,255 | 3,270 | 1,900 |
| 2026/01/27 | 3,270 | 3,280 | 3,250 | 3,265 | 3,900 |
| 2026/01/26 | 3,300 | 3,310 | 3,260 | 3,270 | 7,600 |
| 2026/01/23 | 3,355 | 3,360 | 3,305 | 3,310 | 4,900 |
| 2026/01/22 | 3,310 | 3,335 | 3,270 | 3,335 | 4,300 |
| 2026/01/21 | 3,275 | 3,300 | 3,260 | 3,275 | 4,400 |
| 2026/01/20 | 3,335 | 3,335 | 3,275 | 3,300 | 3,800 |
| 2026/01/19 | 3,320 | 3,335 | 3,240 | 3,330 | 7,500 |
| 2026/01/16 | 3,310 | 3,335 | 3,280 | 3,320 | 4,500 |
| 2026/01/15 | 3,270 | 3,310 | 3,260 | 3,310 | 7,100 |
| 2026/01/14 | 3,260 | 3,290 | 3,255 | 3,255 | 3,300 |
| 2026/01/13 | 3,260 | 3,285 | 3,240 | 3,260 | 6,400 |
| 2026/01/09 | 3,215 | 3,250 | 3,215 | 3,240 | 3,600 |
| 2026/01/08 | 3,250 | 3,250 | 3,205 | 3,210 | 7,100 |
| 2026/01/07 | 3,185 | 3,280 | 3,170 | 3,250 | 12,200 |
| 2026/01/06 | 3,225 | 3,245 | 3,205 | 3,210 | 5,200 |
| 2026/01/05 | 3,225 | 3,225 | 3,200 | 3,225 | 6,500 |
| 2025/12/30 | 3,260 | 3,260 | 3,210 | 3,225 | 3,000 |
| 2025/12/29 | 3,210 | 3,260 | 3,195 | 3,260 | 6,600 |
| 2025/12/26 | 3,190 | 3,215 | 3,160 | 3,210 | 8,200 |
| 2025/12/25 | 3,215 | 3,245 | 3,060 | 3,145 | 22,400 |
| 2025/12/24 | 3,135 | 3,200 | 3,095 | 3,200 | 14,700 |
| 2025/12/23 | 3,075 | 3,135 | 3,055 | 3,135 | 8,800 |
| 2025/12/22 | 3,075 | 3,110 | 3,020 | 3,075 | 26,800 |
| 2025/12/19 | 2,999 | 3,015 | 2,991 | 2,996 | 3,100 |
| 2025/12/18 | 2,980 | 3,000 | 2,979 | 3,000 | 1,500 |
| 2025/12/17 | 2,998 | 3,005 | 2,973 | 2,980 | 8,200 |
| 2025/12/16 | 3,010 | 3,010 | 2,998 | 3,000 | 2,100 |
| 2025/12/15 | 2,996 | 3,020 | 2,996 | 3,015 | 4,000 |
| 2025/12/12 | 3,000 | 3,010 | 2,987 | 2,998 | 1,600 |
| 2025/12/11 | 3,005 | 3,005 | 2,980 | 2,980 | 2,900 |
| 2025/12/10 | 3,025 | 3,025 | 2,984 | 3,005 | 7,400 |
| 2025/12/09 | 3,000 | 3,000 | 2,985 | 2,988 | 4,500 |
| 2025/12/08 | 3,025 | 3,025 | 2,987 | 3,000 | 6,000 |
| 2025/12/05 | 2,993 | 3,025 | 2,987 | 2,998 | 4,300 |
| 2025/12/04 | 3,010 | 3,020 | 2,995 | 2,995 | 1,200 |
| 2025/12/03 | 3,045 | 3,070 | 3,000 | 3,010 | 4,900 |
| 2025/12/02 | 3,000 | 3,045 | 2,997 | 3,045 | 5,200 |
| 2025/12/01 | 3,000 | 3,030 | 3,000 | 3,005 | 6,700 |
| 2025/11/28 | 2,989 | 2,991 | 2,980 | 2,991 | 2,900 |
| 2025/11/27 | 2,989 | 2,997 | 2,965 | 2,985 | 4,100 |
| 2025/11/26 | 2,996 | 2,996 | 2,971 | 2,989 | 2,400 |
| 2025/11/25 | 2,980 | 2,997 | 2,966 | 2,966 | 5,200 |
| 2025/11/21 | 2,952 | 2,983 | 2,952 | 2,977 | 2,300 |
| 2025/11/20 | 2,971 | 2,984 | 2,953 | 2,962 | 1,400 |
| 2025/11/19 | 2,970 | 2,970 | 2,941 | 2,967 | 1,000 |
| 2025/11/18 | 2,950 | 2,969 | 2,930 | 2,955 | 5,000 |
| 2025/11/17 | 2,964 | 2,972 | 2,940 | 2,955 | 5,600 |
| 2025/11/14 | 2,972 | 3,020 | 2,952 | 2,969 | 9,900 |
| 2025/11/13 | 3,010 | 3,045 | 3,010 | 3,025 | 1,600 |
| 2025/11/12 | 3,080 | 3,080 | 3,035 | 3,050 | 5,200 |
| 2025/11/11 | 3,010 | 3,080 | 3,010 | 3,055 | 16,600 |
| 2025/11/10 | 2,973 | 2,999 | 2,957 | 2,976 | 4,400 |
| 2025/11/07 | 2,975 | 2,975 | 2,931 | 2,973 | 1,900 |
| 2025/11/06 | 2,950 | 2,965 | 2,948 | 2,951 | 3,100 |
| 2025/11/05 | 2,938 | 2,955 | 2,918 | 2,926 | 3,800 |
| 2025/11/04 | 2,937 | 2,969 | 2,937 | 2,950 | 5,200 |
| 2025/10/31 | 2,959 | 2,959 | 2,931 | 2,937 | 2,200 |
| 2025/10/30 | 2,912 | 2,959 | 2,912 | 2,958 | 2,600 |
| 2025/10/29 | 2,950 | 2,958 | 2,921 | 2,921 | 2,300 |
| 2025/10/28 | 2,962 | 2,962 | 2,936 | 2,941 | 2,700 |
| 2025/10/27 | 2,919 | 2,957 | 2,900 | 2,957 | 10,200 |
| 2025/10/24 | 2,900 | 2,920 | 2,860 | 2,900 | 6,900 |
| 2025/10/23 | 2,852 | 2,894 | 2,852 | 2,889 | 2,500 |
| 2025/10/22 | 2,852 | 2,872 | 2,852 | 2,855 | 900 |
| 2025/10/21 | 2,861 | 2,875 | 2,852 | 2,852 | 2,500 |
| 2025/10/20 | 2,876 | 2,876 | 2,835 | 2,865 | 8,000 |
| 2025/10/17 | 2,852 | 2,869 | 2,831 | 2,861 | 3,800 |
| 2025/10/16 | 2,826 | 2,852 | 2,823 | 2,832 | 2,700 |
| 2025/10/15 | 2,835 | 2,844 | 2,818 | 2,843 | 3,800 |
| 2025/10/14 | 2,799 | 2,852 | 2,789 | 2,815 | 13,600 |
| 2025/10/10 | 2,848 | 2,852 | 2,825 | 2,827 | 8,900 |
| 2025/10/09 | 2,875 | 2,875 | 2,852 | 2,852 | 4,400 |
| 2025/10/08 | 2,844 | 2,875 | 2,843 | 2,875 | 3,800 |
| 2025/10/07 | 2,872 | 2,880 | 2,858 | 2,861 | 4,300 |
| 2025/10/06 | 2,879 | 2,879 | 2,850 | 2,871 | 3,700 |
| 2025/10/03 | 2,812 | 2,851 | 2,812 | 2,851 | 1,700 |
| 2025/10/02 | 2,845 | 2,845 | 2,812 | 2,821 | 7,000 |
| 2025/10/01 | 2,914 | 2,920 | 2,825 | 2,845 | 15,300 |
| 2025/09/30 | 2,942 | 2,942 | 2,900 | 2,925 | 5,100 |
| 2025/09/29 | 2,917 | 2,946 | 2,917 | 2,942 | 2,900 |
| 2025/09/26 | 2,950 | 2,972 | 2,950 | 2,967 | 4,700 |
| 2025/09/25 | 2,947 | 2,964 | 2,939 | 2,947 | 6,300 |
| 2025/09/24 | 2,925 | 2,956 | 2,923 | 2,947 | 4,600 |
| 2025/09/22 | 2,976 | 2,981 | 2,922 | 2,922 | 8,200 |
| 2025/09/19 | 2,967 | 2,985 | 2,955 | 2,976 | 4,600 |
| 2025/09/18 | 2,954 | 2,984 | 2,920 | 2,967 | 5,400 |
| 2025/09/17 | 2,977 | 3,005 | 2,950 | 2,958 | 7,600 |
| 2025/09/16 | 3,000 | 3,020 | 2,897 | 2,977 | 13,200 |
| 2025/09/12 | 3,020 | 3,020 | 2,991 | 3,000 | 7,200 |
| 2025/09/11 | 2,969 | 3,015 | 2,968 | 3,005 | 11,000 |
| 2025/09/10 | 2,988 | 3,035 | 2,969 | 2,969 | 10,200 |
| 2025/09/09 | 2,969 | 3,005 | 2,960 | 2,987 | 9,800 |
| 2025/09/08 | 2,940 | 3,020 | 2,933 | 2,969 | 14,000 |
| 2025/09/05 | 2,939 | 2,964 | 2,925 | 2,944 | 9,900 |
| 2025/09/04 | 2,897 | 2,941 | 2,886 | 2,928 | 14,200 |
| 2025/09/03 | 2,860 | 2,911 | 2,856 | 2,862 | 15,400 |
| 2025/09/02 | 2,832 | 2,857 | 2,825 | 2,851 | 11,900 |
| 2025/09/01 | 2,815 | 2,817 | 2,804 | 2,804 | 4,100 |
| 2025/08/29 | 2,796 | 2,820 | 2,796 | 2,813 | 4,100 |
| 2025/08/28 | 2,785 | 2,810 | 2,785 | 2,796 | 5,000 |
| 2025/08/27 | 2,816 | 2,816 | 2,769 | 2,782 | 12,700 |
| 2025/08/26 | 2,826 | 2,826 | 2,800 | 2,802 | 16,200 |
| 2025/08/25 | 2,830 | 2,832 | 2,820 | 2,820 | 10,500 |
| 2025/08/22 | 2,830 | 2,830 | 2,821 | 2,822 | 4,100 |
| 2025/08/21 | 2,825 | 2,826 | 2,810 | 2,826 | 8,200 |
| 2025/08/20 | 2,823 | 2,835 | 2,823 | 2,823 | 5,100 |
| 2025/08/19 | 2,831 | 2,831 | 2,818 | 2,822 | 2,600 |
| 2025/08/18 | 2,815 | 2,838 | 2,815 | 2,831 | 7,100 |
| 2025/08/15 | 2,815 | 2,825 | 2,815 | 2,815 | 5,700 |
| 2025/08/14 | 2,817 | 2,830 | 2,811 | 2,815 | 4,700 |
| 2025/08/13 | 2,835 | 2,840 | 2,817 | 2,822 | 12,800 |
| 2025/08/12 | 2,833 | 2,860 | 2,790 | 2,835 | 51,100 |
| 2025/08/08 | 2,963 | 2,971 | 2,921 | 2,971 | 10,800 |
| 2025/08/07 | 2,933 | 2,956 | 2,921 | 2,921 | 3,400 |
| 2025/08/06 | 2,921 | 2,961 | 2,903 | 2,940 | 2,600 |
| 2025/08/05 | 2,938 | 2,970 | 2,921 | 2,921 | 9,800 |
| 2025/08/04 | 2,889 | 2,929 | 2,879 | 2,929 | 7,200 |
| 2025/08/01 | 2,918 | 2,929 | 2,876 | 2,927 | 4,200 |
| 2025/07/31 | 2,913 | 2,925 | 2,892 | 2,918 | 3,800 |
| 2025/07/30 | 2,877 | 2,905 | 2,877 | 2,900 | 2,800 |
| 2025/07/29 | 2,869 | 2,910 | 2,861 | 2,903 | 2,500 |
| 2025/07/28 | 2,805 | 2,919 | 2,804 | 2,919 | 16,500 |
| 2025/07/25 | 2,895 | 2,900 | 2,852 | 2,877 | 5,300 |
| 2025/07/24 | 2,880 | 2,923 | 2,880 | 2,895 | 2,900 |
| 2025/07/23 | 2,924 | 2,924 | 2,878 | 2,880 | 10,800 |
| 2025/07/22 | 2,975 | 2,975 | 2,881 | 2,909 | 22,100 |
| 2025/07/18 | 2,822 | 2,878 | 2,814 | 2,875 | 6,900 |
| 2025/07/17 | 2,776 | 2,828 | 2,776 | 2,828 | 10,500 |
| 2025/07/16 | 2,753 | 2,786 | 2,753 | 2,778 | 4,900 |
| 2025/07/15 | 2,733 | 2,774 | 2,732 | 2,753 | 3,400 |
| 2025/07/14 | 2,729 | 2,763 | 2,700 | 2,737 | 9,000 |
| 2025/07/11 | 2,746 | 2,746 | 2,690 | 2,743 | 7,000 |
| 2025/07/10 | 2,770 | 2,770 | 2,719 | 2,732 | 13,600 |
| 2025/07/09 | 2,721 | 2,753 | 2,721 | 2,750 | 6,400 |
| 2025/07/08 | 2,665 | 2,718 | 2,665 | 2,710 | 7,200 |
| 2025/07/07 | 2,702 | 2,702 | 2,654 | 2,683 | 18,800 |
| 2025/07/04 | 2,660 | 2,660 | 2,634 | 2,652 | 3,700 |
| 2025/07/03 | 2,645 | 2,666 | 2,600 | 2,633 | 12,300 |
| 2025/07/02 | 2,631 | 2,658 | 2,631 | 2,644 | 5,400 |
| 2025/07/01 | 2,633 | 2,658 | 2,630 | 2,650 | 3,000 |
| 2025/06/30 | 2,662 | 2,680 | 2,630 | 2,633 | 12,400 |
| 2025/06/27 | 2,659 | 2,674 | 2,645 | 2,674 | 5,200 |
| 2025/06/26 | 2,655 | 2,655 | 2,620 | 2,654 | 4,900 |
| 2025/06/25 | 2,607 | 2,649 | 2,607 | 2,645 | 5,100 |
| 2025/06/24 | 2,652 | 2,652 | 2,602 | 2,618 | 3,900 |
| 2025/06/23 | 2,645 | 2,645 | 2,590 | 2,602 | 9,500 |
| 2025/06/20 | 2,625 | 2,630 | 2,605 | 2,615 | 5,500 |
| 2025/06/19 | 2,646 | 2,653 | 2,616 | 2,616 | 6,700 |
| 2025/06/18 | 2,670 | 2,670 | 2,646 | 2,646 | 3,400 |
| 2025/06/17 | 2,668 | 2,674 | 2,655 | 2,674 | 5,300 |
| 2025/06/16 | 2,611 | 2,668 | 2,611 | 2,656 | 7,100 |
| 2025/06/13 | 2,635 | 2,635 | 2,608 | 2,610 | 7,400 |
| 2025/06/12 | 2,657 | 2,657 | 2,635 | 2,643 | 3,200 |
| 2025/06/11 | 2,634 | 2,659 | 2,634 | 2,650 | 1,300 |
| 2025/06/10 | 2,627 | 2,650 | 2,627 | 2,649 | 3,100 |
| 2025/06/09 | 2,641 | 2,651 | 2,548 | 2,627 | 19,700 |
| 2025/06/06 | 2,656 | 2,660 | 2,640 | 2,641 | 5,900 |
| 2025/06/05 | 2,685 | 2,688 | 2,658 | 2,661 | 4,100 |
| 2025/06/04 | 2,673 | 2,703 | 2,673 | 2,685 | 5,600 |
| 2025/06/03 | 2,652 | 2,680 | 2,652 | 2,667 | 3,500 |
| 2025/06/02 | 2,680 | 2,687 | 2,660 | 2,660 | 12,300 |
| 2025/05/30 | 2,705 | 2,717 | 2,700 | 2,702 | 2,100 |
| 2025/05/29 | 2,725 | 2,725 | 2,705 | 2,715 | 5,800 |
| 2025/05/28 | 2,707 | 2,739 | 2,707 | 2,713 | 17,100 |
| 2025/05/27 | 2,697 | 2,706 | 2,690 | 2,693 | 9,300 |
| 2025/05/26 | 2,675 | 2,696 | 2,675 | 2,690 | 9,500 |
| 2025/05/23 | 2,675 | 2,709 | 2,675 | 2,687 | 9,100 |
| 2025/05/22 | 2,654 | 2,694 | 2,654 | 2,692 | 11,900 |
| 2025/05/21 | 2,648 | 2,701 | 2,631 | 2,684 | 20,900 |
| 2025/05/20 | 2,620 | 2,650 | 2,610 | 2,636 | 14,700 |
| 2025/05/19 | 2,611 | 2,645 | 2,595 | 2,595 | 14,400 |
| 2025/05/16 | 2,617 | 2,667 | 2,610 | 2,611 | 35,400 |
| 2025/05/15 | 2,637 | 2,637 | 2,550 | 2,567 | 20,300 |
| 2025/05/14 | 2,575 | 2,605 | 2,530 | 2,605 | 34,500 |
| 2025/05/13 | 2,460 | 2,475 | 2,440 | 2,461 | 9,000 |
| 2025/05/12 | 2,417 | 2,444 | 2,414 | 2,444 | 7,800 |
| 2025/05/09 | 2,380 | 2,414 | 2,377 | 2,398 | 8,100 |
| 2025/05/08 | 2,384 | 2,394 | 2,375 | 2,377 | 5,100 |
| 2025/05/07 | 2,384 | 2,399 | 2,382 | 2,384 | 5,500 |
| 2025/05/02 | 2,393 | 2,412 | 2,376 | 2,384 | 7,000 |
| 2025/05/01 | 2,409 | 2,412 | 2,385 | 2,412 | 7,200 |
| 2025/04/30 | 2,367 | 2,409 | 2,355 | 2,409 | 15,900 |
| 2025/04/28 | 2,348 | 2,360 | 2,335 | 2,336 | 10,700 |
| 2025/04/25 | 2,303 | 2,323 | 2,302 | 2,323 | 15,300 |
| 2025/04/24 | 2,272 | 2,308 | 2,272 | 2,303 | 7,800 |
| 2025/04/23 | 2,282 | 2,300 | 2,265 | 2,266 | 9,100 |
| 2025/04/22 | 2,247 | 2,297 | 2,247 | 2,256 | 9,800 |
| 2025/04/21 | 2,321 | 2,326 | 2,280 | 2,297 | 8,600 |
| 2025/04/18 | 2,299 | 2,327 | 2,295 | 2,321 | 4,700 |
| 2025/04/17 | 2,297 | 2,297 | 2,259 | 2,279 | 4,100 |