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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,459 | 2,512 | 2,429 | 2,493 | 12,300 |
| 2024/07/25 | 2,468 | 2,492 | 2,427 | 2,441 | 15,000 |
| 2024/07/24 | 2,450 | 2,525 | 2,449 | 2,482 | 25,600 |
| 2024/07/23 | 2,448 | 2,450 | 2,432 | 2,448 | 5,600 |
| 2024/07/22 | 2,450 | 2,450 | 2,400 | 2,416 | 16,800 |
| 2024/07/19 | 2,438 | 2,445 | 2,424 | 2,445 | 8,600 |
| 2024/07/18 | 2,423 | 2,439 | 2,411 | 2,438 | 5,500 |
| 2024/07/17 | 2,411 | 2,435 | 2,411 | 2,423 | 7,700 |
| 2024/07/16 | 2,396 | 2,420 | 2,396 | 2,402 | 6,000 |
| 2024/07/12 | 2,370 | 2,396 | 2,353 | 2,395 | 4,700 |
| 2024/07/11 | 2,350 | 2,374 | 2,350 | 2,357 | 7,100 |
| 2024/07/10 | 2,394 | 2,394 | 2,342 | 2,346 | 17,200 |
| 2024/07/09 | 2,382 | 2,401 | 2,366 | 2,382 | 8,700 |
| 2024/07/08 | 2,409 | 2,429 | 2,381 | 2,387 | 8,600 |
| 2024/07/05 | 2,421 | 2,421 | 2,370 | 2,375 | 14,100 |
| 2024/07/04 | 2,428 | 2,441 | 2,420 | 2,431 | 3,800 |
| 2024/07/03 | 2,435 | 2,440 | 2,425 | 2,428 | 5,600 |
| 2024/07/02 | 2,404 | 2,435 | 2,404 | 2,435 | 6,800 |
| 2024/07/01 | 2,398 | 2,410 | 2,396 | 2,404 | 5,900 |
| 2024/06/28 | 2,407 | 2,407 | 2,390 | 2,395 | 2,900 |
| 2024/06/27 | 2,401 | 2,408 | 2,391 | 2,399 | 2,400 |
| 2024/06/26 | 2,410 | 2,410 | 2,379 | 2,384 | 8,200 |
| 2024/06/25 | 2,389 | 2,405 | 2,388 | 2,397 | 2,700 |
| 2024/06/24 | 2,399 | 2,400 | 2,374 | 2,389 | 5,700 |
| 2024/06/21 | 2,400 | 2,400 | 2,390 | 2,391 | 3,100 |
| 2024/06/20 | 2,412 | 2,413 | 2,388 | 2,393 | 3,700 |
| 2024/06/19 | 2,386 | 2,417 | 2,367 | 2,401 | 8,200 |
| 2024/06/18 | 2,333 | 2,374 | 2,333 | 2,364 | 3,900 |
| 2024/06/17 | 2,321 | 2,354 | 2,312 | 2,333 | 4,300 |
| 2024/06/14 | 2,266 | 2,337 | 2,259 | 2,318 | 11,000 |
| 2024/06/13 | 2,362 | 2,362 | 2,300 | 2,306 | 8,000 |
| 2024/06/12 | 2,391 | 2,391 | 2,360 | 2,362 | 3,100 |
| 2024/06/11 | 2,399 | 2,399 | 2,371 | 2,372 | 3,600 |
| 2024/06/10 | 2,376 | 2,399 | 2,375 | 2,381 | 3,400 |
| 2024/06/07 | 2,348 | 2,376 | 2,335 | 2,376 | 4,600 |
| 2024/06/06 | 2,366 | 2,368 | 2,322 | 2,323 | 7,600 |
| 2024/06/05 | 2,397 | 2,397 | 2,352 | 2,364 | 3,700 |
| 2024/06/04 | 2,380 | 2,417 | 2,370 | 2,397 | 10,000 |
| 2024/06/03 | 2,379 | 2,380 | 2,370 | 2,380 | 3,200 |
| 2024/05/31 | 2,344 | 2,376 | 2,344 | 2,376 | 4,400 |
| 2024/05/30 | 2,340 | 2,348 | 2,311 | 2,343 | 4,900 |
| 2024/05/29 | 2,355 | 2,370 | 2,340 | 2,340 | 4,800 |
| 2024/05/28 | 2,386 | 2,389 | 2,331 | 2,355 | 6,600 |
| 2024/05/27 | 2,392 | 2,393 | 2,350 | 2,371 | 4,500 |
| 2024/05/24 | 2,331 | 2,384 | 2,331 | 2,380 | 2,100 |
| 2024/05/23 | 2,348 | 2,352 | 2,335 | 2,347 | 2,200 |
| 2024/05/22 | 2,345 | 2,363 | 2,340 | 2,340 | 2,800 |
| 2024/05/21 | 2,398 | 2,400 | 2,342 | 2,343 | 8,600 |
| 2024/05/20 | 2,371 | 2,400 | 2,371 | 2,379 | 5,800 |
| 2024/05/17 | 2,301 | 2,386 | 2,301 | 2,371 | 20,000 |
| 2024/05/16 | 2,300 | 2,300 | 2,254 | 2,286 | 8,900 |
| 2024/05/15 | 2,288 | 2,300 | 2,250 | 2,250 | 4,400 |
| 2024/05/14 | 2,275 | 2,288 | 2,239 | 2,288 | 8,300 |
| 2024/05/13 | 2,233 | 2,238 | 2,216 | 2,216 | 3,700 |
| 2024/05/10 | 2,246 | 2,246 | 2,222 | 2,245 | 2,200 |
| 2024/05/09 | 2,218 | 2,228 | 2,208 | 2,227 | 1,700 |
| 2024/05/08 | 2,207 | 2,225 | 2,206 | 2,207 | 7,000 |
| 2024/05/07 | 2,250 | 2,263 | 2,214 | 2,214 | 7,700 |
| 2024/05/02 | 2,231 | 2,234 | 2,222 | 2,234 | 1,200 |
| 2024/05/01 | 2,210 | 2,238 | 2,197 | 2,229 | 4,000 |
| 2024/04/30 | 2,215 | 2,220 | 2,185 | 2,210 | 9,200 |
| 2024/04/26 | 2,212 | 2,227 | 2,170 | 2,170 | 28,100 |
| 2024/04/25 | 2,220 | 2,240 | 2,210 | 2,230 | 4,200 |
| 2024/04/24 | 2,223 | 2,241 | 2,220 | 2,220 | 3,700 |
| 2024/04/23 | 2,223 | 2,237 | 2,223 | 2,223 | 3,700 |
| 2024/04/22 | 2,201 | 2,223 | 2,201 | 2,205 | 2,300 |
| 2024/04/19 | 2,216 | 2,220 | 2,170 | 2,189 | 10,400 |
| 2024/04/18 | 2,201 | 2,239 | 2,201 | 2,219 | 2,600 |
| 2024/04/17 | 2,225 | 2,229 | 2,187 | 2,200 | 7,600 |
| 2024/04/16 | 2,265 | 2,278 | 2,222 | 2,223 | 9,700 |
| 2024/04/15 | 2,264 | 2,276 | 2,252 | 2,258 | 3,600 |
| 2024/04/12 | 2,296 | 2,296 | 2,261 | 2,273 | 6,500 |
| 2024/04/11 | 2,271 | 2,310 | 2,271 | 2,296 | 3,300 |
| 2024/04/10 | 2,305 | 2,317 | 2,281 | 2,286 | 11,100 |
| 2024/04/09 | 2,249 | 2,310 | 2,249 | 2,310 | 16,600 |
| 2024/04/08 | 2,247 | 2,250 | 2,213 | 2,222 | 8,100 |
| 2024/04/05 | 2,225 | 2,267 | 2,224 | 2,245 | 6,700 |
| 2024/04/04 | 2,274 | 2,275 | 2,256 | 2,274 | 1,300 |
| 2024/04/03 | 2,202 | 2,270 | 2,180 | 2,269 | 14,400 |
| 2024/04/02 | 2,247 | 2,256 | 2,225 | 2,227 | 5,600 |
| 2024/04/01 | 2,314 | 2,325 | 2,237 | 2,250 | 20,200 |
| 2024/03/29 | 2,325 | 2,331 | 2,304 | 2,314 | 4,900 |
| 2024/03/28 | 2,375 | 2,392 | 2,293 | 2,315 | 19,200 |
| 2024/03/27 | 2,425 | 2,457 | 2,425 | 2,435 | 23,900 |
| 2024/03/26 | 2,414 | 2,463 | 2,414 | 2,440 | 15,100 |
| 2024/03/25 | 2,435 | 2,458 | 2,423 | 2,458 | 14,500 |
| 2024/03/22 | 2,430 | 2,458 | 2,412 | 2,455 | 17,800 |
| 2024/03/21 | 2,416 | 2,437 | 2,410 | 2,423 | 13,800 |
| 2024/03/19 | 2,377 | 2,415 | 2,370 | 2,409 | 9,800 |
| 2024/03/18 | 2,359 | 2,393 | 2,359 | 2,390 | 5,300 |
| 2024/03/15 | 2,329 | 2,375 | 2,329 | 2,369 | 7,200 |
| 2024/03/14 | 2,301 | 2,338 | 2,301 | 2,333 | 3,800 |
| 2024/03/13 | 2,342 | 2,355 | 2,307 | 2,312 | 6,200 |
| 2024/03/12 | 2,325 | 2,368 | 2,325 | 2,353 | 8,800 |
| 2024/03/11 | 2,405 | 2,424 | 2,330 | 2,356 | 14,200 |
| 2024/03/08 | 2,398 | 2,423 | 2,395 | 2,413 | 5,700 |
| 2024/03/07 | 2,399 | 2,420 | 2,382 | 2,398 | 6,000 |
| 2024/03/06 | 2,356 | 2,412 | 2,355 | 2,399 | 7,300 |
| 2024/03/05 | 2,368 | 2,377 | 2,350 | 2,377 | 6,900 |
| 2024/03/04 | 2,375 | 2,375 | 2,350 | 2,351 | 9,400 |
| 2024/03/01 | 2,375 | 2,391 | 2,375 | 2,375 | 4,800 |
| 2024/02/29 | 2,400 | 2,400 | 2,350 | 2,360 | 9,300 |
| 2024/02/28 | 2,407 | 2,417 | 2,386 | 2,387 | 6,300 |
| 2024/02/27 | 2,425 | 2,425 | 2,386 | 2,407 | 9,000 |
| 2024/02/26 | 2,425 | 2,435 | 2,401 | 2,419 | 4,700 |
| 2024/02/22 | 2,437 | 2,437 | 2,401 | 2,406 | 4,200 |
| 2024/02/21 | 2,420 | 2,420 | 2,400 | 2,405 | 4,800 |
| 2024/02/20 | 2,416 | 2,443 | 2,409 | 2,420 | 8,100 |
| 2024/02/19 | 2,378 | 2,404 | 2,355 | 2,390 | 5,000 |
| 2024/02/16 | 2,380 | 2,398 | 2,370 | 2,395 | 7,500 |
| 2024/02/15 | 2,410 | 2,415 | 2,345 | 2,350 | 8,700 |
| 2024/02/14 | 2,394 | 2,401 | 2,381 | 2,389 | 10,300 |
| 2024/02/13 | 2,397 | 2,430 | 2,374 | 2,403 | 23,800 |
| 2024/02/09 | 2,315 | 2,349 | 2,307 | 2,349 | 12,000 |
| 2024/02/08 | 2,311 | 2,311 | 2,280 | 2,309 | 7,900 |
| 2024/02/07 | 2,307 | 2,319 | 2,305 | 2,319 | 10,200 |
| 2024/02/06 | 2,313 | 2,313 | 2,295 | 2,295 | 3,100 |
| 2024/02/05 | 2,290 | 2,314 | 2,284 | 2,314 | 7,600 |
| 2024/02/02 | 2,323 | 2,323 | 2,261 | 2,302 | 5,800 |
| 2024/02/01 | 2,310 | 2,310 | 2,275 | 2,290 | 7,000 |
| 2024/01/31 | 2,270 | 2,310 | 2,270 | 2,305 | 9,800 |
| 2024/01/30 | 2,283 | 2,312 | 2,251 | 2,251 | 41,000 |
| 2024/01/29 | 2,280 | 2,293 | 2,266 | 2,282 | 8,600 |
| 2024/01/26 | 2,262 | 2,274 | 2,251 | 2,251 | 4,900 |
| 2024/01/25 | 2,235 | 2,275 | 2,235 | 2,262 | 10,500 |
| 2024/01/24 | 2,244 | 2,246 | 2,229 | 2,229 | 4,600 |
| 2024/01/23 | 2,250 | 2,256 | 2,229 | 2,244 | 7,500 |
| 2024/01/22 | 2,220 | 2,246 | 2,220 | 2,235 | 8,800 |
| 2024/01/19 | 2,219 | 2,229 | 2,200 | 2,215 | 11,200 |
| 2024/01/18 | 2,218 | 2,233 | 2,210 | 2,210 | 5,600 |
| 2024/01/17 | 2,218 | 2,241 | 2,214 | 2,218 | 8,200 |
| 2024/01/16 | 2,247 | 2,247 | 2,216 | 2,216 | 8,400 |
| 2024/01/15 | 2,214 | 2,256 | 2,214 | 2,229 | 8,200 |
| 2024/01/12 | 2,235 | 2,250 | 2,212 | 2,216 | 10,000 |
| 2024/01/11 | 2,248 | 2,275 | 2,245 | 2,245 | 8,900 |
| 2024/01/10 | 2,267 | 2,274 | 2,259 | 2,262 | 4,400 |
| 2024/01/09 | 2,255 | 2,274 | 2,247 | 2,267 | 6,800 |
| 2024/01/05 | 2,234 | 2,245 | 2,222 | 2,227 | 5,500 |
| 2024/01/04 | 2,164 | 2,230 | 2,157 | 2,230 | 11,800 |
| 2023/12/29 | 2,147 | 2,166 | 2,141 | 2,164 | 4,500 |
| 2023/12/28 | 2,130 | 2,139 | 2,109 | 2,130 | 6,400 |
| 2023/12/27 | 2,110 | 2,123 | 2,104 | 2,123 | 5,100 |
| 2023/12/26 | 2,099 | 2,110 | 2,087 | 2,110 | 3,300 |
| 2023/12/25 | 2,123 | 2,123 | 2,091 | 2,099 | 6,900 |
| 2023/12/22 | 2,123 | 2,135 | 2,085 | 2,097 | 14,400 |
| 2023/12/21 | 2,133 | 2,133 | 2,106 | 2,121 | 5,000 |
| 2023/12/20 | 2,129 | 2,140 | 2,117 | 2,133 | 3,700 |
| 2023/12/19 | 2,110 | 2,115 | 2,098 | 2,115 | 2,200 |
| 2023/12/18 | 2,071 | 2,094 | 2,071 | 2,094 | 4,100 |
| 2023/12/15 | 2,078 | 2,106 | 2,078 | 2,092 | 5,800 |
| 2023/12/14 | 2,113 | 2,113 | 2,080 | 2,097 | 4,900 |
| 2023/12/13 | 2,104 | 2,116 | 2,089 | 2,110 | 3,300 |
| 2023/12/12 | 2,120 | 2,127 | 2,092 | 2,099 | 5,000 |
| 2023/12/11 | 2,085 | 2,139 | 2,085 | 2,139 | 7,400 |
| 2023/12/08 | 2,121 | 2,125 | 2,075 | 2,080 | 11,700 |
| 2023/12/07 | 2,101 | 2,133 | 2,100 | 2,119 | 10,100 |
| 2023/12/06 | 2,086 | 2,119 | 2,086 | 2,102 | 6,600 |
| 2023/12/05 | 2,101 | 2,105 | 2,080 | 2,080 | 9,100 |
| 2023/12/04 | 2,120 | 2,123 | 2,099 | 2,115 | 5,900 |
| 2023/12/01 | 2,126 | 2,126 | 2,109 | 2,113 | 3,600 |
| 2023/11/30 | 2,109 | 2,120 | 2,107 | 2,120 | 2,900 |
| 2023/11/29 | 2,128 | 2,128 | 2,096 | 2,107 | 9,400 |
| 2023/11/28 | 2,120 | 2,126 | 2,105 | 2,125 | 5,200 |
| 2023/11/27 | 2,152 | 2,152 | 2,116 | 2,116 | 4,900 |
| 2023/11/24 | 2,151 | 2,151 | 2,126 | 2,140 | 4,300 |
| 2023/11/22 | 2,134 | 2,151 | 2,131 | 2,143 | 4,900 |
| 2023/11/21 | 2,116 | 2,121 | 2,087 | 2,121 | 5,000 |
| 2023/11/20 | 2,159 | 2,159 | 2,095 | 2,107 | 8,300 |
| 2023/11/17 | 2,102 | 2,138 | 2,098 | 2,133 | 3,300 |
| 2023/11/16 | 2,070 | 2,098 | 2,055 | 2,098 | 6,600 |
| 2023/11/15 | 2,088 | 2,097 | 2,069 | 2,074 | 6,800 |
| 2023/11/14 | 2,074 | 2,094 | 2,062 | 2,084 | 5,200 |
| 2023/11/13 | 2,081 | 2,089 | 2,041 | 2,064 | 18,400 |
| 2023/11/10 | 2,150 | 2,150 | 2,074 | 2,075 | 16,000 |
| 2023/11/09 | 2,138 | 2,162 | 2,136 | 2,149 | 4,600 |
| 2023/11/08 | 2,209 | 2,209 | 2,133 | 2,138 | 12,900 |
| 2023/11/07 | 2,166 | 2,208 | 2,165 | 2,199 | 15,500 |
| 2023/11/06 | 2,237 | 2,242 | 2,228 | 2,235 | 5,700 |
| 2023/11/02 | 2,248 | 2,260 | 2,212 | 2,219 | 9,300 |
| 2023/11/01 | 2,278 | 2,278 | 2,243 | 2,258 | 9,400 |
| 2023/10/31 | 2,221 | 2,246 | 2,201 | 2,244 | 13,400 |
| 2023/10/30 | 2,308 | 2,311 | 2,210 | 2,210 | 41,100 |
| 2023/10/27 | 2,245 | 2,302 | 2,245 | 2,302 | 9,900 |
| 2023/10/26 | 2,258 | 2,269 | 2,236 | 2,245 | 10,500 |
| 2023/10/25 | 2,258 | 2,274 | 2,245 | 2,258 | 6,200 |
| 2023/10/24 | 2,218 | 2,241 | 2,186 | 2,229 | 16,500 |
| 2023/10/23 | 2,213 | 2,240 | 2,205 | 2,214 | 11,400 |
| 2023/10/20 | 2,231 | 2,233 | 2,207 | 2,216 | 8,700 |
| 2023/10/19 | 2,193 | 2,239 | 2,188 | 2,231 | 5,700 |
| 2023/10/18 | 2,250 | 2,250 | 2,217 | 2,231 | 5,200 |
| 2023/10/17 | 2,221 | 2,233 | 2,204 | 2,231 | 8,000 |
| 2023/10/16 | 2,238 | 2,238 | 2,203 | 2,214 | 6,700 |
| 2023/10/13 | 2,277 | 2,277 | 2,228 | 2,237 | 5,100 |
| 2023/10/12 | 2,247 | 2,275 | 2,241 | 2,275 | 4,800 |
| 2023/10/11 | 2,290 | 2,290 | 2,231 | 2,238 | 9,400 |
| 2023/10/10 | 2,231 | 2,290 | 2,231 | 2,272 | 7,800 |
| 2023/10/06 | 2,206 | 2,258 | 2,200 | 2,229 | 7,600 |
| 2023/10/05 | 2,169 | 2,233 | 2,169 | 2,206 | 11,300 |
| 2023/10/04 | 2,175 | 2,201 | 2,153 | 2,153 | 16,500 |
| 2023/10/03 | 2,284 | 2,284 | 2,216 | 2,220 | 12,500 |