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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 2,287 | 2,288 | 2,232 | 2,263 | 11,800 |
| 2025/04/15 | 2,283 | 2,304 | 2,276 | 2,287 | 11,400 |
| 2025/04/14 | 2,235 | 2,322 | 2,235 | 2,250 | 12,800 |
| 2025/04/11 | 2,255 | 2,255 | 2,169 | 2,226 | 18,700 |
| 2025/04/10 | 2,306 | 2,354 | 2,251 | 2,300 | 39,100 |
| 2025/04/09 | 2,100 | 2,140 | 2,060 | 2,140 | 23,300 |
| 2025/04/08 | 2,144 | 2,241 | 2,107 | 2,126 | 39,500 |
| 2025/04/07 | 2,025 | 2,111 | 2,025 | 2,044 | 30,900 |
| 2025/04/04 | 2,285 | 2,294 | 2,165 | 2,213 | 40,700 |
| 2025/04/03 | 2,348 | 2,370 | 2,326 | 2,347 | 14,700 |
| 2025/04/02 | 2,411 | 2,428 | 2,388 | 2,398 | 13,200 |
| 2025/04/01 | 2,454 | 2,460 | 2,411 | 2,411 | 12,900 |
| 2025/03/31 | 2,500 | 2,500 | 2,440 | 2,440 | 28,200 |
| 2025/03/28 | 2,520 | 2,579 | 2,482 | 2,533 | 39,700 |
| 2025/03/27 | 2,678 | 2,690 | 2,658 | 2,686 | 26,700 |
| 2025/03/26 | 2,695 | 2,709 | 2,688 | 2,688 | 26,400 |
| 2025/03/25 | 2,715 | 2,726 | 2,696 | 2,698 | 15,900 |
| 2025/03/24 | 2,755 | 2,758 | 2,691 | 2,714 | 20,500 |
| 2025/03/21 | 2,675 | 2,720 | 2,674 | 2,719 | 19,700 |
| 2025/03/19 | 2,659 | 2,674 | 2,640 | 2,674 | 11,400 |
| 2025/03/18 | 2,681 | 2,683 | 2,659 | 2,661 | 16,200 |
| 2025/03/17 | 2,667 | 2,690 | 2,655 | 2,667 | 11,100 |
| 2025/03/14 | 2,668 | 2,674 | 2,633 | 2,674 | 9,500 |
| 2025/03/13 | 2,664 | 2,679 | 2,655 | 2,657 | 9,600 |
| 2025/03/12 | 2,660 | 2,685 | 2,651 | 2,685 | 7,600 |
| 2025/03/11 | 2,683 | 2,683 | 2,615 | 2,651 | 13,100 |
| 2025/03/10 | 2,716 | 2,730 | 2,682 | 2,705 | 13,600 |
| 2025/03/07 | 2,684 | 2,722 | 2,684 | 2,722 | 6,600 |
| 2025/03/06 | 2,680 | 2,707 | 2,680 | 2,693 | 3,700 |
| 2025/03/05 | 2,665 | 2,690 | 2,655 | 2,669 | 10,600 |
| 2025/03/04 | 2,679 | 2,679 | 2,645 | 2,666 | 6,800 |
| 2025/03/03 | 2,669 | 2,696 | 2,658 | 2,682 | 8,500 |
| 2025/02/28 | 2,666 | 2,667 | 2,640 | 2,658 | 6,300 |
| 2025/02/27 | 2,640 | 2,665 | 2,640 | 2,655 | 2,800 |
| 2025/02/26 | 2,645 | 2,675 | 2,626 | 2,635 | 6,800 |
| 2025/02/25 | 2,622 | 2,675 | 2,620 | 2,658 | 4,200 |
| 2025/02/21 | 2,631 | 2,666 | 2,631 | 2,634 | 5,600 |
| 2025/02/20 | 2,683 | 2,684 | 2,582 | 2,662 | 14,200 |
| 2025/02/19 | 2,714 | 2,719 | 2,683 | 2,683 | 8,400 |
| 2025/02/18 | 2,707 | 2,716 | 2,690 | 2,715 | 6,100 |
| 2025/02/17 | 2,760 | 2,760 | 2,716 | 2,716 | 7,200 |
| 2025/02/14 | 2,767 | 2,767 | 2,732 | 2,746 | 5,700 |
| 2025/02/13 | 2,747 | 2,771 | 2,721 | 2,744 | 10,500 |
| 2025/02/12 | 2,678 | 2,750 | 2,678 | 2,747 | 16,300 |
| 2025/02/10 | 2,628 | 2,678 | 2,628 | 2,678 | 12,000 |
| 2025/02/07 | 2,643 | 2,643 | 2,616 | 2,616 | 3,800 |
| 2025/02/06 | 2,614 | 2,640 | 2,614 | 2,635 | 4,600 |
| 2025/02/05 | 2,600 | 2,627 | 2,600 | 2,601 | 2,900 |
| 2025/02/04 | 2,602 | 2,619 | 2,588 | 2,600 | 6,300 |
| 2025/02/03 | 2,602 | 2,655 | 2,588 | 2,595 | 8,100 |
| 2025/01/31 | 2,646 | 2,646 | 2,602 | 2,602 | 9,600 |
| 2025/01/30 | 2,645 | 2,667 | 2,563 | 2,614 | 84,800 |
| 2025/01/29 | 2,649 | 2,672 | 2,631 | 2,667 | 11,700 |
| 2025/01/28 | 2,650 | 2,657 | 2,635 | 2,649 | 7,600 |
| 2025/01/27 | 2,646 | 2,656 | 2,614 | 2,656 | 9,800 |
| 2025/01/24 | 2,625 | 2,634 | 2,607 | 2,607 | 8,100 |
| 2025/01/23 | 2,657 | 2,657 | 2,623 | 2,623 | 4,300 |
| 2025/01/22 | 2,645 | 2,657 | 2,621 | 2,651 | 7,500 |
| 2025/01/21 | 2,667 | 2,667 | 2,604 | 2,645 | 7,600 |
| 2025/01/20 | 2,622 | 2,687 | 2,622 | 2,666 | 5,900 |
| 2025/01/17 | 2,568 | 2,619 | 2,560 | 2,598 | 18,600 |
| 2025/01/16 | 2,644 | 2,644 | 2,566 | 2,568 | 19,300 |
| 2025/01/15 | 2,686 | 2,686 | 2,610 | 2,642 | 9,600 |
| 2025/01/14 | 2,701 | 2,703 | 2,606 | 2,669 | 13,000 |
| 2025/01/10 | 2,676 | 2,728 | 2,670 | 2,682 | 9,500 |
| 2025/01/09 | 2,732 | 2,732 | 2,650 | 2,658 | 15,500 |
| 2025/01/08 | 2,808 | 2,808 | 2,727 | 2,761 | 12,900 |
| 2025/01/07 | 2,862 | 2,862 | 2,779 | 2,794 | 19,100 |
| 2025/01/06 | 2,744 | 2,835 | 2,725 | 2,831 | 17,800 |
| 2024/12/30 | 2,718 | 2,718 | 2,680 | 2,706 | 6,600 |
| 2024/12/27 | 2,613 | 2,759 | 2,613 | 2,687 | 13,600 |
| 2024/12/26 | 2,626 | 2,626 | 2,606 | 2,611 | 6,600 |
| 2024/12/25 | 2,627 | 2,627 | 2,604 | 2,604 | 4,200 |
| 2024/12/24 | 2,618 | 2,638 | 2,600 | 2,600 | 6,800 |
| 2024/12/23 | 2,606 | 2,620 | 2,602 | 2,618 | 9,600 |
| 2024/12/20 | 2,570 | 2,599 | 2,553 | 2,580 | 4,600 |
| 2024/12/19 | 2,531 | 2,572 | 2,530 | 2,570 | 3,800 |
| 2024/12/18 | 2,591 | 2,591 | 2,551 | 2,555 | 9,500 |
| 2024/12/17 | 2,594 | 2,603 | 2,571 | 2,591 | 4,800 |
| 2024/12/16 | 2,591 | 2,602 | 2,554 | 2,566 | 9,000 |
| 2024/12/13 | 2,593 | 2,593 | 2,551 | 2,578 | 5,200 |
| 2024/12/12 | 2,546 | 2,595 | 2,546 | 2,593 | 8,100 |
| 2024/12/11 | 2,550 | 2,560 | 2,544 | 2,544 | 4,000 |
| 2024/12/10 | 2,557 | 2,557 | 2,538 | 2,550 | 5,500 |
| 2024/12/09 | 2,559 | 2,559 | 2,520 | 2,557 | 7,400 |
| 2024/12/06 | 2,532 | 2,536 | 2,510 | 2,536 | 4,800 |
| 2024/12/05 | 2,530 | 2,543 | 2,528 | 2,532 | 2,100 |
| 2024/12/04 | 2,585 | 2,593 | 2,525 | 2,525 | 8,200 |
| 2024/12/03 | 2,539 | 2,592 | 2,539 | 2,584 | 7,800 |
| 2024/12/02 | 2,530 | 2,539 | 2,528 | 2,539 | 3,100 |
| 2024/11/29 | 2,514 | 2,539 | 2,514 | 2,535 | 4,000 |
| 2024/11/28 | 2,476 | 2,516 | 2,476 | 2,504 | 6,000 |
| 2024/11/27 | 2,526 | 2,527 | 2,463 | 2,491 | 16,000 |
| 2024/11/26 | 2,550 | 2,570 | 2,520 | 2,526 | 13,200 |
| 2024/11/25 | 2,516 | 2,572 | 2,516 | 2,570 | 14,200 |
| 2024/11/22 | 2,500 | 2,511 | 2,488 | 2,497 | 3,500 |
| 2024/11/21 | 2,504 | 2,504 | 2,481 | 2,499 | 4,600 |
| 2024/11/20 | 2,469 | 2,520 | 2,469 | 2,495 | 9,000 |
| 2024/11/19 | 2,457 | 2,475 | 2,451 | 2,462 | 4,300 |
| 2024/11/18 | 2,432 | 2,480 | 2,432 | 2,458 | 4,600 |
| 2024/11/15 | 2,451 | 2,484 | 2,435 | 2,448 | 12,400 |
| 2024/11/14 | 2,451 | 2,466 | 2,441 | 2,451 | 12,400 |
| 2024/11/13 | 2,433 | 2,479 | 2,428 | 2,476 | 10,100 |
| 2024/11/12 | 2,480 | 2,518 | 2,411 | 2,433 | 23,200 |
| 2024/11/11 | 2,419 | 2,479 | 2,390 | 2,466 | 65,900 |
| 2024/11/08 | 2,229 | 2,238 | 2,189 | 2,198 | 13,100 |
| 2024/11/07 | 2,162 | 2,220 | 2,162 | 2,209 | 8,200 |
| 2024/11/06 | 2,135 | 2,183 | 2,135 | 2,161 | 3,900 |
| 2024/11/05 | 2,132 | 2,153 | 2,132 | 2,134 | 2,300 |
| 2024/11/01 | 2,120 | 2,150 | 2,120 | 2,132 | 4,100 |
| 2024/10/31 | 2,091 | 2,138 | 2,084 | 2,137 | 11,400 |
| 2024/10/30 | 2,118 | 2,143 | 2,066 | 2,066 | 50,700 |
| 2024/10/29 | 2,111 | 2,145 | 2,111 | 2,129 | 3,900 |
| 2024/10/28 | 2,099 | 2,127 | 2,099 | 2,114 | 7,600 |
| 2024/10/25 | 2,111 | 2,123 | 2,081 | 2,092 | 12,000 |
| 2024/10/24 | 2,131 | 2,135 | 2,112 | 2,112 | 10,500 |
| 2024/10/23 | 2,144 | 2,155 | 2,138 | 2,143 | 5,300 |
| 2024/10/22 | 2,133 | 2,157 | 2,126 | 2,144 | 6,100 |
| 2024/10/21 | 2,125 | 2,168 | 2,122 | 2,128 | 7,400 |
| 2024/10/18 | 2,144 | 2,144 | 2,125 | 2,125 | 3,700 |
| 2024/10/17 | 2,154 | 2,154 | 2,133 | 2,133 | 1,300 |
| 2024/10/16 | 2,135 | 2,155 | 2,130 | 2,145 | 6,600 |
| 2024/10/15 | 2,152 | 2,164 | 2,129 | 2,135 | 10,300 |
| 2024/10/11 | 2,132 | 2,148 | 2,132 | 2,148 | 2,100 |
| 2024/10/10 | 2,164 | 2,164 | 2,135 | 2,139 | 6,000 |
| 2024/10/09 | 2,184 | 2,185 | 2,143 | 2,164 | 7,100 |
| 2024/10/08 | 2,216 | 2,230 | 2,182 | 2,183 | 4,200 |
| 2024/10/07 | 2,240 | 2,240 | 2,205 | 2,221 | 3,500 |
| 2024/10/04 | 2,215 | 2,239 | 2,205 | 2,205 | 6,900 |
| 2024/10/03 | 2,234 | 2,234 | 2,205 | 2,214 | 7,400 |
| 2024/10/02 | 2,242 | 2,253 | 2,204 | 2,222 | 6,300 |
| 2024/10/01 | 2,180 | 2,244 | 2,180 | 2,242 | 3,400 |
| 2024/09/30 | 2,187 | 2,213 | 2,171 | 2,175 | 7,200 |
| 2024/09/27 | 2,219 | 2,230 | 2,210 | 2,224 | 4,400 |
| 2024/09/26 | 2,198 | 2,219 | 2,198 | 2,219 | 4,700 |
| 2024/09/25 | 2,217 | 2,221 | 2,190 | 2,199 | 2,900 |
| 2024/09/24 | 2,249 | 2,250 | 2,183 | 2,200 | 6,900 |
| 2024/09/20 | 2,186 | 2,220 | 2,173 | 2,218 | 5,300 |
| 2024/09/19 | 2,171 | 2,193 | 2,169 | 2,193 | 3,400 |
| 2024/09/18 | 2,147 | 2,168 | 2,141 | 2,164 | 3,900 |
| 2024/09/17 | 2,140 | 2,140 | 2,103 | 2,129 | 6,600 |
| 2024/09/13 | 2,130 | 2,157 | 2,111 | 2,134 | 5,900 |
| 2024/09/12 | 2,162 | 2,167 | 2,103 | 2,151 | 7,700 |
| 2024/09/11 | 2,184 | 2,184 | 2,091 | 2,121 | 8,700 |
| 2024/09/10 | 2,223 | 2,223 | 2,181 | 2,184 | 3,700 |
| 2024/09/09 | 2,187 | 2,214 | 2,139 | 2,214 | 12,500 |
| 2024/09/06 | 2,230 | 2,230 | 2,172 | 2,187 | 5,900 |
| 2024/09/05 | 2,191 | 2,270 | 2,191 | 2,219 | 10,700 |
| 2024/09/04 | 2,263 | 2,277 | 2,219 | 2,222 | 10,300 |
| 2024/09/03 | 2,288 | 2,302 | 2,283 | 2,286 | 5,600 |
| 2024/09/02 | 2,300 | 2,300 | 2,264 | 2,288 | 4,200 |
| 2024/08/30 | 2,268 | 2,278 | 2,260 | 2,260 | 3,500 |
| 2024/08/29 | 2,223 | 2,258 | 2,219 | 2,247 | 5,200 |
| 2024/08/28 | 2,279 | 2,279 | 2,225 | 2,243 | 5,500 |
| 2024/08/27 | 2,240 | 2,285 | 2,240 | 2,266 | 10,600 |
| 2024/08/26 | 2,234 | 2,240 | 2,220 | 2,239 | 4,000 |
| 2024/08/23 | 2,199 | 2,229 | 2,199 | 2,217 | 5,300 |
| 2024/08/22 | 2,212 | 2,215 | 2,182 | 2,198 | 5,800 |
| 2024/08/21 | 2,202 | 2,205 | 2,189 | 2,204 | 3,700 |
| 2024/08/20 | 2,172 | 2,222 | 2,172 | 2,201 | 5,300 |
| 2024/08/19 | 2,210 | 2,216 | 2,126 | 2,157 | 15,900 |