日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1988/12/28 1,420 1,450 1,370 1,400 530,000
1988/12/27 1,370 1,440 1,340 1,420 955,000
1988/12/26 1,390 1,400 1,370 1,370 535,000
1988/12/24 1,390 1,420 1,370 1,400 415,000
1988/12/23 1,430 1,490 1,380 1,410 3,516,000
1988/12/22 1,300 1,450 1,300 1,450 4,100,000
1988/12/21 1,350 1,370 1,290 1,290 1,243,000
1988/12/20 1,260 1,350 1,260 1,350 396,000
1988/12/19 1,320 1,320 1,270 1,270 139,000
1988/12/16 1,340 1,350 1,290 1,330 768,000
1988/12/15 1,370 1,370 1,340 1,340 442,000
1988/12/14 1,350 1,390 1,320 1,390 1,321,000
1988/12/13 1,400 1,430 1,340 1,360 4,509,000
1988/12/12 1,310 1,390 1,290 1,380 1,714,000
1988/12/09 1,280 1,370 1,280 1,330 2,647,000
1988/12/08 1,310 1,310 1,240 1,240 529,000
1988/12/07 1,310 1,310 1,270 1,300 1,136,000
1988/12/06 1,310 1,320 1,250 1,250 1,572,000
1988/12/05 1,220 1,320 1,190 1,290 3,258,000
1988/12/03 1,230 1,240 1,200 1,200 1,600,000
1988/12/02 1,090 1,190 1,070 1,160 666,000
1988/12/01 1,080 1,100 1,060 1,070 262,000
1988/11/30 1,100 1,110 1,080 1,100 138,000
1988/11/29 1,110 1,120 1,070 1,120 289,000
1988/11/28 1,120 1,120 1,070 1,120 265,000
1988/11/26 1,130 1,140 1,100 1,140 127,000
1988/11/25 1,150 1,150 1,100 1,140 272,000
1988/11/24 1,130 1,150 1,120 1,140 182,000
1988/11/22 1,130 1,190 1,110 1,130 589,000
1988/11/21 1,130 1,150 1,070 1,130 434,000
1988/11/18 1,130 1,190 1,110 1,110 962,000
1988/11/17 1,150 1,150 1,110 1,110 976,000
1988/11/16 1,230 1,240 1,110 1,130 4,268,000
1988/11/15 1,050 1,250 1,000 1,250 2,493,000
1988/11/14 1,090 1,090 1,050 1,050 161,000
1988/11/11 1,060 1,090 1,040 1,090 248,000
1988/11/10 1,050 1,090 1,040 1,080 259,000
1988/11/09 1,150 1,150 1,050 1,090 893,000
1988/11/08 1,040 1,160 1,030 1,130 1,566,000
1988/11/07 1,030 1,050 1,030 1,030 228,000
1988/11/05 1,060 1,100 1,030 1,060 495,000
1988/11/04 1,030 1,050 1,000 1,050 342,000
1988/11/02 1,050 1,080 1,020 1,050 630,000
1988/11/01 1,150 1,180 1,070 1,080 1,914,000
1988/10/31 1,090 1,150 1,040 1,150 4,393,000
1988/10/29 1,030 1,180 1,010 1,090 3,231,000
1988/10/28 890 1,000 850 1,000 3,331,000
1988/10/27 850 900 850 900 285,000
1988/10/26 785 840 785 840 142,000
1988/10/25 790 800 789 795 35,000
1988/10/24 770 800 770 800 89,000
1988/10/22 790 810 790 800 36,000
1988/10/21 781 805 781 800 73,000
1988/10/20 778 799 777 798 44,000
1988/10/19 790 798 778 795 54,000
1988/10/18 808 815 797 810 130,000
1988/10/17 840 840 817 818 11,000
1988/10/14 821 850 817 850 89,000
1988/10/13 850 850 821 850 76,000
1988/10/12 855 860 825 860 62,000
1988/10/11 860 870 850 850 60,000
1988/10/07 815 880 810 880 338,000
1988/10/06 780 818 780 818 90,000
1988/10/05 775 800 775 800 121,000
1988/10/04 795 795 770 775 121,000
1988/10/03 782 800 761 800 182,000
1988/10/01 780 800 776 800 37,000
1988/09/30 776 800 776 800 37,000
1988/09/29 805 805 770 770 37,000
1988/09/28 835 835 805 805 93,000
1988/09/27 801 825 800 825 180,000
1988/09/26 770 807 770 807 208,000
1988/09/24 779 800 772 800 208,000
1988/09/22 770 789 770 779 129,000
1988/09/21 793 793 780 780 35,000
1988/09/19 849 849 830 845 31,000
1988/09/16 850 851 840 850 82,000
1988/09/14 860 865 850 850 258,000
1988/09/13 810 875 810 870 139,000
1988/09/12 801 820 801 815 97,000
1988/09/09 785 811 785 800 147,000
1988/09/08 771 788 770 780 60,000
1988/09/07 775 780 761 761 53,000
1988/09/06 790 799 769 795 97,000
1988/09/05 795 800 795 795 114,000
1988/09/03 800 805 791 805 97,000
1988/09/02 802 812 795 795 94,000
1988/09/01 842 842 830 830 26,000
1988/08/31 812 851 810 851 102,000
1988/08/30 840 840 802 802 16,000
1988/08/29 865 865 828 828 56,000
1988/08/27 845 870 845 869 135,000
1988/08/26 840 850 830 845 119,000
1988/08/25 870 870 840 841 60,000
1988/08/24 800 875 800 870 109,000
1988/08/23 790 810 790 810 85,000
1988/08/22 815 816 790 800 235,000
1988/08/19 827 830 810 810 161,000
1988/08/18 850 852 828 839 68,000
1988/08/17 882 882 850 850 52,000
1988/08/16 860 883 858 858 31,000
1988/08/15 850 870 850 870 40,000
1988/08/12 840 859 840 850 39,000
1988/08/11 845 850 845 850 33,000
1988/08/10 880 885 850 850 101,000
1988/08/09 875 884 870 874 135,000
1988/08/08 914 915 873 873 16,000
1988/08/06 896 920 890 920 96,000
1988/08/05 901 930 895 895 90,000
1988/08/04 855 910 855 903 158,000
1988/08/03 861 870 850 855 136,000
1988/08/02 890 890 861 861 104,000
1988/08/01 865 900 850 900 96,000
1988/07/30 881 881 870 870 16,000
1988/07/29 871 900 870 900 74,000
1988/07/28 891 905 870 870 50,000
1988/07/27 875 912 875 881 130,000
1988/07/26 889 900 870 870 136,000
1988/07/25 902 921 899 899 183,000
1988/07/22 930 960 901 960 139,000
1988/07/21 950 980 950 950 185,000
1988/07/20 960 994 950 960 214,000
1988/07/19 940 969 938 960 171,000
1988/07/18 960 980 951 955 97,000
1988/07/15 965 980 965 967 205,000
1988/07/14 1,020 1,020 955 955 202,000
1988/07/13 950 1,010 950 1,010 470,000
1988/07/12 960 970 951 951 181,000
1988/07/11 970 980 950 970 134,000
1988/07/08 985 1,010 980 985 368,000
1988/07/07 1,020 1,020 960 1,010 683,000
1988/07/06 1,020 1,040 999 1,040 732,000
1988/07/05 1,070 1,070 1,000 1,010 2,070,000
1988/07/04 985 1,050 985 1,050 1,916,000
1988/07/02 960 1,020 955 980 1,804,000
1988/07/01 890 920 890 920 232,000
1988/06/30 881 893 875 875 168,000
1988/06/29 892 910 892 893 90,000
1988/06/28 910 910 888 891 230,000
1988/06/27 960 964 920 920 183,000
1988/06/25 965 965 945 960 133,000
1988/06/24 950 965 940 965 473,000
1988/06/23 950 960 931 960 303,000
1988/06/22 968 975 939 950 1,622,000
1988/06/21 910 948 905 948 746,000
1988/06/20 898 910 890 890 388,000
1988/06/17 879 890 878 886 178,000
1988/06/16 890 891 880 889 91,000
1988/06/15 860 905 860 905 160,000
1988/06/14 876 884 867 867 64,000
1988/06/13 900 910 870 880 113,000
1988/06/10 890 916 880 913 347,000
1988/06/09 926 941 890 890 413,000
1988/06/08 940 948 924 936 567,000
1988/06/07 927 952 922 930 1,447,000
1988/06/06 893 925 880 917 661,000
1988/06/04 880 890 870 874 344,000
1988/06/03 866 890 865 865 462,000
1988/06/02 878 885 865 865 396,000
1988/06/01 899 900 885 898 545,000
1988/05/31 870 898 855 889 549,000
1988/05/30 875 901 860 872 651,000
1988/05/28 912 915 870 875 1,048,000
1988/05/27 890 938 887 902 2,435,000
1988/05/26 836 870 834 870 1,116,000
1988/05/25 799 823 798 818 1,684,000
1988/05/24 780 805 778 799 2,079,000
1988/05/23 780 781 765 770 1,010,000
1988/05/20 750 780 749 760 2,598,000
1988/05/19 710 768 701 755 3,240,000
1988/05/18 688 711 679 711 1,157,000
1988/05/17 690 690 678 678 295,000
1988/05/16 698 698 675 681 215,000
1988/05/13 684 700 675 698 964,000
1988/05/12 646 678 646 674 400,000
1988/05/11 655 655 647 655 214,000
1988/05/10 650 650 645 645 47,000
1988/05/09 645 650 643 643 58,000
1988/05/07 657 657 640 641 83,000
1988/05/06 660 660 650 650 77,000
1988/05/02 649 650 647 650 115,000
1988/04/30 650 650 641 649 86,000
1988/04/28 650 650 640 640 85,000
1988/04/27 650 650 631 632 107,000
1988/04/26 648 650 645 650 71,000
1988/04/25 650 650 635 649 94,000
1988/04/23 655 660 645 650 71,000
1988/04/22 640 650 630 650 138,000
1988/04/21 655 655 635 635 86,000
1988/04/20 665 665 651 656 78,000
1988/04/19 651 654 641 650 170,000
1988/04/18 671 680 650 650 207,000
1988/04/15 669 690 655 671 870,000
1988/04/14 661 674 656 660 783,000
1988/04/13 651 655 638 641 329,000
1988/04/12 630 645 625 641 476,000
1988/04/11 610 620 605 620 107,000
1988/04/08 610 610 601 605 80,000
1988/04/07 610 615 602 602 152,000
1988/04/06 618 620 601 605 52,000
1988/04/05 600 620 600 616 47,000
1988/04/04 595 596 590 590 77,000
1988/04/01 590 594 587 593 87,000
1988/03/31 600 600 581 587 53,000
1988/03/30 590 601 590 594 38,000
1988/03/29 610 610 598 598 141,000
1988/03/28 597 597 572 590 122,000
1988/03/26 570 572 568 572 74,000
1988/03/25 603 603 580 598 92,000
1988/03/24 608 610 595 604 48,000
1988/03/23 620 625 610 620 48,000
1988/03/22 615 620 610 610 47,000
1988/03/18 614 620 610 620 86,000
1988/03/17 606 615 606 611 71,000
1988/03/16 634 634 605 605 61,000
1988/03/15 635 635 630 630 103,000
1988/03/14 629 637 615 635 104,000
1988/03/11 640 640 626 629 125,000
1988/03/10 640 643 636 638 120,000
1988/03/09 625 640 624 640 182,000
1988/03/08 625 640 620 630 283,000
1988/03/07 615 628 605 628 110,000
1988/03/05 611 615 610 610 114,000
1988/03/04 619 619 610 615 142,000
1988/03/03 620 620 610 619 107,000
1988/03/02 618 628 614 615 54,000
1988/03/01 617 620 611 620 121,000
1988/02/29 622 630 615 616 68,000
1988/02/27 630 630 620 622 55,000
1988/02/26 640 640 620 620 155,000
1988/02/25 630 639 630 635 165,000
1988/02/24 625 640 621 625 179,000
1988/02/23 615 620 610 611 101,000
1988/02/22 630 630 610 611 86,000
1988/02/19 625 625 609 620 66,000
1988/02/18 615 615 609 610 101,000
1988/02/17 615 617 606 615 109,000
1988/02/16 629 629 605 609 370,000
1988/02/15 635 635 625 626 54,000
1988/02/12 635 640 625 630 91,000
1988/02/10 627 645 625 645 84,000
1988/02/09 629 630 617 621 160,000
1988/02/08 657 660 629 630 66,000
1988/02/06 650 665 647 657 171,000
1988/02/05 650 650 645 646 178,000
1988/02/04 671 671 639 640 427,000
1988/02/03 676 692 651 661 3,824,000
1988/02/02 630 666 625 666 1,640,000
1988/02/01 629 640 620 620 189,000
1988/01/30 610 620 605 609 58,000
1988/01/29 606 635 605 610 87,000
1988/01/28 640 640 615 615 125,000
1988/01/27 633 640 629 640 252,000
1988/01/26 647 647 631 631 352,000
1988/01/25 630 648 626 640 433,000
1988/01/23 630 640 620 620 342,000
1988/01/22 669 677 620 620 1,806,000
1988/01/21 610 668 602 650 2,591,000
1988/01/20 600 613 595 610 626,000
1988/01/19 535 600 532 600 359,000
1988/01/18 550 550 526 526 129,000
1988/01/14 531 550 531 536 22,000
1988/01/13 543 543 530 530 38,000
1988/01/12 550 550 536 540 31,000
1988/01/11 555 559 541 541 40,000
1988/01/08 555 564 551 564 97,000
1988/01/07 550 560 535 535 186,000
1988/01/06 540 546 520 530 160,000
1988/01/05 530 540 525 530 48,000
1988/01/04 530 530 525 525 76,000

このページの先頭へ