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 |
---|---|---|---|---|---|
2000/12/29 | 106 | 106 | 106 | 106 | 15,000 |
2000/12/28 | 109 | 109 | 106 | 106 | 47,000 |
2000/12/27 | 106 | 110 | 106 | 110 | 25,000 |
2000/12/26 | 117 | 117 | 106 | 106 | 29,000 |
2000/12/25 | 108 | 109 | 108 | 109 | 14,000 |
2000/12/22 | 108 | 108 | 106 | 108 | 40,000 |
2000/12/21 | 110 | 110 | 106 | 109 | 87,000 |
2000/12/20 | 105 | 110 | 105 | 106 | 53,000 |
2000/12/19 | 113 | 114 | 111 | 111 | 24,000 |
2000/12/18 | 113 | 113 | 113 | 113 | 15,000 |
2000/12/15 | 113 | 114 | 113 | 114 | 32,000 |
2000/12/14 | 118 | 118 | 116 | 116 | 51,000 |
2000/12/13 | 117 | 118 | 116 | 116 | 29,000 |
2000/12/12 | 119 | 119 | 117 | 117 | 12,000 |
2000/12/11 | 120 | 122 | 117 | 118 | 41,000 |
2000/12/08 | 116 | 119 | 116 | 116 | 50,000 |
2000/12/07 | 118 | 118 | 117 | 117 | 7,000 |
2000/12/06 | 121 | 121 | 117 | 120 | 12,000 |
2000/12/05 | 125 | 126 | 124 | 124 | 8,000 |
2000/12/04 | 121 | 124 | 121 | 124 | 43,000 |
2000/12/01 | 117 | 124 | 117 | 124 | 50,000 |
2000/11/30 | 115 | 120 | 115 | 120 | 7,000 |
2000/11/29 | 118 | 118 | 115 | 115 | 5,000 |
2000/11/28 | 120 | 120 | 118 | 118 | 13,000 |
2000/11/27 | 113 | 115 | 112 | 115 | 14,000 |
2000/11/24 | 114 | 116 | 110 | 110 | 12,000 |
2000/11/22 | 117 | 117 | 113 | 113 | 11,000 |
2000/11/21 | 120 | 120 | 118 | 118 | 29,000 |
2000/11/20 | 116 | 116 | 115 | 115 | 10,000 |
2000/11/17 | 115 | 115 | 115 | 115 | 7,000 |
2000/11/16 | 117 | 117 | 114 | 114 | 17,000 |
2000/11/15 | 115 | 118 | 115 | 118 | 18,000 |
2000/11/14 | 118 | 119 | 111 | 111 | 14,000 |
2000/11/13 | 117 | 119 | 117 | 119 | 2,000 |
2000/11/10 | 121 | 121 | 118 | 118 | 21,000 |
2000/11/09 | 119 | 120 | 118 | 120 | 13,000 |
2000/11/08 | 119 | 120 | 119 | 119 | 6,000 |
2000/11/07 | 120 | 120 | 117 | 119 | 8,000 |
2000/11/06 | 115 | 120 | 115 | 117 | 11,000 |
2000/11/02 | 120 | 120 | 116 | 116 | 6,000 |
2000/11/01 | 115 | 120 | 115 | 120 | 23,000 |
2000/10/31 | 115 | 115 | 115 | 115 | 8,000 |
2000/10/30 | 116 | 120 | 116 | 120 | 22,000 |
2000/10/27 | 119 | 119 | 116 | 116 | 13,000 |
2000/10/26 | 120 | 120 | 116 | 119 | 29,000 |
2000/10/25 | 122 | 122 | 115 | 116 | 15,000 |
2000/10/24 | 120 | 120 | 115 | 117 | 22,000 |
2000/10/23 | 124 | 124 | 115 | 115 | 45,000 |
2000/10/20 | 109 | 116 | 109 | 116 | 53,000 |
2000/10/19 | 110 | 111 | 106 | 107 | 32,000 |
2000/10/18 | 117 | 118 | 115 | 115 | 35,000 |
2000/10/17 | 118 | 120 | 118 | 118 | 13,000 |
2000/10/16 | 120 | 120 | 118 | 118 | 10,000 |
2000/10/13 | 119 | 120 | 117 | 117 | 18,000 |
2000/10/12 | 119 | 119 | 118 | 118 | 10,000 |
2000/10/11 | 119 | 120 | 117 | 120 | 19,000 |
2000/10/10 | 123 | 123 | 117 | 117 | 20,000 |
2000/10/06 | 120 | 123 | 117 | 120 | 50,000 |
2000/10/05 | 121 | 121 | 120 | 121 | 35,000 |
2000/10/04 | 122 | 123 | 120 | 120 | 35,000 |
2000/10/03 | 122 | 127 | 122 | 126 | 21,000 |
2000/10/02 | 122 | 129 | 122 | 127 | 22,000 |
2000/09/29 | 121 | 133 | 121 | 132 | 27,000 |
2000/09/28 | 130 | 130 | 120 | 120 | 46,000 |
2000/09/27 | 130 | 131 | 130 | 130 | 12,000 |
2000/09/26 | 135 | 135 | 131 | 131 | 9,000 |
2000/09/25 | 139 | 139 | 133 | 138 | 27,000 |
2000/09/22 | 133 | 133 | 129 | 133 | 11,000 |
2000/09/21 | 135 | 135 | 127 | 135 | 47,000 |
2000/09/20 | 134 | 135 | 125 | 125 | 21,000 |
2000/09/19 | 129 | 134 | 129 | 134 | 9,000 |
2000/09/18 | 125 | 137 | 122 | 127 | 38,000 |
2000/09/14 | 124 | 127 | 122 | 127 | 14,000 |
2000/09/13 | 121 | 122 | 120 | 122 | 10,000 |
2000/09/12 | 120 | 121 | 120 | 120 | 11,000 |
2000/09/11 | 129 | 129 | 125 | 125 | 21,000 |
2000/09/08 | 127 | 130 | 126 | 130 | 16,000 |
2000/09/07 | 130 | 130 | 130 | 130 | 1,000 |
2000/09/06 | 128 | 128 | 125 | 125 | 16,000 |
2000/09/05 | 129 | 129 | 128 | 128 | 14,000 |
2000/09/04 | 130 | 132 | 128 | 129 | 15,000 |
2000/09/01 | 130 | 140 | 130 | 132 | 43,000 |
2000/08/31 | 133 | 133 | 130 | 130 | 18,000 |
2000/08/30 | 133 | 133 | 133 | 133 | 14,000 |
2000/08/29 | 136 | 136 | 135 | 135 | 33,000 |
2000/08/28 | 140 | 140 | 136 | 140 | 30,000 |
2000/08/25 | 135 | 135 | 131 | 135 | 77,000 |
2000/08/24 | 130 | 132 | 130 | 130 | 18,000 |
2000/08/23 | 130 | 130 | 128 | 129 | 47,000 |
2000/08/22 | 129 | 133 | 129 | 130 | 36,000 |
2000/08/21 | 135 | 135 | 135 | 135 | 23,000 |
2000/08/18 | 132 | 133 | 132 | 133 | 13,000 |
2000/08/17 | 131 | 133 | 130 | 130 | 12,000 |
2000/08/16 | 130 | 132 | 127 | 127 | 53,000 |
2000/08/15 | 128 | 128 | 126 | 127 | 21,000 |
2000/08/14 | 125 | 130 | 125 | 126 | 16,000 |
2000/08/11 | 130 | 130 | 128 | 130 | 13,000 |
2000/08/10 | 130 | 130 | 127 | 130 | 53,000 |
2000/08/09 | 127 | 130 | 127 | 129 | 24,000 |
2000/08/08 | 133 | 133 | 130 | 130 | 14,000 |
2000/08/07 | 133 | 133 | 129 | 133 | 20,000 |
2000/08/04 | 136 | 136 | 133 | 133 | 18,000 |
2000/08/03 | 132 | 137 | 132 | 132 | 4,000 |
2000/08/02 | 137 | 140 | 131 | 131 | 23,000 |
2000/08/01 | 129 | 134 | 128 | 134 | 56,000 |
2000/07/31 | 133 | 133 | 127 | 129 | 33,000 |
2000/07/28 | 145 | 147 | 136 | 138 | 71,000 |
2000/07/27 | 146 | 147 | 143 | 144 | 37,000 |
2000/07/26 | 143 | 145 | 141 | 141 | 53,000 |
2000/07/25 | 136 | 143 | 136 | 143 | 81,000 |
2000/07/24 | 149 | 149 | 140 | 143 | 61,000 |
2000/07/21 | 155 | 157 | 152 | 152 | 52,000 |
2000/07/19 | 153 | 157 | 150 | 152 | 78,000 |
2000/07/18 | 166 | 166 | 150 | 150 | 164,000 |
2000/07/17 | 162 | 175 | 162 | 169 | 439,000 |
2000/07/14 | 153 | 163 | 152 | 160 | 192,000 |
2000/07/13 | 153 | 153 | 151 | 151 | 64,000 |
2000/07/12 | 151 | 156 | 149 | 153 | 139,000 |
2000/07/11 | 148 | 149 | 146 | 148 | 34,000 |
2000/07/10 | 152 | 152 | 148 | 148 | 48,000 |
2000/07/07 | 150 | 150 | 146 | 149 | 37,000 |
2000/07/06 | 153 | 153 | 145 | 150 | 59,000 |
2000/07/05 | 158 | 158 | 154 | 155 | 49,000 |
2000/07/04 | 157 | 159 | 153 | 159 | 164,000 |
2000/07/03 | 151 | 155 | 151 | 151 | 84,000 |
2000/06/30 | 151 | 152 | 150 | 150 | 154,000 |
2000/06/29 | 155 | 157 | 150 | 150 | 293,000 |
2000/06/28 | 129 | 174 | 129 | 155 | 722,000 |
2000/06/27 | 127 | 128 | 126 | 128 | 34,000 |
2000/06/26 | 122 | 129 | 122 | 125 | 25,000 |
2000/06/23 | 124 | 124 | 121 | 122 | 46,000 |
2000/06/22 | 127 | 127 | 124 | 124 | 59,000 |
2000/06/21 | 129 | 129 | 125 | 128 | 38,000 |
2000/06/20 | 124 | 124 | 121 | 124 | 18,000 |
2000/06/19 | 123 | 123 | 120 | 120 | 24,000 |
2000/06/16 | 120 | 121 | 120 | 121 | 27,000 |
2000/06/15 | 125 | 125 | 124 | 124 | 15,000 |
2000/06/14 | 130 | 130 | 125 | 125 | 22,000 |
2000/06/13 | 126 | 130 | 123 | 130 | 59,000 |
2000/06/12 | 120 | 125 | 119 | 125 | 56,000 |
2000/06/09 | 117 | 119 | 115 | 119 | 40,000 |
2000/06/08 | 117 | 120 | 116 | 120 | 26,000 |
2000/06/07 | 115 | 117 | 115 | 117 | 22,000 |
2000/06/06 | 115 | 115 | 110 | 115 | 8,000 |
2000/06/05 | 111 | 115 | 110 | 115 | 17,000 |
2000/06/02 | 110 | 111 | 110 | 110 | 7,000 |
2000/06/01 | 110 | 110 | 105 | 110 | 32,000 |
2000/05/31 | 112 | 113 | 110 | 113 | 18,000 |
2000/05/30 | 107 | 115 | 107 | 112 | 25,000 |
2000/05/29 | 110 | 112 | 108 | 112 | 31,000 |
2000/05/26 | 114 | 114 | 108 | 108 | 35,000 |
2000/05/25 | 115 | 115 | 110 | 110 | 21,000 |
2000/05/24 | 116 | 116 | 115 | 115 | 5,000 |
2000/05/23 | 116 | 117 | 115 | 116 | 18,000 |
2000/05/22 | 118 | 118 | 116 | 116 | 36,000 |
2000/05/19 | 119 | 119 | 113 | 116 | 13,000 |
2000/05/18 | 120 | 120 | 117 | 117 | 23,000 |
2000/05/17 | 120 | 120 | 118 | 118 | 13,000 |
2000/05/16 | 118 | 119 | 118 | 119 | 20,000 |
2000/05/15 | 115 | 117 | 115 | 117 | 15,000 |
2000/05/12 | 115 | 115 | 114 | 114 | 6,000 |
2000/05/11 | 112 | 115 | 112 | 115 | 6,000 |
2000/05/10 | 119 | 119 | 115 | 118 | 23,000 |
2000/05/09 | 111 | 116 | 111 | 116 | 8,000 |
2000/05/08 | 115 | 115 | 110 | 111 | 22,000 |
2000/05/02 | 114 | 114 | 109 | 109 | 7,000 |
2000/05/01 | 105 | 114 | 105 | 114 | 23,000 |
2000/04/28 | 107 | 118 | 107 | 111 | 66,000 |
2000/04/27 | 110 | 114 | 110 | 110 | 16,000 |
2000/04/26 | 117 | 117 | 113 | 117 | 13,000 |
2000/04/25 | 113 | 119 | 110 | 110 | 37,000 |
2000/04/24 | 115 | 120 | 110 | 112 | 51,000 |
2000/04/21 | 127 | 127 | 110 | 110 | 58,000 |
2000/04/20 | 120 | 120 | 105 | 105 | 22,000 |
2000/04/19 | 127 | 128 | 120 | 120 | 18,000 |
2000/04/18 | 117 | 126 | 117 | 126 | 19,000 |
2000/04/17 | 120 | 120 | 115 | 116 | 29,000 |
2000/04/14 | 127 | 127 | 127 | 127 | 7,000 |
2000/04/13 | 130 | 130 | 129 | 130 | 12,000 |
2000/04/12 | 130 | 130 | 126 | 126 | 27,000 |
2000/04/11 | 127 | 130 | 125 | 129 | 23,000 |
2000/04/10 | 134 | 134 | 128 | 129 | 35,000 |
2000/04/07 | 127 | 132 | 127 | 132 | 20,000 |
2000/04/06 | 130 | 135 | 130 | 132 | 14,000 |
2000/04/05 | 134 | 134 | 132 | 132 | 5,000 |
2000/04/04 | 134 | 137 | 134 | 135 | 23,000 |
2000/04/03 | 132 | 135 | 132 | 135 | 23,000 |
2000/03/31 | 130 | 133 | 130 | 131 | 34,000 |
2000/03/30 | 126 | 134 | 125 | 134 | 34,000 |
2000/03/29 | 125 | 130 | 125 | 128 | 27,000 |
2000/03/28 | 123 | 129 | 120 | 127 | 38,000 |
2000/03/27 | 124 | 124 | 118 | 118 | 35,000 |
2000/03/24 | 115 | 119 | 115 | 115 | 20,000 |
2000/03/23 | 115 | 116 | 115 | 115 | 25,000 |
2000/03/22 | 116 | 125 | 115 | 117 | 72,000 |
2000/03/21 | 124 | 124 | 115 | 115 | 43,000 |
2000/03/17 | 121 | 121 | 116 | 119 | 37,000 |
2000/03/16 | 116 | 122 | 116 | 122 | 28,000 |
2000/03/15 | 118 | 122 | 117 | 120 | 21,000 |
2000/03/14 | 116 | 118 | 116 | 118 | 36,000 |
2000/03/13 | 123 | 123 | 115 | 116 | 48,000 |
2000/03/10 | 119 | 120 | 114 | 119 | 63,000 |
2000/03/09 | 115 | 118 | 111 | 111 | 17,000 |
2000/03/08 | 119 | 123 | 115 | 115 | 35,000 |
2000/03/07 | 117 | 118 | 115 | 118 | 34,000 |
2000/03/06 | 111 | 116 | 111 | 112 | 22,000 |
2000/03/03 | 120 | 120 | 115 | 118 | 32,000 |
2000/03/02 | 115 | 116 | 115 | 115 | 17,000 |
2000/03/01 | 106 | 111 | 106 | 111 | 19,000 |
2000/02/29 | 106 | 108 | 104 | 104 | 27,000 |
2000/02/28 | 105 | 108 | 103 | 108 | 48,000 |
2000/02/25 | 104 | 105 | 102 | 104 | 23,000 |
2000/02/24 | 101 | 103 | 101 | 102 | 14,000 |
2000/02/23 | 98 | 105 | 98 | 100 | 56,000 |
2000/02/22 | 110 | 114 | 93 | 93 | 53,000 |
2000/02/21 | 116 | 116 | 111 | 111 | 45,000 |
2000/02/18 | 111 | 120 | 111 | 111 | 25,000 |
2000/02/17 | 115 | 115 | 111 | 111 | 19,000 |
2000/02/16 | 115 | 118 | 115 | 116 | 48,000 |
2000/02/15 | 115 | 118 | 115 | 118 | 17,000 |
2000/02/14 | 120 | 120 | 118 | 118 | 32,000 |
2000/02/10 | 133 | 133 | 121 | 121 | 28,000 |
2000/02/09 | 130 | 130 | 123 | 128 | 11,000 |
2000/02/08 | 130 | 130 | 127 | 130 | 19,000 |
2000/02/07 | 128 | 134 | 125 | 127 | 21,000 |
2000/02/04 | 123 | 131 | 121 | 130 | 78,000 |
2000/02/03 | 125 | 125 | 120 | 125 | 12,000 |
2000/02/02 | 125 | 125 | 123 | 125 | 13,000 |
2000/02/01 | 125 | 125 | 120 | 120 | 21,000 |
2000/01/31 | 120 | 121 | 111 | 111 | 32,000 |
2000/01/28 | 121 | 121 | 121 | 121 | 17,000 |
2000/01/27 | 129 | 129 | 120 | 120 | 23,000 |
2000/01/26 | 129 | 129 | 121 | 121 | 18,000 |
2000/01/25 | 126 | 131 | 121 | 121 | 17,000 |
2000/01/24 | 130 | 130 | 126 | 126 | 15,000 |
2000/01/21 | 139 | 139 | 127 | 129 | 39,000 |
2000/01/20 | 125 | 132 | 125 | 132 | 17,000 |
2000/01/19 | 126 | 127 | 125 | 125 | 19,000 |
2000/01/18 | 127 | 133 | 126 | 127 | 48,000 |
2000/01/17 | 115 | 121 | 114 | 121 | 51,000 |
2000/01/14 | 116 | 118 | 112 | 113 | 43,000 |
2000/01/13 | 112 | 115 | 112 | 115 | 41,000 |
2000/01/12 | 114 | 114 | 111 | 111 | 21,000 |
2000/01/11 | 118 | 118 | 111 | 111 | 40,000 |
2000/01/07 | 110 | 113 | 110 | 113 | 28,000 |
2000/01/06 | 110 | 112 | 110 | 110 | 45,000 |
2000/01/05 | 111 | 115 | 111 | 112 | 21,000 |
2000/01/04 | 116 | 117 | 110 | 110 | 19,000 |