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 |
---|---|---|---|---|---|
2001/12/28 | 65 | 67 | 65 | 66 | 14,000 |
2001/12/27 | 63 | 66 | 63 | 66 | 18,000 |
2001/12/26 | 69 | 69 | 64 | 64 | 20,000 |
2001/12/25 | 63 | 68 | 63 | 63 | 20,000 |
2001/12/21 | 71 | 71 | 62 | 63 | 62,000 |
2001/12/20 | 55 | 63 | 54 | 61 | 80,000 |
2001/12/19 | 54 | 54 | 47 | 54 | 142,000 |
2001/12/18 | 66 | 67 | 60 | 60 | 67,000 |
2001/12/17 | 72 | 72 | 65 | 69 | 35,000 |
2001/12/14 | 66 | 72 | 65 | 70 | 67,000 |
2001/12/13 | 74 | 74 | 69 | 69 | 23,000 |
2001/12/12 | 68 | 74 | 68 | 74 | 27,000 |
2001/12/11 | 82 | 82 | 70 | 70 | 51,000 |
2001/12/10 | 78 | 78 | 65 | 72 | 78,000 |
2001/12/07 | 77 | 77 | 72 | 73 | 51,000 |
2001/12/06 | 80 | 80 | 77 | 79 | 24,000 |
2001/12/05 | 79 | 80 | 78 | 80 | 7,000 |
2001/12/04 | 79 | 80 | 78 | 79 | 20,000 |
2001/12/03 | 78 | 80 | 78 | 80 | 46,000 |
2001/11/30 | 84 | 84 | 70 | 78 | 138,000 |
2001/11/29 | 90 | 90 | 83 | 84 | 54,000 |
2001/11/28 | 93 | 93 | 90 | 93 | 18,000 |
2001/11/27 | 96 | 96 | 93 | 93 | 22,000 |
2001/11/26 | 93 | 94 | 93 | 93 | 11,000 |
2001/11/22 | 94 | 94 | 93 | 93 | 6,000 |
2001/11/21 | 94 | 94 | 92 | 94 | 41,000 |
2001/11/20 | 93 | 95 | 93 | 94 | 23,000 |
2001/11/19 | 93 | 94 | 92 | 94 | 8,000 |
2001/11/16 | 93 | 94 | 93 | 94 | 4,000 |
2001/11/15 | 91 | 92 | 90 | 92 | 11,000 |
2001/11/14 | 92 | 94 | 92 | 94 | 6,000 |
2001/11/13 | 95 | 95 | 91 | 91 | 18,000 |
2001/11/12 | 95 | 95 | 94 | 95 | 27,000 |
2001/11/09 | 95 | 95 | 92 | 92 | 30,000 |
2001/11/08 | 95 | 97 | 94 | 96 | 14,000 |
2001/11/07 | 97 | 97 | 94 | 96 | 26,000 |
2001/11/06 | 93 | 98 | 93 | 94 | 24,000 |
2001/11/05 | 94 | 98 | 94 | 98 | 27,000 |
2001/11/02 | 95 | 98 | 95 | 95 | 43,000 |
2001/11/01 | 98 | 98 | 95 | 96 | 13,000 |
2001/10/31 | 99 | 99 | 98 | 99 | 17,000 |
2001/10/30 | 98 | 100 | 98 | 100 | 21,000 |
2001/10/29 | 103 | 103 | 100 | 100 | 23,000 |
2001/10/26 | 103 | 103 | 100 | 102 | 42,000 |
2001/10/25 | 98 | 100 | 98 | 99 | 34,000 |
2001/10/24 | 98 | 99 | 97 | 99 | 45,000 |
2001/10/23 | 100 | 100 | 98 | 98 | 30,000 |
2001/10/22 | 100 | 101 | 99 | 101 | 50,000 |
2001/10/19 | 97 | 98 | 96 | 96 | 10,000 |
2001/10/18 | 95 | 98 | 95 | 96 | 7,000 |
2001/10/17 | 96 | 96 | 95 | 96 | 19,000 |
2001/10/16 | 94 | 99 | 94 | 99 | 10,000 |
2001/10/15 | 98 | 99 | 98 | 99 | 15,000 |
2001/10/12 | 97 | 99 | 96 | 99 | 37,000 |
2001/10/11 | 102 | 103 | 97 | 100 | 21,000 |
2001/10/10 | 102 | 102 | 100 | 102 | 30,000 |
2001/10/09 | 101 | 103 | 100 | 101 | 13,000 |
2001/10/05 | 104 | 104 | 100 | 100 | 11,000 |
2001/10/04 | 101 | 102 | 100 | 100 | 17,000 |
2001/10/03 | 102 | 102 | 99 | 101 | 18,000 |
2001/10/02 | 99 | 101 | 99 | 101 | 16,000 |
2001/10/01 | 98 | 98 | 95 | 96 | 11,000 |
2001/09/28 | 96 | 99 | 93 | 99 | 17,000 |
2001/09/27 | 96 | 96 | 96 | 96 | 9,000 |
2001/09/26 | 96 | 99 | 96 | 99 | 25,000 |
2001/09/25 | 99 | 99 | 96 | 99 | 17,000 |
2001/09/21 | 96 | 96 | 92 | 95 | 51,000 |
2001/09/20 | 95 | 97 | 92 | 97 | 20,000 |
2001/09/19 | 93 | 95 | 92 | 95 | 19,000 |
2001/09/18 | 99 | 99 | 92 | 92 | 20,000 |
2001/09/17 | 96 | 96 | 88 | 90 | 28,000 |
2001/09/14 | 97 | 97 | 89 | 94 | 72,000 |
2001/09/13 | 86 | 90 | 86 | 88 | 37,000 |
2001/09/12 | 83 | 93 | 83 | 86 | 52,000 |
2001/09/11 | 100 | 100 | 98 | 98 | 51,000 |
2001/09/10 | 105 | 105 | 100 | 102 | 37,000 |
2001/09/07 | 101 | 102 | 100 | 102 | 23,000 |
2001/09/06 | 101 | 103 | 101 | 103 | 36,000 |
2001/09/05 | 102 | 103 | 101 | 101 | 28,000 |
2001/09/04 | 104 | 106 | 102 | 106 | 34,000 |
2001/09/03 | 111 | 111 | 107 | 107 | 28,000 |
2001/08/31 | 111 | 112 | 111 | 111 | 12,000 |
2001/08/30 | 116 | 117 | 111 | 117 | 27,000 |
2001/08/29 | 116 | 117 | 116 | 117 | 17,000 |
2001/08/28 | 117 | 117 | 114 | 114 | 15,000 |
2001/08/27 | 117 | 117 | 111 | 111 | 16,000 |
2001/08/24 | 114 | 114 | 111 | 111 | 14,000 |
2001/08/23 | 115 | 116 | 115 | 115 | 11,000 |
2001/08/22 | 112 | 115 | 112 | 115 | 8,000 |
2001/08/21 | 116 | 116 | 113 | 113 | 31,000 |
2001/08/20 | 113 | 116 | 113 | 113 | 24,000 |
2001/08/17 | 117 | 117 | 113 | 114 | 13,000 |
2001/08/16 | 118 | 118 | 113 | 117 | 14,000 |
2001/08/15 | 113 | 119 | 113 | 118 | 9,000 |
2001/08/14 | 118 | 118 | 113 | 113 | 6,000 |
2001/08/13 | 118 | 118 | 118 | 118 | 2,000 |
2001/08/10 | 118 | 118 | 115 | 117 | 19,000 |
2001/08/09 | 112 | 116 | 112 | 116 | 9,000 |
2001/08/08 | 117 | 117 | 114 | 115 | 10,000 |
2001/08/07 | 111 | 115 | 111 | 115 | 2,000 |
2001/08/06 | 110 | 112 | 110 | 111 | 7,000 |
2001/08/03 | 118 | 118 | 110 | 110 | 13,000 |
2001/08/02 | 113 | 114 | 112 | 114 | 20,000 |
2001/08/01 | 110 | 113 | 110 | 111 | 8,000 |
2001/07/31 | 111 | 112 | 107 | 107 | 16,000 |
2001/07/30 | 112 | 112 | 107 | 107 | 7,000 |
2001/07/27 | 111 | 112 | 110 | 112 | 5,000 |
2001/07/26 | 112 | 112 | 107 | 112 | 17,000 |
2001/07/25 | 110 | 110 | 108 | 108 | 14,000 |
2001/07/24 | 105 | 106 | 102 | 106 | 37,000 |
2001/07/23 | 110 | 110 | 107 | 107 | 63,000 |
2001/07/19 | 117 | 117 | 113 | 113 | 42,000 |
2001/07/18 | 118 | 118 | 117 | 117 | 12,000 |
2001/07/17 | 120 | 120 | 117 | 117 | 25,000 |
2001/07/16 | 118 | 119 | 118 | 119 | 8,000 |
2001/07/13 | 119 | 119 | 119 | 119 | 10,000 |
2001/07/12 | 119 | 119 | 117 | 119 | 17,000 |
2001/07/11 | 121 | 121 | 118 | 119 | 24,000 |
2001/07/10 | 128 | 128 | 123 | 125 | 22,000 |
2001/07/09 | 128 | 128 | 124 | 124 | 47,000 |
2001/07/06 | 124 | 128 | 124 | 128 | 5,000 |
2001/07/05 | 125 | 125 | 124 | 124 | 5,000 |
2001/07/04 | 125 | 125 | 125 | 125 | 8,000 |
2001/07/03 | 130 | 130 | 125 | 125 | 39,000 |
2001/07/02 | 132 | 132 | 130 | 130 | 16,000 |
2001/06/29 | 128 | 132 | 128 | 131 | 35,000 |
2001/06/28 | 128 | 129 | 125 | 126 | 9,000 |
2001/06/27 | 129 | 129 | 128 | 128 | 13,000 |
2001/06/26 | 126 | 129 | 124 | 129 | 47,000 |
2001/06/25 | 124 | 126 | 124 | 124 | 8,000 |
2001/06/22 | 123 | 124 | 123 | 124 | 7,000 |
2001/06/21 | 126 | 126 | 122 | 123 | 35,000 |
2001/06/20 | 125 | 126 | 124 | 126 | 10,000 |
2001/06/19 | 124 | 124 | 124 | 124 | 3,000 |
2001/06/18 | 123 | 127 | 122 | 127 | 14,000 |
2001/06/15 | 123 | 123 | 122 | 122 | 10,000 |
2001/06/14 | 124 | 125 | 122 | 123 | 20,000 |
2001/06/13 | 122 | 127 | 122 | 123 | 28,000 |
2001/06/12 | 132 | 132 | 126 | 126 | 21,000 |
2001/06/11 | 129 | 130 | 126 | 130 | 28,000 |
2001/06/08 | 122 | 128 | 122 | 123 | 61,000 |
2001/06/07 | 125 | 129 | 121 | 121 | 36,000 |
2001/06/06 | 130 | 130 | 125 | 126 | 9,000 |
2001/06/05 | 127 | 127 | 126 | 126 | 13,000 |
2001/06/04 | 127 | 128 | 127 | 127 | 5,000 |
2001/06/01 | 126 | 127 | 126 | 126 | 11,000 |
2001/05/31 | 132 | 134 | 125 | 125 | 30,000 |
2001/05/30 | 134 | 135 | 130 | 132 | 35,000 |
2001/05/29 | 134 | 134 | 134 | 134 | 8,000 |
2001/05/28 | 136 | 137 | 135 | 135 | 22,000 |
2001/05/25 | 136 | 136 | 132 | 132 | 18,000 |
2001/05/24 | 136 | 137 | 135 | 136 | 14,000 |
2001/05/23 | 138 | 138 | 135 | 135 | 7,000 |
2001/05/22 | 136 | 136 | 133 | 133 | 30,000 |
2001/05/21 | 139 | 140 | 135 | 135 | 49,000 |
2001/05/18 | 135 | 135 | 132 | 135 | 25,000 |
2001/05/17 | 133 | 134 | 132 | 134 | 16,000 |
2001/05/16 | 135 | 135 | 133 | 133 | 11,000 |
2001/05/15 | 131 | 135 | 131 | 135 | 9,000 |
2001/05/14 | 132 | 134 | 132 | 134 | 15,000 |
2001/05/11 | 133 | 135 | 131 | 133 | 36,000 |
2001/05/10 | 134 | 134 | 133 | 134 | 28,000 |
2001/05/09 | 131 | 135 | 130 | 133 | 33,000 |
2001/05/08 | 135 | 136 | 132 | 133 | 34,000 |
2001/05/07 | 136 | 138 | 131 | 136 | 107,000 |
2001/05/02 | 142 | 142 | 138 | 138 | 88,000 |
2001/05/01 | 139 | 142 | 138 | 140 | 82,000 |
2001/04/27 | 146 | 147 | 139 | 139 | 65,000 |
2001/04/26 | 140 | 143 | 138 | 141 | 113,000 |
2001/04/25 | 136 | 138 | 132 | 136 | 118,000 |
2001/04/24 | 137 | 137 | 131 | 132 | 49,000 |
2001/04/23 | 140 | 140 | 135 | 135 | 96,000 |
2001/04/20 | 135 | 137 | 135 | 135 | 27,000 |
2001/04/19 | 145 | 145 | 140 | 142 | 63,000 |
2001/04/18 | 140 | 145 | 140 | 142 | 63,000 |
2001/04/17 | 145 | 155 | 139 | 140 | 299,000 |
2001/04/16 | 142 | 145 | 138 | 145 | 115,000 |
2001/04/13 | 137 | 143 | 135 | 142 | 171,000 |
2001/04/12 | 134 | 137 | 131 | 137 | 88,000 |
2001/04/11 | 135 | 137 | 133 | 135 | 83,000 |
2001/04/10 | 132 | 132 | 129 | 131 | 89,000 |
2001/04/09 | 126 | 130 | 126 | 126 | 17,000 |
2001/04/06 | 132 | 133 | 126 | 130 | 96,000 |
2001/04/05 | 125 | 135 | 125 | 129 | 141,000 |
2001/04/04 | 120 | 124 | 120 | 124 | 32,000 |
2001/04/03 | 124 | 124 | 120 | 120 | 32,000 |
2001/04/02 | 120 | 124 | 118 | 123 | 17,000 |
2001/03/30 | 124 | 124 | 118 | 118 | 21,000 |
2001/03/29 | 120 | 121 | 117 | 117 | 53,000 |
2001/03/28 | 126 | 126 | 120 | 120 | 60,000 |
2001/03/27 | 130 | 130 | 125 | 126 | 44,000 |
2001/03/26 | 119 | 130 | 114 | 130 | 121,000 |
2001/03/23 | 111 | 117 | 111 | 117 | 26,000 |
2001/03/22 | 116 | 117 | 113 | 115 | 19,000 |
2001/03/21 | 115 | 118 | 110 | 110 | 55,000 |
2001/03/19 | 109 | 112 | 109 | 112 | 12,000 |
2001/03/16 | 104 | 111 | 104 | 109 | 19,000 |
2001/03/15 | 106 | 106 | 100 | 105 | 25,000 |
2001/03/14 | 110 | 110 | 107 | 107 | 16,000 |
2001/03/13 | 112 | 112 | 110 | 111 | 15,000 |
2001/03/12 | 116 | 116 | 111 | 112 | 27,000 |
2001/03/09 | 115 | 115 | 111 | 114 | 82,000 |
2001/03/08 | 111 | 111 | 108 | 111 | 10,000 |
2001/03/07 | 112 | 112 | 111 | 111 | 3,000 |
2001/03/06 | 106 | 113 | 106 | 113 | 25,000 |
2001/03/05 | 107 | 107 | 106 | 106 | 18,000 |
2001/03/02 | 108 | 109 | 107 | 108 | 31,000 |
2001/03/01 | 113 | 113 | 108 | 108 | 74,000 |
2001/02/28 | 114 | 114 | 113 | 113 | 22,000 |
2001/02/27 | 115 | 115 | 112 | 112 | 27,000 |
2001/02/26 | 114 | 114 | 112 | 112 | 22,000 |
2001/02/23 | 110 | 113 | 108 | 111 | 36,000 |
2001/02/22 | 110 | 110 | 108 | 108 | 34,000 |
2001/02/21 | 115 | 115 | 108 | 109 | 48,000 |
2001/02/20 | 111 | 111 | 109 | 111 | 21,000 |
2001/02/19 | 109 | 110 | 108 | 110 | 7,000 |
2001/02/16 | 109 | 112 | 109 | 109 | 42,000 |
2001/02/15 | 110 | 110 | 108 | 109 | 12,000 |
2001/02/14 | 106 | 109 | 106 | 107 | 13,000 |
2001/02/13 | 112 | 112 | 109 | 110 | 28,000 |
2001/02/09 | 106 | 108 | 106 | 107 | 12,000 |
2001/02/08 | 106 | 106 | 106 | 106 | 3,000 |
2001/02/07 | 108 | 108 | 105 | 105 | 37,000 |
2001/02/06 | 108 | 108 | 107 | 108 | 13,000 |
2001/02/05 | 110 | 110 | 108 | 108 | 16,000 |
2001/02/02 | 110 | 113 | 107 | 109 | 23,000 |
2001/02/01 | 110 | 113 | 109 | 112 | 7,000 |
2001/01/31 | 108 | 113 | 108 | 110 | 15,000 |
2001/01/30 | 110 | 110 | 106 | 107 | 31,000 |
2001/01/29 | 112 | 112 | 103 | 109 | 43,000 |
2001/01/26 | 115 | 115 | 108 | 108 | 19,000 |
2001/01/25 | 117 | 117 | 110 | 110 | 44,000 |
2001/01/24 | 114 | 117 | 110 | 117 | 40,000 |
2001/01/23 | 110 | 118 | 109 | 114 | 76,000 |
2001/01/22 | 118 | 118 | 109 | 115 | 35,000 |
2001/01/19 | 103 | 110 | 103 | 110 | 50,000 |
2001/01/18 | 104 | 105 | 101 | 105 | 29,000 |
2001/01/17 | 102 | 104 | 101 | 104 | 30,000 |
2001/01/16 | 99 | 100 | 99 | 100 | 19,000 |
2001/01/15 | 100 | 100 | 95 | 97 | 39,000 |
2001/01/12 | 96 | 100 | 95 | 100 | 49,000 |
2001/01/11 | 95 | 100 | 95 | 100 | 73,000 |
2001/01/10 | 105 | 105 | 93 | 93 | 51,000 |
2001/01/09 | 100 | 101 | 99 | 99 | 34,000 |
2001/01/05 | 106 | 106 | 100 | 100 | 79,000 |
2001/01/04 | 106 | 109 | 101 | 101 | 69,000 |