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 |
---|---|---|---|---|---|
2002/12/30 | 101 | 101 | 99 | 100 | 161,000 |
2002/12/27 | 104 | 104 | 100 | 101 | 317,000 |
2002/12/26 | 104 | 104 | 102 | 103 | 198,000 |
2002/12/25 | 100 | 105 | 100 | 103 | 273,000 |
2002/12/24 | 100 | 105 | 97 | 102 | 309,000 |
2002/12/20 | 100 | 102 | 99 | 100 | 182,000 |
2002/12/19 | 95 | 106 | 95 | 102 | 491,000 |
2002/12/18 | 99 | 99 | 95 | 97 | 453,000 |
2002/12/17 | 105 | 105 | 100 | 101 | 490,000 |
2002/12/16 | 104 | 106 | 101 | 103 | 465,000 |
2002/12/13 | 109 | 109 | 104 | 106 | 773,000 |
2002/12/12 | 110 | 111 | 105 | 111 | 1,130,000 |
2002/12/11 | 115 | 118 | 110 | 110 | 1,543,000 |
2002/12/10 | 106 | 123 | 106 | 120 | 3,015,000 |
2002/12/09 | 115 | 117 | 109 | 110 | 3,198,000 |
2002/12/06 | 131 | 135 | 118 | 122 | 15,527,000 |
2002/12/05 | 128 | 141 | 124 | 141 | 45,502,000 |
2002/12/04 | 115 | 128 | 106 | 115 | 27,571,000 |
2002/12/03 | 103 | 123 | 97 | 118 | 25,451,000 |
2002/12/02 | 86 | 101 | 83 | 101 | 5,854,000 |
2002/11/29 | 72 | 72 | 68 | 71 | 48,000 |
2002/11/28 | 70 | 70 | 68 | 68 | 53,000 |
2002/11/27 | 68 | 69 | 67 | 68 | 87,000 |
2002/11/26 | 70 | 70 | 67 | 68 | 45,000 |
2002/11/25 | 62 | 67 | 62 | 67 | 52,000 |
2002/11/22 | 63 | 64 | 62 | 64 | 112,000 |
2002/11/21 | 60 | 63 | 60 | 62 | 121,000 |
2002/11/20 | 62 | 62 | 57 | 62 | 203,000 |
2002/11/19 | 51 | 54 | 46 | 52 | 327,000 |
2002/11/18 | 66 | 67 | 59 | 60 | 105,000 |
2002/11/15 | 71 | 73 | 65 | 69 | 95,000 |
2002/11/14 | 76 | 77 | 73 | 73 | 91,000 |
2002/11/13 | 78 | 78 | 76 | 76 | 47,000 |
2002/11/12 | 77 | 79 | 77 | 78 | 31,000 |
2002/11/11 | 80 | 80 | 77 | 77 | 43,000 |
2002/11/08 | 80 | 82 | 77 | 79 | 38,000 |
2002/11/07 | 81 | 82 | 80 | 80 | 43,000 |
2002/11/06 | 78 | 82 | 78 | 81 | 105,000 |
2002/11/05 | 78 | 80 | 77 | 80 | 44,000 |
2002/11/01 | 80 | 80 | 78 | 80 | 17,000 |
2002/10/31 | 79 | 80 | 79 | 80 | 45,000 |
2002/10/30 | 77 | 80 | 77 | 79 | 23,000 |
2002/10/29 | 80 | 80 | 77 | 77 | 48,000 |
2002/10/28 | 83 | 83 | 79 | 81 | 43,000 |
2002/10/25 | 77 | 80 | 76 | 80 | 101,000 |
2002/10/24 | 78 | 80 | 78 | 79 | 71,000 |
2002/10/23 | 77 | 80 | 77 | 78 | 25,000 |
2002/10/22 | 80 | 80 | 77 | 80 | 93,000 |
2002/10/21 | 76 | 81 | 76 | 79 | 155,000 |
2002/10/18 | 81 | 83 | 78 | 80 | 93,000 |
2002/10/17 | 75 | 81 | 75 | 81 | 124,000 |
2002/10/16 | 82 | 84 | 78 | 79 | 118,000 |
2002/10/15 | 75 | 81 | 75 | 81 | 89,000 |
2002/10/11 | 76 | 79 | 74 | 76 | 251,000 |
2002/10/10 | 70 | 78 | 63 | 75 | 299,000 |
2002/10/09 | 73 | 76 | 69 | 69 | 41,000 |
2002/10/08 | 66 | 76 | 66 | 73 | 75,000 |
2002/10/07 | 78 | 78 | 70 | 71 | 103,000 |
2002/10/04 | 82 | 84 | 80 | 82 | 76,000 |
2002/10/03 | 92 | 92 | 81 | 82 | 187,000 |
2002/10/02 | 96 | 96 | 91 | 92 | 35,000 |
2002/10/01 | 95 | 96 | 92 | 93 | 65,000 |
2002/09/30 | 94 | 96 | 94 | 96 | 32,000 |
2002/09/27 | 99 | 99 | 95 | 98 | 41,000 |
2002/09/26 | 96 | 99 | 96 | 98 | 25,000 |
2002/09/25 | 99 | 99 | 91 | 96 | 75,000 |
2002/09/24 | 99 | 99 | 95 | 98 | 57,000 |
2002/09/20 | 94 | 97 | 94 | 97 | 38,000 |
2002/09/19 | 100 | 101 | 95 | 99 | 91,000 |
2002/09/18 | 95 | 97 | 95 | 96 | 21,000 |
2002/09/17 | 99 | 100 | 94 | 100 | 87,000 |
2002/09/13 | 98 | 103 | 95 | 95 | 269,000 |
2002/09/12 | 107 | 107 | 102 | 103 | 750,000 |
2002/09/11 | 96 | 109 | 91 | 105 | 449,000 |
2002/09/10 | 96 | 96 | 93 | 93 | 84,000 |
2002/09/09 | 92 | 92 | 88 | 91 | 47,000 |
2002/09/06 | 88 | 90 | 87 | 90 | 71,000 |
2002/09/05 | 91 | 93 | 88 | 90 | 130,000 |
2002/09/04 | 86 | 89 | 86 | 89 | 281,000 |
2002/09/03 | 103 | 103 | 95 | 96 | 113,000 |
2002/09/02 | 103 | 103 | 102 | 102 | 81,000 |
2002/08/30 | 108 | 108 | 103 | 104 | 40,000 |
2002/08/29 | 105 | 106 | 103 | 106 | 209,000 |
2002/08/28 | 108 | 108 | 105 | 107 | 120,000 |
2002/08/27 | 111 | 111 | 109 | 110 | 84,000 |
2002/08/26 | 105 | 110 | 105 | 110 | 89,000 |
2002/08/23 | 109 | 110 | 108 | 108 | 194,000 |
2002/08/22 | 111 | 111 | 109 | 110 | 73,000 |
2002/08/21 | 113 | 113 | 108 | 110 | 106,000 |
2002/08/20 | 112 | 113 | 109 | 111 | 92,000 |
2002/08/19 | 120 | 123 | 111 | 113 | 256,000 |
2002/08/16 | 109 | 118 | 107 | 117 | 436,000 |
2002/08/15 | 105 | 108 | 105 | 108 | 56,000 |
2002/08/14 | 108 | 108 | 103 | 107 | 41,000 |
2002/08/13 | 109 | 109 | 105 | 105 | 78,000 |
2002/08/12 | 112 | 112 | 107 | 109 | 56,000 |
2002/08/09 | 112 | 112 | 109 | 111 | 48,000 |
2002/08/08 | 109 | 110 | 108 | 108 | 27,000 |
2002/08/07 | 107 | 110 | 105 | 108 | 123,000 |
2002/08/06 | 112 | 113 | 103 | 103 | 263,000 |
2002/08/05 | 118 | 118 | 111 | 112 | 240,000 |
2002/08/02 | 122 | 125 | 121 | 121 | 133,000 |
2002/08/01 | 125 | 129 | 123 | 123 | 77,000 |
2002/07/31 | 131 | 132 | 124 | 126 | 203,000 |
2002/07/30 | 133 | 134 | 130 | 131 | 68,000 |
2002/07/29 | 128 | 133 | 128 | 133 | 245,000 |
2002/07/26 | 130 | 133 | 128 | 130 | 229,000 |
2002/07/25 | 140 | 140 | 128 | 129 | 532,000 |
2002/07/24 | 135 | 138 | 134 | 136 | 552,000 |
2002/07/23 | 144 | 145 | 136 | 139 | 1,291,000 |
2002/07/22 | 138 | 147 | 136 | 146 | 3,950,000 |
2002/07/19 | 130 | 141 | 127 | 140 | 2,119,000 |
2002/07/18 | 126 | 126 | 123 | 125 | 127,000 |
2002/07/17 | 124 | 124 | 121 | 121 | 103,000 |
2002/07/16 | 120 | 124 | 120 | 124 | 69,000 |
2002/07/15 | 120 | 125 | 120 | 125 | 65,000 |
2002/07/12 | 123 | 123 | 120 | 120 | 48,000 |
2002/07/11 | 124 | 124 | 121 | 124 | 72,000 |
2002/07/10 | 125 | 125 | 123 | 125 | 34,000 |
2002/07/09 | 125 | 127 | 122 | 127 | 54,000 |
2002/07/08 | 125 | 125 | 123 | 123 | 31,000 |
2002/07/05 | 123 | 124 | 120 | 124 | 47,000 |
2002/07/04 | 120 | 120 | 118 | 120 | 73,000 |
2002/07/03 | 115 | 120 | 115 | 120 | 63,000 |
2002/07/02 | 118 | 130 | 117 | 120 | 81,000 |
2002/07/01 | 117 | 119 | 117 | 118 | 28,000 |
2002/06/28 | 114 | 117 | 114 | 117 | 24,000 |
2002/06/27 | 113 | 115 | 112 | 115 | 41,000 |
2002/06/26 | 118 | 118 | 111 | 111 | 53,000 |
2002/06/25 | 115 | 118 | 115 | 117 | 27,000 |
2002/06/24 | 110 | 115 | 110 | 115 | 145,000 |
2002/06/21 | 119 | 119 | 115 | 116 | 80,000 |
2002/06/20 | 114 | 118 | 113 | 118 | 76,000 |
2002/06/19 | 116 | 118 | 113 | 117 | 99,000 |
2002/06/18 | 117 | 121 | 116 | 117 | 65,000 |
2002/06/17 | 122 | 122 | 114 | 115 | 157,000 |
2002/06/14 | 122 | 124 | 121 | 124 | 218,000 |
2002/06/13 | 126 | 127 | 122 | 127 | 133,000 |
2002/06/12 | 131 | 131 | 125 | 127 | 314,000 |
2002/06/11 | 131 | 134 | 131 | 131 | 38,000 |
2002/06/10 | 134 | 134 | 131 | 131 | 36,000 |
2002/06/07 | 132 | 134 | 131 | 134 | 70,000 |
2002/06/06 | 133 | 134 | 131 | 134 | 74,000 |
2002/06/05 | 134 | 134 | 132 | 133 | 98,000 |
2002/06/04 | 136 | 136 | 133 | 134 | 54,000 |
2002/06/03 | 137 | 137 | 133 | 135 | 93,000 |
2002/05/31 | 137 | 138 | 134 | 134 | 195,000 |
2002/05/30 | 132 | 141 | 132 | 140 | 262,000 |
2002/05/29 | 133 | 134 | 131 | 134 | 97,000 |
2002/05/28 | 137 | 137 | 133 | 134 | 96,000 |
2002/05/27 | 139 | 139 | 136 | 136 | 138,000 |
2002/05/24 | 139 | 139 | 136 | 137 | 161,000 |
2002/05/23 | 134 | 142 | 134 | 137 | 681,000 |
2002/05/22 | 131 | 134 | 131 | 132 | 137,000 |
2002/05/21 | 134 | 134 | 132 | 134 | 83,000 |
2002/05/20 | 132 | 133 | 130 | 132 | 176,000 |
2002/05/17 | 131 | 133 | 130 | 131 | 82,000 |
2002/05/16 | 134 | 134 | 130 | 132 | 73,000 |
2002/05/15 | 131 | 133 | 130 | 132 | 145,000 |
2002/05/14 | 133 | 136 | 131 | 132 | 231,000 |
2002/05/13 | 131 | 132 | 130 | 131 | 60,000 |
2002/05/10 | 134 | 135 | 131 | 133 | 107,000 |
2002/05/09 | 132 | 134 | 130 | 132 | 96,000 |
2002/05/08 | 135 | 135 | 122 | 131 | 157,000 |
2002/05/07 | 133 | 136 | 130 | 135 | 234,000 |
2002/05/02 | 130 | 130 | 126 | 128 | 91,000 |
2002/05/01 | 122 | 131 | 122 | 129 | 157,000 |
2002/04/30 | 123 | 125 | 121 | 121 | 206,000 |
2002/04/26 | 132 | 133 | 125 | 127 | 169,000 |
2002/04/25 | 134 | 134 | 131 | 132 | 146,000 |
2002/04/24 | 135 | 138 | 133 | 134 | 142,000 |
2002/04/23 | 142 | 142 | 136 | 136 | 133,000 |
2002/04/22 | 145 | 146 | 137 | 142 | 493,000 |
2002/04/19 | 134 | 142 | 132 | 137 | 309,000 |
2002/04/18 | 133 | 135 | 131 | 133 | 111,000 |
2002/04/17 | 132 | 135 | 131 | 133 | 127,000 |
2002/04/16 | 133 | 135 | 131 | 134 | 101,000 |
2002/04/15 | 134 | 134 | 131 | 133 | 92,000 |
2002/04/12 | 135 | 139 | 130 | 135 | 362,000 |
2002/04/11 | 148 | 151 | 137 | 137 | 1,177,000 |
2002/04/10 | 138 | 143 | 136 | 143 | 815,000 |
2002/04/09 | 133 | 138 | 132 | 133 | 387,000 |
2002/04/08 | 138 | 141 | 130 | 131 | 468,000 |
2002/04/05 | 137 | 143 | 136 | 138 | 1,070,000 |
2002/04/04 | 120 | 138 | 119 | 135 | 1,143,000 |
2002/04/03 | 117 | 121 | 115 | 121 | 158,000 |
2002/04/02 | 115 | 117 | 113 | 115 | 154,000 |
2002/04/01 | 119 | 121 | 115 | 116 | 135,000 |
2002/03/29 | 121 | 123 | 119 | 119 | 195,000 |
2002/03/28 | 125 | 125 | 118 | 124 | 249,000 |
2002/03/27 | 122 | 126 | 121 | 124 | 146,000 |
2002/03/26 | 125 | 127 | 122 | 123 | 132,000 |
2002/03/25 | 120 | 128 | 117 | 128 | 396,000 |
2002/03/22 | 129 | 129 | 125 | 126 | 207,000 |
2002/03/20 | 134 | 134 | 127 | 130 | 180,000 |
2002/03/19 | 125 | 134 | 124 | 127 | 403,000 |
2002/03/18 | 125 | 129 | 125 | 126 | 403,000 |
2002/03/15 | 132 | 132 | 122 | 122 | 967,000 |
2002/03/14 | 139 | 140 | 132 | 135 | 466,000 |
2002/03/13 | 145 | 146 | 139 | 140 | 344,000 |
2002/03/12 | 148 | 148 | 142 | 144 | 353,000 |
2002/03/11 | 146 | 153 | 138 | 144 | 654,000 |
2002/03/08 | 156 | 156 | 143 | 146 | 765,000 |
2002/03/07 | 158 | 159 | 153 | 154 | 566,000 |
2002/03/06 | 161 | 163 | 151 | 153 | 873,000 |
2002/03/05 | 141 | 162 | 138 | 159 | 2,029,000 |
2002/03/04 | 155 | 156 | 144 | 146 | 946,000 |
2002/03/01 | 149 | 158 | 147 | 150 | 1,147,000 |
2002/02/28 | 145 | 167 | 141 | 148 | 3,480,000 |
2002/02/27 | 145 | 145 | 135 | 142 | 1,492,000 |
2002/02/26 | 153 | 162 | 140 | 145 | 4,910,000 |
2002/02/25 | 128 | 168 | 124 | 168 | 5,864,000 |
2002/02/22 | 123 | 123 | 119 | 123 | 346,000 |
2002/02/21 | 120 | 126 | 116 | 120 | 498,000 |
2002/02/20 | 118 | 122 | 111 | 119 | 554,000 |
2002/02/19 | 120 | 128 | 111 | 115 | 776,000 |
2002/02/18 | 134 | 140 | 119 | 121 | 3,018,000 |
2002/02/15 | 108 | 130 | 108 | 130 | 2,105,000 |
2002/02/14 | 110 | 111 | 107 | 108 | 207,000 |
2002/02/13 | 109 | 112 | 105 | 110 | 323,000 |
2002/02/12 | 112 | 112 | 106 | 108 | 217,000 |
2002/02/08 | 115 | 115 | 104 | 110 | 422,000 |
2002/02/07 | 114 | 118 | 109 | 111 | 1,234,000 |
2002/02/06 | 101 | 111 | 100 | 110 | 643,000 |
2002/02/05 | 99 | 109 | 95 | 98 | 997,000 |
2002/02/04 | 110 | 115 | 101 | 101 | 1,254,000 |
2002/02/01 | 122 | 126 | 115 | 115 | 766,000 |
2002/01/31 | 117 | 127 | 112 | 118 | 1,031,000 |
2002/01/30 | 112 | 124 | 107 | 115 | 999,000 |
2002/01/29 | 110 | 133 | 107 | 117 | 3,702,000 |
2002/01/28 | 133 | 133 | 105 | 110 | 2,431,000 |
2002/01/25 | 138 | 147 | 116 | 119 | 3,950,000 |
2002/01/24 | 172 | 190 | 128 | 138 | 10,005,000 |
2002/01/23 | 138 | 174 | 137 | 174 | 15,514,000 |
2002/01/22 | 114 | 132 | 110 | 124 | 23,800,000 |
2002/01/21 | 99 | 115 | 92 | 114 | 12,334,000 |
2002/01/18 | 69 | 98 | 69 | 87 | 1,621,000 |
2002/01/17 | 67 | 68 | 67 | 68 | 13,000 |
2002/01/16 | 73 | 73 | 65 | 68 | 38,000 |
2002/01/15 | 69 | 77 | 68 | 69 | 54,000 |
2002/01/11 | 73 | 73 | 68 | 70 | 50,000 |
2002/01/10 | 74 | 75 | 70 | 74 | 54,000 |
2002/01/09 | 66 | 70 | 66 | 70 | 28,000 |
2002/01/08 | 69 | 69 | 66 | 67 | 11,000 |
2002/01/07 | 69 | 70 | 66 | 66 | 16,000 |
2002/01/04 | 66 | 66 | 66 | 66 | 13,000 |