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 |
|---|---|---|---|---|---|
| 2010/12/30 | 168 | 168 | 166 | 167 | 52,000 |
| 2010/12/29 | 168 | 170 | 168 | 169 | 106,000 |
| 2010/12/28 | 167 | 170 | 166 | 169 | 198,000 |
| 2010/12/27 | 170 | 170 | 164 | 167 | 291,000 |
| 2010/12/24 | 170 | 172 | 170 | 170 | 230,000 |
| 2010/12/22 | 176 | 177 | 174 | 174 | 137,000 |
| 2010/12/21 | 179 | 179 | 174 | 176 | 180,000 |
| 2010/12/20 | 181 | 181 | 178 | 179 | 102,000 |
| 2010/12/17 | 184 | 184 | 182 | 182 | 244,000 |
| 2010/12/16 | 178 | 181 | 175 | 181 | 250,000 |
| 2010/12/15 | 178 | 179 | 175 | 178 | 170,000 |
| 2010/12/14 | 177 | 178 | 175 | 178 | 138,000 |
| 2010/12/13 | 172 | 178 | 172 | 178 | 224,000 |
| 2010/12/10 | 178 | 178 | 176 | 177 | 211,000 |
| 2010/12/09 | 178 | 179 | 177 | 177 | 107,000 |
| 2010/12/08 | 179 | 180 | 178 | 180 | 295,000 |
| 2010/12/07 | 174 | 178 | 174 | 178 | 526,000 |
| 2010/12/06 | 172 | 174 | 170 | 174 | 169,000 |
| 2010/12/03 | 171 | 172 | 169 | 170 | 152,000 |
| 2010/12/02 | 172 | 172 | 170 | 171 | 170,000 |
| 2010/12/01 | 170 | 172 | 168 | 170 | 167,000 |
| 2010/11/30 | 174 | 175 | 169 | 169 | 777,000 |
| 2010/11/29 | 167 | 167 | 165 | 167 | 71,000 |
| 2010/11/26 | 170 | 170 | 164 | 166 | 201,000 |
| 2010/11/25 | 171 | 172 | 168 | 168 | 348,000 |
| 2010/11/24 | 164 | 169 | 164 | 167 | 583,000 |
| 2010/11/22 | 156 | 165 | 154 | 165 | 360,000 |
| 2010/11/19 | 154 | 154 | 152 | 153 | 139,000 |
| 2010/11/18 | 151 | 153 | 149 | 153 | 100,000 |
| 2010/11/17 | 148 | 151 | 148 | 150 | 137,000 |
| 2010/11/16 | 155 | 155 | 151 | 151 | 99,000 |
| 2010/11/15 | 152 | 154 | 151 | 153 | 100,000 |
| 2010/11/12 | 157 | 158 | 151 | 152 | 145,000 |
| 2010/11/11 | 154 | 159 | 153 | 156 | 266,000 |
| 2010/11/10 | 149 | 152 | 149 | 152 | 130,000 |
| 2010/11/09 | 151 | 152 | 150 | 150 | 132,000 |
| 2010/11/08 | 149 | 151 | 148 | 151 | 249,000 |
| 2010/11/05 | 155 | 156 | 149 | 150 | 736,000 |
| 2010/11/04 | 160 | 163 | 158 | 162 | 111,000 |
| 2010/11/02 | 154 | 161 | 152 | 159 | 132,000 |
| 2010/11/01 | 155 | 159 | 155 | 155 | 91,000 |
| 2010/10/29 | 163 | 164 | 150 | 158 | 277,000 |
| 2010/10/28 | 167 | 167 | 162 | 163 | 127,000 |
| 2010/10/27 | 165 | 168 | 164 | 166 | 175,000 |
| 2010/10/26 | 164 | 167 | 163 | 164 | 276,000 |
| 2010/10/25 | 166 | 173 | 161 | 164 | 706,000 |
| 2010/10/22 | 163 | 166 | 160 | 165 | 140,000 |
| 2010/10/21 | 163 | 163 | 161 | 161 | 120,000 |
| 2010/10/20 | 159 | 162 | 158 | 160 | 106,000 |
| 2010/10/19 | 160 | 164 | 160 | 161 | 101,000 |
| 2010/10/18 | 162 | 162 | 159 | 159 | 125,000 |
| 2010/10/15 | 165 | 165 | 161 | 163 | 53,000 |
| 2010/10/14 | 166 | 167 | 160 | 163 | 159,000 |
| 2010/10/13 | 161 | 168 | 157 | 166 | 379,000 |
| 2010/10/12 | 171 | 171 | 161 | 162 | 570,000 |
| 2010/10/08 | 176 | 176 | 170 | 170 | 641,000 |
| 2010/10/07 | 171 | 178 | 171 | 178 | 1,568,000 |
| 2010/10/06 | 173 | 173 | 168 | 170 | 244,000 |
| 2010/10/05 | 170 | 175 | 167 | 173 | 840,000 |
| 2010/10/04 | 167 | 173 | 166 | 173 | 1,055,000 |
| 2010/10/01 | 167 | 167 | 161 | 164 | 831,000 |
| 2010/09/30 | 155 | 166 | 155 | 162 | 1,065,000 |
| 2010/09/29 | 145 | 153 | 145 | 153 | 218,000 |
| 2010/09/28 | 146 | 147 | 145 | 147 | 35,000 |
| 2010/09/27 | 148 | 149 | 143 | 145 | 68,000 |
| 2010/09/24 | 145 | 147 | 143 | 146 | 106,000 |
| 2010/09/22 | 149 | 150 | 147 | 147 | 96,000 |
| 2010/09/21 | 149 | 150 | 146 | 150 | 132,000 |
| 2010/09/17 | 146 | 148 | 145 | 146 | 102,000 |
| 2010/09/16 | 148 | 149 | 145 | 145 | 176,000 |
| 2010/09/15 | 144 | 148 | 137 | 147 | 236,000 |
| 2010/09/14 | 144 | 144 | 143 | 143 | 42,000 |
| 2010/09/13 | 145 | 146 | 143 | 143 | 142,000 |
| 2010/09/10 | 147 | 147 | 144 | 146 | 237,000 |
| 2010/09/09 | 145 | 145 | 142 | 144 | 115,000 |
| 2010/09/08 | 138 | 140 | 137 | 140 | 134,000 |
| 2010/09/07 | 147 | 148 | 141 | 141 | 224,000 |
| 2010/09/06 | 141 | 147 | 140 | 147 | 569,000 |
| 2010/09/03 | 132 | 136 | 131 | 136 | 293,000 |
| 2010/09/02 | 131 | 132 | 130 | 130 | 149,000 |
| 2010/09/01 | 129 | 130 | 127 | 129 | 156,000 |
| 2010/08/31 | 131 | 132 | 129 | 129 | 114,000 |
| 2010/08/30 | 138 | 139 | 133 | 135 | 295,000 |
| 2010/08/27 | 130 | 134 | 129 | 134 | 329,000 |
| 2010/08/26 | 131 | 132 | 129 | 132 | 195,000 |
| 2010/08/25 | 135 | 135 | 127 | 129 | 252,000 |
| 2010/08/24 | 138 | 139 | 136 | 137 | 74,000 |
| 2010/08/23 | 141 | 144 | 139 | 139 | 111,000 |
| 2010/08/20 | 143 | 147 | 143 | 143 | 145,000 |
| 2010/08/19 | 146 | 148 | 145 | 147 | 168,000 |
| 2010/08/18 | 145 | 149 | 144 | 148 | 190,000 |
| 2010/08/17 | 146 | 150 | 144 | 144 | 596,000 |
| 2010/08/16 | 158 | 159 | 154 | 154 | 96,000 |
| 2010/08/13 | 157 | 160 | 155 | 160 | 135,000 |
| 2010/08/12 | 151 | 161 | 149 | 159 | 555,000 |
| 2010/08/11 | 181 | 189 | 158 | 158 | 1,596,000 |
| 2010/08/10 | 179 | 183 | 179 | 181 | 114,000 |
| 2010/08/09 | 173 | 178 | 173 | 178 | 78,000 |
| 2010/08/06 | 171 | 174 | 171 | 173 | 53,000 |
| 2010/08/05 | 172 | 175 | 172 | 174 | 84,000 |
| 2010/08/04 | 177 | 177 | 168 | 168 | 162,000 |
| 2010/08/03 | 179 | 180 | 174 | 177 | 82,000 |
| 2010/08/02 | 177 | 182 | 173 | 174 | 150,000 |
| 2010/07/30 | 182 | 182 | 178 | 178 | 99,000 |
| 2010/07/29 | 187 | 187 | 183 | 183 | 153,000 |
| 2010/07/28 | 182 | 189 | 182 | 189 | 322,000 |
| 2010/07/27 | 178 | 183 | 176 | 181 | 192,000 |
| 2010/07/26 | 177 | 181 | 174 | 177 | 130,000 |
| 2010/07/23 | 175 | 181 | 174 | 174 | 87,000 |
| 2010/07/22 | 174 | 176 | 170 | 171 | 150,000 |
| 2010/07/21 | 186 | 186 | 174 | 174 | 139,000 |
| 2010/07/20 | 178 | 181 | 174 | 180 | 125,000 |
| 2010/07/16 | 184 | 187 | 182 | 182 | 73,000 |
| 2010/07/15 | 190 | 190 | 187 | 187 | 114,000 |
| 2010/07/14 | 187 | 190 | 187 | 190 | 88,000 |
| 2010/07/13 | 190 | 191 | 184 | 184 | 170,000 |
| 2010/07/12 | 197 | 197 | 192 | 192 | 82,000 |
| 2010/07/09 | 195 | 196 | 187 | 195 | 131,000 |
| 2010/07/08 | 196 | 196 | 193 | 194 | 94,000 |
| 2010/07/07 | 197 | 197 | 188 | 188 | 166,000 |
| 2010/07/06 | 192 | 195 | 187 | 195 | 109,000 |
| 2010/07/05 | 189 | 192 | 189 | 191 | 86,000 |
| 2010/07/02 | 186 | 188 | 184 | 187 | 164,000 |
| 2010/07/01 | 193 | 193 | 182 | 184 | 254,000 |
| 2010/06/30 | 191 | 197 | 188 | 195 | 190,000 |
| 2010/06/29 | 207 | 209 | 197 | 197 | 295,000 |
| 2010/06/28 | 211 | 214 | 205 | 210 | 371,000 |
| 2010/06/25 | 229 | 234 | 211 | 211 | 642,000 |
| 2010/06/24 | 224 | 238 | 223 | 234 | 609,000 |
| 2010/06/23 | 226 | 230 | 223 | 226 | 379,000 |
| 2010/06/22 | 220 | 247 | 217 | 232 | 1,233,000 |
| 2010/06/21 | 213 | 222 | 212 | 221 | 402,000 |
| 2010/06/18 | 209 | 215 | 206 | 211 | 241,000 |
| 2010/06/17 | 208 | 209 | 204 | 206 | 57,000 |
| 2010/06/16 | 206 | 210 | 206 | 209 | 160,000 |
| 2010/06/15 | 199 | 202 | 198 | 202 | 76,000 |
| 2010/06/14 | 195 | 202 | 195 | 198 | 89,000 |
| 2010/06/11 | 198 | 199 | 195 | 195 | 127,000 |
| 2010/06/10 | 190 | 195 | 186 | 193 | 104,000 |
| 2010/06/09 | 199 | 201 | 191 | 192 | 75,000 |
| 2010/06/08 | 193 | 201 | 193 | 198 | 132,000 |
| 2010/06/07 | 195 | 198 | 193 | 196 | 90,000 |
| 2010/06/04 | 200 | 203 | 198 | 199 | 190,000 |
| 2010/06/03 | 193 | 206 | 193 | 204 | 193,000 |
| 2010/06/02 | 192 | 195 | 187 | 188 | 81,000 |
| 2010/06/01 | 199 | 200 | 193 | 194 | 80,000 |
| 2010/05/31 | 187 | 200 | 187 | 200 | 116,000 |
| 2010/05/28 | 193 | 194 | 189 | 189 | 184,000 |
| 2010/05/27 | 179 | 188 | 176 | 187 | 205,000 |
| 2010/05/26 | 187 | 190 | 178 | 183 | 302,000 |
| 2010/05/25 | 203 | 203 | 184 | 189 | 299,000 |
| 2010/05/24 | 203 | 206 | 196 | 204 | 239,000 |
| 2010/05/21 | 199 | 208 | 196 | 200 | 498,000 |
| 2010/05/20 | 211 | 215 | 205 | 207 | 215,000 |
| 2010/05/19 | 204 | 217 | 202 | 217 | 245,000 |
| 2010/05/18 | 219 | 222 | 209 | 211 | 364,000 |
| 2010/05/17 | 218 | 230 | 213 | 224 | 770,000 |
| 2010/05/14 | 212 | 224 | 212 | 221 | 406,000 |
| 2010/05/13 | 211 | 215 | 210 | 213 | 94,000 |
| 2010/05/12 | 208 | 213 | 208 | 209 | 164,000 |
| 2010/05/11 | 218 | 223 | 208 | 208 | 276,000 |
| 2010/05/10 | 204 | 219 | 204 | 218 | 374,000 |
| 2010/05/07 | 194 | 205 | 192 | 202 | 325,000 |
| 2010/05/06 | 214 | 216 | 207 | 207 | 245,000 |
| 2010/04/30 | 226 | 227 | 220 | 222 | 285,000 |
| 2010/04/28 | 219 | 226 | 217 | 225 | 450,000 |
| 2010/04/27 | 212 | 232 | 212 | 227 | 609,000 |
| 2010/04/26 | 219 | 219 | 213 | 214 | 323,000 |
| 2010/04/23 | 202 | 213 | 201 | 213 | 304,000 |
| 2010/04/22 | 204 | 206 | 199 | 202 | 215,000 |
| 2010/04/21 | 200 | 205 | 200 | 202 | 246,000 |
| 2010/04/20 | 202 | 211 | 196 | 197 | 712,000 |
| 2010/04/19 | 202 | 206 | 202 | 204 | 297,000 |
| 2010/04/16 | 215 | 215 | 201 | 211 | 607,000 |
| 2010/04/15 | 221 | 221 | 212 | 218 | 705,000 |
| 2010/04/14 | 202 | 228 | 201 | 221 | 1,327,000 |
| 2010/04/13 | 191 | 207 | 182 | 202 | 873,000 |
| 2010/04/12 | 180 | 195 | 180 | 191 | 803,000 |
| 2010/04/09 | 173 | 180 | 170 | 179 | 321,000 |
| 2010/04/08 | 172 | 181 | 172 | 174 | 514,000 |
| 2010/04/07 | 165 | 173 | 165 | 173 | 210,000 |
| 2010/04/06 | 168 | 169 | 166 | 168 | 55,000 |
| 2010/04/05 | 162 | 169 | 162 | 167 | 125,000 |
| 2010/04/02 | 166 | 166 | 161 | 164 | 119,000 |
| 2010/04/01 | 166 | 167 | 164 | 166 | 103,000 |
| 2010/03/31 | 168 | 169 | 165 | 167 | 120,000 |
| 2010/03/30 | 166 | 169 | 165 | 167 | 127,000 |
| 2010/03/29 | 163 | 166 | 162 | 163 | 166,000 |
| 2010/03/26 | 163 | 165 | 160 | 161 | 155,000 |
| 2010/03/25 | 165 | 170 | 159 | 160 | 472,000 |
| 2010/03/24 | 156 | 165 | 155 | 165 | 743,000 |
| 2010/03/23 | 148 | 153 | 145 | 153 | 429,000 |
| 2010/03/19 | 137 | 146 | 136 | 145 | 194,000 |
| 2010/03/18 | 139 | 139 | 134 | 136 | 58,000 |
| 2010/03/17 | 135 | 137 | 135 | 136 | 31,000 |
| 2010/03/16 | 136 | 139 | 133 | 134 | 78,000 |
| 2010/03/15 | 140 | 140 | 136 | 136 | 53,000 |
| 2010/03/12 | 138 | 138 | 132 | 137 | 112,000 |
| 2010/03/11 | 139 | 140 | 137 | 137 | 89,000 |
| 2010/03/10 | 136 | 138 | 135 | 136 | 89,000 |
| 2010/03/09 | 134 | 135 | 131 | 135 | 123,000 |
| 2010/03/08 | 128 | 135 | 127 | 133 | 242,000 |
| 2010/03/05 | 128 | 129 | 125 | 128 | 54,000 |
| 2010/03/04 | 128 | 129 | 127 | 128 | 49,000 |
| 2010/03/03 | 126 | 127 | 124 | 127 | 34,000 |
| 2010/03/02 | 123 | 126 | 123 | 125 | 68,000 |
| 2010/03/01 | 126 | 126 | 123 | 124 | 53,000 |
| 2010/02/26 | 123 | 124 | 122 | 124 | 55,000 |
| 2010/02/25 | 122 | 123 | 122 | 123 | 23,000 |
| 2010/02/24 | 121 | 124 | 121 | 122 | 47,000 |
| 2010/02/23 | 124 | 124 | 122 | 124 | 27,000 |
| 2010/02/22 | 122 | 125 | 121 | 124 | 75,000 |
| 2010/02/19 | 123 | 123 | 121 | 122 | 61,000 |
| 2010/02/18 | 120 | 121 | 118 | 121 | 62,000 |
| 2010/02/17 | 119 | 120 | 117 | 120 | 92,000 |
| 2010/02/16 | 114 | 119 | 114 | 116 | 179,000 |
| 2010/02/15 | 121 | 124 | 115 | 116 | 396,000 |
| 2010/02/12 | 136 | 138 | 120 | 121 | 534,000 |
| 2010/02/10 | 130 | 138 | 130 | 135 | 295,000 |
| 2010/02/09 | 125 | 128 | 123 | 128 | 54,000 |
| 2010/02/08 | 128 | 128 | 126 | 126 | 41,000 |
| 2010/02/05 | 128 | 129 | 127 | 128 | 61,000 |
| 2010/02/04 | 131 | 133 | 129 | 133 | 81,000 |
| 2010/02/03 | 135 | 135 | 133 | 133 | 40,000 |
| 2010/02/02 | 135 | 135 | 132 | 132 | 56,000 |
| 2010/02/01 | 133 | 134 | 132 | 133 | 48,000 |
| 2010/01/29 | 136 | 136 | 133 | 133 | 53,000 |
| 2010/01/28 | 134 | 137 | 133 | 136 | 53,000 |
| 2010/01/27 | 136 | 136 | 132 | 132 | 113,000 |
| 2010/01/26 | 140 | 141 | 135 | 135 | 214,000 |
| 2010/01/25 | 139 | 141 | 139 | 139 | 59,000 |
| 2010/01/22 | 143 | 144 | 141 | 143 | 109,000 |
| 2010/01/21 | 139 | 148 | 139 | 145 | 256,000 |
| 2010/01/20 | 150 | 150 | 144 | 144 | 249,000 |
| 2010/01/19 | 155 | 155 | 148 | 150 | 789,000 |
| 2010/01/18 | 141 | 156 | 140 | 151 | 1,015,000 |
| 2010/01/15 | 144 | 145 | 137 | 142 | 305,000 |
| 2010/01/14 | 133 | 139 | 132 | 139 | 367,000 |
| 2010/01/13 | 128 | 133 | 126 | 132 | 289,000 |
| 2010/01/12 | 123 | 132 | 123 | 131 | 228,000 |
| 2010/01/08 | 121 | 122 | 121 | 122 | 71,000 |
| 2010/01/07 | 122 | 122 | 121 | 121 | 98,000 |
| 2010/01/06 | 125 | 125 | 119 | 121 | 274,000 |
| 2010/01/05 | 125 | 125 | 124 | 124 | 49,000 |
| 2010/01/04 | 122 | 123 | 122 | 122 | 24,000 |