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 |
---|---|---|---|---|---|
2011/12/30 | 157 | 158 | 155 | 157 | 87,000 |
2011/12/29 | 154 | 157 | 153 | 157 | 101,000 |
2011/12/28 | 157 | 157 | 155 | 155 | 85,000 |
2011/12/27 | 157 | 160 | 156 | 156 | 167,000 |
2011/12/26 | 157 | 161 | 156 | 160 | 228,000 |
2011/12/22 | 156 | 156 | 155 | 156 | 53,000 |
2011/12/21 | 157 | 157 | 156 | 157 | 95,000 |
2011/12/20 | 154 | 156 | 153 | 155 | 70,000 |
2011/12/19 | 153 | 156 | 152 | 155 | 76,000 |
2011/12/16 | 153 | 156 | 152 | 155 | 120,000 |
2011/12/15 | 160 | 161 | 154 | 154 | 164,000 |
2011/12/14 | 163 | 165 | 161 | 162 | 211,000 |
2011/12/13 | 157 | 166 | 155 | 166 | 227,000 |
2011/12/12 | 158 | 159 | 157 | 157 | 74,000 |
2011/12/09 | 157 | 157 | 155 | 156 | 131,000 |
2011/12/08 | 158 | 158 | 157 | 158 | 76,000 |
2011/12/07 | 156 | 159 | 156 | 158 | 90,000 |
2011/12/06 | 160 | 161 | 155 | 155 | 141,000 |
2011/12/05 | 163 | 163 | 160 | 161 | 135,000 |
2011/12/02 | 153 | 160 | 153 | 159 | 156,000 |
2011/12/01 | 156 | 157 | 153 | 155 | 183,000 |
2011/11/30 | 155 | 155 | 152 | 152 | 74,000 |
2011/11/29 | 156 | 157 | 154 | 156 | 76,000 |
2011/11/28 | 154 | 155 | 153 | 154 | 43,000 |
2011/11/25 | 150 | 153 | 150 | 152 | 32,000 |
2011/11/24 | 155 | 155 | 152 | 154 | 57,000 |
2011/11/22 | 155 | 156 | 154 | 156 | 46,000 |
2011/11/21 | 158 | 158 | 155 | 158 | 62,000 |
2011/11/18 | 154 | 158 | 154 | 157 | 78,000 |
2011/11/17 | 153 | 157 | 153 | 157 | 45,000 |
2011/11/16 | 157 | 158 | 153 | 153 | 27,000 |
2011/11/15 | 158 | 160 | 158 | 159 | 57,000 |
2011/11/14 | 160 | 162 | 158 | 158 | 110,000 |
2011/11/11 | 161 | 161 | 153 | 155 | 512,000 |
2011/11/10 | 147 | 148 | 145 | 146 | 116,000 |
2011/11/09 | 151 | 153 | 149 | 153 | 147,000 |
2011/11/08 | 158 | 158 | 149 | 150 | 475,000 |
2011/11/07 | 165 | 168 | 165 | 166 | 35,000 |
2011/11/04 | 167 | 168 | 165 | 167 | 38,000 |
2011/11/02 | 167 | 169 | 164 | 164 | 97,000 |
2011/11/01 | 175 | 176 | 172 | 172 | 56,000 |
2011/10/31 | 176 | 180 | 175 | 177 | 60,000 |
2011/10/28 | 178 | 179 | 176 | 176 | 74,000 |
2011/10/27 | 167 | 175 | 167 | 175 | 91,000 |
2011/10/26 | 169 | 172 | 167 | 170 | 103,000 |
2011/10/25 | 177 | 178 | 169 | 171 | 71,000 |
2011/10/24 | 172 | 175 | 170 | 175 | 42,000 |
2011/10/21 | 173 | 173 | 171 | 171 | 45,000 |
2011/10/20 | 173 | 173 | 170 | 173 | 53,000 |
2011/10/19 | 179 | 180 | 172 | 173 | 275,000 |
2011/10/18 | 168 | 177 | 165 | 177 | 205,000 |
2011/10/17 | 173 | 173 | 169 | 172 | 65,000 |
2011/10/14 | 170 | 171 | 168 | 168 | 77,000 |
2011/10/13 | 175 | 175 | 170 | 173 | 69,000 |
2011/10/12 | 164 | 172 | 164 | 171 | 94,000 |
2011/10/11 | 171 | 172 | 166 | 168 | 59,000 |
2011/10/07 | 161 | 164 | 161 | 164 | 47,000 |
2011/10/06 | 157 | 160 | 157 | 159 | 34,000 |
2011/10/05 | 164 | 164 | 155 | 157 | 74,000 |
2011/10/04 | 169 | 169 | 160 | 163 | 175,000 |
2011/10/03 | 168 | 171 | 165 | 166 | 129,000 |
2011/09/30 | 178 | 178 | 169 | 175 | 73,000 |
2011/09/29 | 165 | 175 | 165 | 173 | 80,000 |
2011/09/28 | 163 | 170 | 161 | 170 | 110,000 |
2011/09/27 | 158 | 163 | 155 | 157 | 104,000 |
2011/09/26 | 165 | 165 | 151 | 151 | 141,000 |
2011/09/22 | 171 | 171 | 165 | 165 | 58,000 |
2011/09/21 | 175 | 178 | 171 | 171 | 62,000 |
2011/09/20 | 175 | 175 | 173 | 173 | 36,000 |
2011/09/16 | 178 | 178 | 175 | 177 | 62,000 |
2011/09/15 | 174 | 175 | 171 | 175 | 55,000 |
2011/09/14 | 179 | 180 | 170 | 170 | 84,000 |
2011/09/13 | 182 | 183 | 179 | 179 | 43,000 |
2011/09/12 | 179 | 181 | 178 | 181 | 57,000 |
2011/09/09 | 188 | 188 | 182 | 184 | 141,000 |
2011/09/08 | 190 | 191 | 187 | 188 | 60,000 |
2011/09/07 | 182 | 187 | 181 | 186 | 90,000 |
2011/09/06 | 183 | 187 | 182 | 182 | 81,000 |
2011/09/05 | 186 | 186 | 184 | 186 | 30,000 |
2011/09/02 | 188 | 189 | 187 | 189 | 49,000 |
2011/09/01 | 192 | 192 | 188 | 191 | 61,000 |
2011/08/31 | 193 | 193 | 190 | 191 | 59,000 |
2011/08/30 | 190 | 191 | 188 | 191 | 79,000 |
2011/08/29 | 186 | 188 | 184 | 187 | 81,000 |
2011/08/26 | 181 | 182 | 179 | 182 | 60,000 |
2011/08/25 | 176 | 181 | 176 | 179 | 80,000 |
2011/08/24 | 183 | 183 | 174 | 174 | 111,000 |
2011/08/23 | 182 | 183 | 177 | 180 | 134,000 |
2011/08/22 | 183 | 184 | 178 | 178 | 127,000 |
2011/08/19 | 186 | 188 | 185 | 185 | 199,000 |
2011/08/18 | 196 | 202 | 191 | 191 | 408,000 |
2011/08/17 | 189 | 196 | 188 | 195 | 257,000 |
2011/08/16 | 193 | 194 | 189 | 190 | 68,000 |
2011/08/15 | 193 | 193 | 188 | 191 | 188,000 |
2011/08/12 | 197 | 198 | 188 | 190 | 484,000 |
2011/08/11 | 183 | 204 | 183 | 203 | 385,000 |
2011/08/10 | 199 | 199 | 184 | 188 | 329,000 |
2011/08/09 | 173 | 189 | 167 | 189 | 322,000 |
2011/08/08 | 186 | 190 | 179 | 180 | 339,000 |
2011/08/05 | 184 | 193 | 180 | 192 | 292,000 |
2011/08/04 | 203 | 205 | 201 | 202 | 205,000 |
2011/08/03 | 200 | 202 | 200 | 200 | 270,000 |
2011/08/02 | 214 | 214 | 207 | 207 | 191,000 |
2011/08/01 | 212 | 219 | 212 | 215 | 170,000 |
2011/07/29 | 215 | 215 | 212 | 212 | 138,000 |
2011/07/28 | 217 | 218 | 215 | 217 | 209,000 |
2011/07/27 | 224 | 224 | 220 | 221 | 188,000 |
2011/07/26 | 227 | 227 | 224 | 225 | 155,000 |
2011/07/25 | 221 | 229 | 221 | 227 | 484,000 |
2011/07/22 | 220 | 221 | 218 | 219 | 122,000 |
2011/07/21 | 222 | 222 | 218 | 220 | 157,000 |
2011/07/20 | 219 | 220 | 218 | 219 | 193,000 |
2011/07/19 | 219 | 221 | 217 | 219 | 147,000 |
2011/07/15 | 222 | 222 | 215 | 219 | 400,000 |
2011/07/14 | 231 | 231 | 223 | 223 | 308,000 |
2011/07/13 | 223 | 226 | 222 | 224 | 297,000 |
2011/07/12 | 225 | 226 | 223 | 225 | 446,000 |
2011/07/11 | 230 | 234 | 227 | 231 | 303,000 |
2011/07/08 | 236 | 236 | 227 | 229 | 486,000 |
2011/07/07 | 229 | 237 | 229 | 236 | 749,000 |
2011/07/06 | 228 | 234 | 227 | 233 | 554,000 |
2011/07/05 | 227 | 231 | 224 | 230 | 707,000 |
2011/07/04 | 234 | 237 | 223 | 224 | 1,461,000 |
2011/07/01 | 226 | 230 | 222 | 229 | 1,005,000 |
2011/06/30 | 215 | 223 | 213 | 222 | 1,041,000 |
2011/06/29 | 211 | 214 | 210 | 214 | 279,000 |
2011/06/28 | 212 | 212 | 208 | 211 | 263,000 |
2011/06/27 | 214 | 215 | 206 | 209 | 435,000 |
2011/06/24 | 216 | 218 | 215 | 215 | 265,000 |
2011/06/23 | 218 | 220 | 216 | 216 | 316,000 |
2011/06/22 | 218 | 222 | 215 | 221 | 434,000 |
2011/06/21 | 216 | 218 | 214 | 214 | 270,000 |
2011/06/20 | 214 | 219 | 214 | 215 | 245,000 |
2011/06/17 | 227 | 228 | 213 | 214 | 728,000 |
2011/06/16 | 222 | 232 | 222 | 227 | 852,000 |
2011/06/15 | 229 | 231 | 222 | 222 | 743,000 |
2011/06/14 | 221 | 232 | 220 | 228 | 1,820,000 |
2011/06/13 | 217 | 225 | 216 | 219 | 1,496,000 |
2011/06/10 | 208 | 218 | 208 | 217 | 1,053,000 |
2011/06/09 | 207 | 209 | 205 | 207 | 166,000 |
2011/06/08 | 209 | 209 | 205 | 208 | 272,000 |
2011/06/07 | 204 | 210 | 204 | 210 | 310,000 |
2011/06/06 | 206 | 210 | 202 | 203 | 401,000 |
2011/06/03 | 213 | 219 | 208 | 208 | 649,000 |
2011/06/02 | 208 | 217 | 207 | 216 | 936,000 |
2011/06/01 | 204 | 214 | 200 | 213 | 1,638,000 |
2011/05/31 | 200 | 205 | 200 | 203 | 346,000 |
2011/05/30 | 194 | 200 | 194 | 199 | 443,000 |
2011/05/27 | 190 | 195 | 190 | 193 | 162,000 |
2011/05/26 | 192 | 192 | 187 | 190 | 147,000 |
2011/05/25 | 192 | 192 | 188 | 189 | 232,000 |
2011/05/24 | 189 | 195 | 187 | 192 | 300,000 |
2011/05/23 | 196 | 197 | 191 | 191 | 401,000 |
2011/05/20 | 198 | 201 | 196 | 196 | 302,000 |
2011/05/19 | 203 | 206 | 197 | 197 | 595,000 |
2011/05/18 | 197 | 200 | 193 | 199 | 556,000 |
2011/05/17 | 198 | 199 | 193 | 196 | 771,000 |
2011/05/16 | 195 | 203 | 195 | 198 | 1,156,000 |
2011/05/13 | 202 | 210 | 194 | 199 | 5,090,000 |
2011/05/12 | 186 | 192 | 184 | 187 | 598,000 |
2011/05/11 | 185 | 198 | 185 | 191 | 2,020,000 |
2011/05/10 | 172 | 183 | 171 | 183 | 766,000 |
2011/05/09 | 170 | 175 | 169 | 174 | 185,000 |
2011/05/06 | 168 | 170 | 167 | 170 | 109,000 |
2011/05/02 | 174 | 177 | 172 | 173 | 273,000 |
2011/04/28 | 169 | 171 | 168 | 171 | 167,000 |
2011/04/27 | 164 | 171 | 164 | 169 | 318,000 |
2011/04/26 | 165 | 165 | 162 | 164 | 76,000 |
2011/04/25 | 163 | 165 | 162 | 164 | 102,000 |
2011/04/22 | 162 | 164 | 161 | 163 | 86,000 |
2011/04/21 | 165 | 165 | 161 | 161 | 121,000 |
2011/04/20 | 161 | 164 | 161 | 164 | 131,000 |
2011/04/19 | 159 | 161 | 158 | 159 | 88,000 |
2011/04/18 | 161 | 162 | 158 | 160 | 165,000 |
2011/04/15 | 164 | 164 | 160 | 161 | 238,000 |
2011/04/14 | 160 | 165 | 160 | 164 | 220,000 |
2011/04/13 | 158 | 162 | 157 | 158 | 192,000 |
2011/04/12 | 167 | 167 | 160 | 160 | 303,000 |
2011/04/11 | 175 | 175 | 168 | 169 | 178,000 |
2011/04/08 | 167 | 175 | 165 | 174 | 172,000 |
2011/04/07 | 169 | 173 | 168 | 170 | 200,000 |
2011/04/06 | 169 | 171 | 167 | 167 | 150,000 |
2011/04/05 | 180 | 180 | 169 | 171 | 194,000 |
2011/04/04 | 185 | 185 | 171 | 175 | 461,000 |
2011/04/01 | 174 | 176 | 171 | 171 | 124,000 |
2011/03/31 | 174 | 176 | 171 | 174 | 248,000 |
2011/03/30 | 161 | 172 | 161 | 171 | 301,000 |
2011/03/29 | 156 | 166 | 156 | 159 | 219,000 |
2011/03/28 | 167 | 168 | 163 | 165 | 174,000 |
2011/03/25 | 172 | 174 | 165 | 166 | 231,000 |
2011/03/24 | 166 | 173 | 166 | 172 | 260,000 |
2011/03/23 | 165 | 171 | 161 | 169 | 349,000 |
2011/03/22 | 167 | 167 | 161 | 165 | 271,000 |
2011/03/18 | 154 | 167 | 153 | 157 | 386,000 |
2011/03/17 | 132 | 154 | 127 | 152 | 365,000 |
2011/03/16 | 127 | 145 | 127 | 139 | 480,000 |
2011/03/15 | 149 | 149 | 109 | 123 | 838,000 |
2011/03/14 | 163 | 177 | 152 | 159 | 586,000 |
2011/03/11 | 200 | 202 | 199 | 201 | 355,000 |
2011/03/10 | 201 | 211 | 200 | 208 | 559,000 |
2011/03/09 | 211 | 211 | 203 | 204 | 480,000 |
2011/03/08 | 219 | 219 | 206 | 211 | 664,000 |
2011/03/07 | 212 | 220 | 210 | 219 | 794,000 |
2011/03/04 | 219 | 224 | 207 | 213 | 4,154,000 |
2011/03/03 | 184 | 202 | 183 | 202 | 3,318,000 |
2011/03/02 | 176 | 186 | 176 | 180 | 358,000 |
2011/03/01 | 179 | 180 | 175 | 177 | 108,000 |
2011/02/28 | 170 | 181 | 169 | 175 | 176,000 |
2011/02/25 | 168 | 170 | 168 | 169 | 55,000 |
2011/02/24 | 174 | 175 | 166 | 169 | 232,000 |
2011/02/23 | 176 | 178 | 176 | 176 | 115,000 |
2011/02/22 | 181 | 181 | 176 | 177 | 186,000 |
2011/02/21 | 183 | 183 | 180 | 183 | 136,000 |
2011/02/18 | 181 | 183 | 180 | 183 | 113,000 |
2011/02/17 | 183 | 184 | 180 | 183 | 138,000 |
2011/02/16 | 186 | 186 | 183 | 184 | 151,000 |
2011/02/15 | 184 | 187 | 184 | 186 | 130,000 |
2011/02/14 | 184 | 186 | 181 | 184 | 99,000 |
2011/02/10 | 185 | 188 | 178 | 184 | 382,000 |
2011/02/09 | 185 | 186 | 183 | 185 | 171,000 |
2011/02/08 | 189 | 189 | 184 | 185 | 110,000 |
2011/02/07 | 185 | 187 | 184 | 187 | 163,000 |
2011/02/04 | 185 | 185 | 183 | 184 | 92,000 |
2011/02/03 | 184 | 184 | 182 | 183 | 86,000 |
2011/02/02 | 181 | 184 | 181 | 183 | 247,000 |
2011/02/01 | 178 | 180 | 175 | 179 | 139,000 |
2011/01/31 | 175 | 181 | 175 | 179 | 113,000 |
2011/01/28 | 181 | 182 | 178 | 179 | 111,000 |
2011/01/27 | 176 | 181 | 176 | 181 | 168,000 |
2011/01/26 | 174 | 176 | 174 | 176 | 53,000 |
2011/01/25 | 173 | 176 | 171 | 173 | 82,000 |
2011/01/24 | 170 | 172 | 168 | 171 | 86,000 |
2011/01/21 | 179 | 179 | 170 | 171 | 249,000 |
2011/01/20 | 181 | 181 | 178 | 179 | 160,000 |
2011/01/19 | 185 | 185 | 181 | 183 | 167,000 |
2011/01/18 | 184 | 184 | 180 | 182 | 141,000 |
2011/01/17 | 185 | 185 | 183 | 184 | 60,000 |
2011/01/14 | 182 | 185 | 181 | 183 | 112,000 |
2011/01/13 | 181 | 185 | 181 | 183 | 136,000 |
2011/01/12 | 190 | 191 | 181 | 182 | 396,000 |
2011/01/11 | 180 | 187 | 179 | 187 | 326,000 |
2011/01/07 | 179 | 183 | 176 | 181 | 323,000 |
2011/01/06 | 174 | 178 | 174 | 177 | 229,000 |
2011/01/05 | 172 | 174 | 171 | 174 | 145,000 |
2011/01/04 | 169 | 171 | 169 | 170 | 101,000 |