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 |
---|---|---|---|---|---|
2018/12/28 | 1,810 | 1,879 | 1,810 | 1,872 | 6,200 |
2018/12/27 | 1,784 | 1,846 | 1,747 | 1,822 | 13,400 |
2018/12/26 | 1,653 | 1,712 | 1,653 | 1,688 | 11,700 |
2018/12/25 | 1,672 | 1,674 | 1,640 | 1,642 | 28,800 |
2018/12/21 | 1,764 | 1,764 | 1,704 | 1,724 | 23,100 |
2018/12/20 | 1,802 | 1,835 | 1,763 | 1,764 | 18,600 |
2018/12/19 | 1,831 | 1,850 | 1,799 | 1,830 | 16,300 |
2018/12/18 | 1,871 | 1,875 | 1,842 | 1,845 | 13,900 |
2018/12/17 | 1,894 | 1,918 | 1,877 | 1,890 | 10,300 |
2018/12/14 | 1,897 | 1,917 | 1,892 | 1,892 | 11,600 |
2018/12/13 | 1,910 | 1,929 | 1,896 | 1,919 | 5,900 |
2018/12/12 | 1,884 | 1,919 | 1,884 | 1,905 | 4,900 |
2018/12/11 | 1,932 | 1,932 | 1,878 | 1,884 | 15,000 |
2018/12/10 | 1,968 | 1,968 | 1,931 | 1,932 | 8,700 |
2018/12/07 | 1,975 | 1,990 | 1,952 | 1,968 | 10,700 |
2018/12/06 | 1,970 | 1,981 | 1,961 | 1,975 | 19,400 |
2018/12/05 | 1,983 | 2,035 | 1,983 | 1,986 | 9,300 |
2018/12/04 | 2,069 | 2,070 | 1,991 | 2,003 | 12,300 |
2018/12/03 | 2,057 | 2,079 | 2,052 | 2,056 | 6,400 |
2018/11/30 | 2,044 | 2,065 | 2,025 | 2,045 | 4,900 |
2018/11/29 | 2,043 | 2,078 | 2,039 | 2,044 | 3,100 |
2018/11/28 | 2,038 | 2,065 | 2,032 | 2,038 | 6,500 |
2018/11/27 | 2,017 | 2,034 | 2,001 | 2,034 | 9,900 |
2018/11/26 | 2,002 | 2,030 | 2,002 | 2,004 | 8,200 |
2018/11/22 | 2,028 | 2,030 | 2,003 | 2,017 | 7,100 |
2018/11/21 | 2,006 | 2,027 | 2,006 | 2,022 | 3,300 |
2018/11/20 | 2,035 | 2,071 | 2,035 | 2,048 | 4,800 |
2018/11/19 | 2,015 | 2,106 | 2,014 | 2,052 | 6,300 |
2018/11/16 | 2,066 | 2,066 | 2,011 | 2,035 | 4,400 |
2018/11/15 | 2,077 | 2,092 | 2,042 | 2,066 | 5,300 |
2018/11/14 | 2,114 | 2,119 | 2,077 | 2,095 | 6,400 |
2018/11/13 | 2,141 | 2,141 | 2,104 | 2,112 | 7,400 |
2018/11/12 | 2,141 | 2,190 | 2,141 | 2,170 | 8,400 |
2018/11/09 | 2,152 | 2,174 | 2,144 | 2,174 | 5,700 |
2018/11/08 | 2,220 | 2,220 | 2,151 | 2,178 | 10,100 |
2018/11/07 | 2,178 | 2,187 | 2,119 | 2,125 | 6,100 |
2018/11/06 | 2,126 | 2,191 | 2,100 | 2,161 | 16,600 |
2018/11/05 | 2,098 | 2,140 | 2,095 | 2,098 | 8,900 |
2018/11/02 | 2,098 | 2,133 | 2,080 | 2,124 | 10,500 |
2018/11/01 | 2,084 | 2,101 | 2,084 | 2,098 | 6,000 |
2018/10/31 | 2,105 | 2,124 | 2,082 | 2,110 | 5,700 |
2018/10/30 | 1,991 | 2,099 | 1,990 | 2,086 | 34,900 |
2018/10/29 | 2,023 | 2,058 | 1,984 | 1,984 | 10,300 |
2018/10/26 | 2,040 | 2,052 | 1,981 | 1,983 | 10,300 |
2018/10/25 | 2,080 | 2,094 | 2,030 | 2,041 | 13,900 |
2018/10/24 | 2,125 | 2,143 | 2,116 | 2,122 | 6,200 |
2018/10/23 | 2,168 | 2,169 | 2,124 | 2,124 | 10,300 |
2018/10/22 | 2,163 | 2,213 | 2,163 | 2,193 | 6,400 |
2018/10/19 | 2,163 | 2,183 | 2,135 | 2,157 | 9,400 |
2018/10/18 | 2,217 | 2,223 | 2,168 | 2,174 | 8,500 |
2018/10/17 | 2,191 | 2,216 | 2,162 | 2,202 | 12,600 |
2018/10/16 | 2,132 | 2,166 | 2,104 | 2,150 | 9,400 |
2018/10/15 | 2,194 | 2,194 | 2,123 | 2,132 | 11,000 |
2018/10/12 | 2,115 | 2,227 | 2,115 | 2,184 | 9,700 |
2018/10/11 | 2,150 | 2,184 | 2,124 | 2,139 | 12,100 |
2018/10/10 | 2,231 | 2,247 | 2,204 | 2,204 | 8,600 |
2018/10/09 | 2,252 | 2,275 | 2,220 | 2,235 | 8,600 |
2018/10/05 | 2,289 | 2,298 | 2,251 | 2,252 | 6,800 |
2018/10/04 | 2,316 | 2,330 | 2,268 | 2,291 | 8,900 |
2018/10/03 | 2,366 | 2,366 | 2,300 | 2,300 | 8,200 |
2018/10/02 | 2,420 | 2,420 | 2,360 | 2,366 | 8,800 |
2018/10/01 | 2,400 | 2,405 | 2,350 | 2,405 | 7,200 |
2018/09/28 | 2,389 | 2,400 | 2,360 | 2,399 | 6,700 |
2018/09/27 | 2,375 | 2,379 | 2,350 | 2,351 | 8,000 |
2018/09/26 | 2,376 | 2,400 | 2,347 | 2,400 | 10,200 |
2018/09/25 | 2,348 | 2,397 | 2,291 | 2,397 | 12,300 |
2018/09/21 | 2,245 | 2,298 | 2,245 | 2,298 | 8,200 |
2018/09/20 | 2,260 | 2,260 | 2,233 | 2,244 | 6,900 |
2018/09/19 | 2,235 | 2,256 | 2,233 | 2,256 | 5,200 |
2018/09/18 | 2,195 | 2,233 | 2,189 | 2,228 | 8,000 |
2018/09/14 | 2,129 | 2,220 | 2,129 | 2,195 | 18,500 |
2018/09/13 | 2,107 | 2,131 | 2,107 | 2,118 | 4,000 |
2018/09/12 | 2,152 | 2,152 | 2,100 | 2,100 | 8,800 |
2018/09/11 | 2,189 | 2,201 | 2,127 | 2,129 | 11,900 |
2018/09/10 | 2,196 | 2,214 | 2,185 | 2,185 | 11,600 |
2018/09/07 | 2,244 | 2,244 | 2,195 | 2,214 | 11,100 |
2018/09/06 | 2,263 | 2,273 | 2,263 | 2,264 | 3,000 |
2018/09/05 | 2,292 | 2,292 | 2,270 | 2,272 | 4,000 |
2018/09/04 | 2,324 | 2,324 | 2,287 | 2,296 | 4,100 |
2018/09/03 | 2,385 | 2,385 | 2,278 | 2,282 | 4,800 |
2018/08/31 | 2,359 | 2,399 | 2,357 | 2,397 | 3,600 |
2018/08/30 | 2,375 | 2,378 | 2,358 | 2,378 | 6,700 |
2018/08/29 | 2,310 | 2,367 | 2,310 | 2,367 | 4,500 |
2018/08/28 | 2,314 | 2,314 | 2,294 | 2,310 | 4,500 |
2018/08/27 | 2,275 | 2,287 | 2,270 | 2,284 | 6,200 |
2018/08/24 | 2,289 | 2,289 | 2,251 | 2,276 | 8,000 |
2018/08/23 | 2,289 | 2,299 | 2,285 | 2,285 | 2,300 |
2018/08/22 | 2,270 | 2,304 | 2,262 | 2,284 | 5,800 |
2018/08/21 | 2,283 | 2,294 | 2,278 | 2,282 | 3,600 |
2018/08/20 | 2,290 | 2,294 | 2,283 | 2,283 | 2,700 |
2018/08/17 | 2,293 | 2,293 | 2,264 | 2,280 | 8,900 |
2018/08/16 | 2,319 | 2,328 | 2,230 | 2,243 | 21,200 |
2018/08/15 | 2,414 | 2,414 | 2,354 | 2,354 | 3,200 |
2018/08/14 | 2,365 | 2,417 | 2,364 | 2,414 | 3,400 |
2018/08/13 | 2,412 | 2,450 | 2,365 | 2,378 | 14,400 |
2018/08/10 | 2,474 | 2,510 | 2,472 | 2,499 | 7,900 |
2018/08/09 | 2,466 | 2,483 | 2,413 | 2,442 | 12,800 |
2018/08/08 | 2,502 | 2,502 | 2,456 | 2,461 | 5,900 |
2018/08/07 | 2,476 | 2,510 | 2,476 | 2,502 | 2,200 |
2018/08/06 | 2,501 | 2,538 | 2,485 | 2,489 | 2,600 |
2018/08/03 | 2,558 | 2,608 | 2,533 | 2,535 | 5,300 |
2018/08/02 | 2,606 | 2,611 | 2,541 | 2,550 | 3,300 |
2018/08/01 | 2,630 | 2,650 | 2,605 | 2,606 | 3,900 |
2018/07/31 | 2,592 | 2,619 | 2,586 | 2,610 | 3,900 |
2018/07/30 | 2,564 | 2,657 | 2,554 | 2,617 | 6,600 |
2018/07/27 | 2,550 | 2,570 | 2,536 | 2,545 | 5,700 |
2018/07/26 | 2,515 | 2,550 | 2,500 | 2,541 | 4,800 |
2018/07/25 | 2,461 | 2,508 | 2,461 | 2,497 | 5,700 |
2018/07/24 | 2,465 | 2,480 | 2,456 | 2,461 | 2,700 |
2018/07/23 | 2,478 | 2,478 | 2,441 | 2,465 | 8,600 |
2018/07/20 | 2,468 | 2,484 | 2,421 | 2,478 | 8,800 |
2018/07/19 | 2,446 | 2,474 | 2,446 | 2,468 | 4,300 |
2018/07/18 | 2,436 | 2,457 | 2,436 | 2,446 | 5,500 |
2018/07/17 | 2,449 | 2,464 | 2,412 | 2,427 | 10,700 |
2018/07/13 | 2,435 | 2,453 | 2,397 | 2,418 | 4,400 |
2018/07/12 | 2,395 | 2,451 | 2,385 | 2,427 | 7,800 |
2018/07/11 | 2,408 | 2,418 | 2,352 | 2,395 | 9,100 |
2018/07/10 | 2,475 | 2,475 | 2,423 | 2,433 | 11,400 |
2018/07/09 | 2,377 | 2,438 | 2,354 | 2,430 | 11,100 |
2018/07/06 | 2,274 | 2,348 | 2,270 | 2,344 | 16,600 |
2018/07/05 | 2,356 | 2,356 | 2,315 | 2,320 | 6,200 |
2018/07/04 | 2,406 | 2,406 | 2,353 | 2,366 | 10,100 |
2018/07/03 | 2,436 | 2,447 | 2,366 | 2,406 | 13,600 |
2018/07/02 | 2,521 | 2,533 | 2,436 | 2,436 | 8,300 |
2018/06/29 | 2,512 | 2,542 | 2,510 | 2,523 | 6,300 |
2018/06/28 | 2,533 | 2,535 | 2,501 | 2,534 | 8,000 |
2018/06/27 | 2,535 | 2,583 | 2,535 | 2,552 | 4,700 |
2018/06/26 | 2,570 | 2,587 | 2,540 | 2,585 | 16,600 |
2018/06/25 | 2,658 | 2,677 | 2,620 | 2,620 | 3,900 |
2018/06/22 | 2,666 | 2,691 | 2,645 | 2,691 | 3,500 |
2018/06/21 | 2,738 | 2,740 | 2,680 | 2,688 | 4,100 |
2018/06/20 | 2,700 | 2,742 | 2,680 | 2,742 | 3,800 |
2018/06/19 | 2,738 | 2,742 | 2,670 | 2,670 | 7,500 |
2018/06/18 | 2,802 | 2,810 | 2,752 | 2,755 | 6,400 |
2018/06/15 | 2,825 | 2,842 | 2,793 | 2,800 | 3,400 |
2018/06/14 | 2,828 | 2,828 | 2,791 | 2,818 | 4,300 |
2018/06/13 | 2,821 | 2,830 | 2,815 | 2,824 | 2,600 |
2018/06/12 | 2,818 | 2,831 | 2,814 | 2,821 | 3,200 |
2018/06/11 | 2,810 | 2,833 | 2,810 | 2,818 | 5,200 |
2018/06/08 | 2,767 | 2,799 | 2,767 | 2,796 | 6,500 |
2018/06/07 | 2,785 | 2,793 | 2,785 | 2,793 | 1,800 |
2018/06/06 | 2,768 | 2,771 | 2,751 | 2,764 | 5,300 |
2018/06/05 | 2,789 | 2,793 | 2,771 | 2,776 | 2,700 |
2018/06/04 | 2,799 | 2,809 | 2,776 | 2,795 | 4,100 |
2018/06/01 | 2,778 | 2,783 | 2,760 | 2,771 | 5,300 |
2018/05/31 | 2,807 | 2,807 | 2,778 | 2,778 | 3,800 |
2018/05/30 | 2,780 | 2,806 | 2,780 | 2,806 | 3,100 |
2018/05/29 | 2,841 | 2,841 | 2,805 | 2,810 | 3,300 |
2018/05/28 | 2,879 | 2,879 | 2,841 | 2,853 | 3,100 |
2018/05/25 | 2,866 | 2,887 | 2,842 | 2,848 | 5,100 |
2018/05/24 | 2,903 | 2,910 | 2,861 | 2,867 | 6,300 |
2018/05/23 | 2,927 | 2,938 | 2,904 | 2,923 | 4,500 |
2018/05/22 | 2,939 | 2,949 | 2,930 | 2,939 | 3,700 |
2018/05/21 | 2,988 | 2,988 | 2,926 | 2,945 | 8,000 |
2018/05/18 | 2,960 | 2,981 | 2,958 | 2,977 | 3,400 |
2018/05/17 | 2,982 | 2,982 | 2,945 | 2,955 | 6,500 |
2018/05/16 | 2,981 | 3,000 | 2,950 | 2,982 | 9,100 |
2018/05/15 | 2,915 | 2,984 | 2,910 | 2,984 | 6,700 |
2018/05/14 | 2,910 | 2,930 | 2,863 | 2,930 | 14,300 |
2018/05/11 | 2,940 | 3,000 | 2,921 | 2,973 | 10,900 |
2018/05/10 | 2,963 | 2,970 | 2,887 | 2,949 | 9,700 |
2018/05/09 | 2,969 | 2,993 | 2,937 | 2,965 | 23,700 |
2018/05/08 | 2,937 | 2,979 | 2,924 | 2,947 | 8,500 |
2018/05/07 | 2,932 | 2,932 | 2,901 | 2,922 | 4,800 |
2018/05/02 | 2,921 | 2,942 | 2,871 | 2,930 | 4,000 |
2018/05/01 | 2,995 | 3,010 | 2,790 | 2,871 | 8,500 |
2018/04/27 | 3,035 | 3,050 | 2,930 | 3,020 | 10,200 |
2018/04/26 | 2,990 | 3,040 | 2,957 | 3,025 | 15,600 |
2018/04/25 | 2,954 | 2,990 | 2,892 | 2,984 | 7,300 |
2018/04/24 | 2,891 | 2,965 | 2,891 | 2,957 | 5,100 |
2018/04/23 | 2,902 | 2,917 | 2,902 | 2,906 | 2,300 |
2018/04/20 | 2,871 | 2,905 | 2,871 | 2,902 | 4,900 |
2018/04/19 | 2,883 | 2,896 | 2,829 | 2,871 | 5,900 |
2018/04/18 | 2,883 | 2,887 | 2,858 | 2,883 | 3,100 |
2018/04/17 | 2,900 | 2,900 | 2,842 | 2,870 | 10,600 |
2018/04/16 | 2,894 | 2,900 | 2,874 | 2,899 | 5,100 |
2018/04/13 | 2,813 | 2,886 | 2,813 | 2,884 | 8,900 |
2018/04/12 | 2,890 | 2,894 | 2,840 | 2,844 | 3,100 |
2018/04/11 | 2,899 | 2,899 | 2,855 | 2,889 | 4,900 |
2018/04/10 | 2,819 | 2,873 | 2,760 | 2,871 | 8,100 |
2018/04/09 | 2,811 | 2,857 | 2,755 | 2,796 | 8,400 |
2018/04/06 | 2,890 | 2,910 | 2,806 | 2,819 | 8,200 |
2018/04/05 | 2,857 | 2,892 | 2,829 | 2,863 | 8,800 |
2018/04/04 | 2,857 | 2,857 | 2,810 | 2,836 | 9,700 |
2018/04/03 | 2,828 | 2,829 | 2,793 | 2,807 | 6,200 |
2018/04/02 | 2,879 | 2,879 | 2,829 | 2,833 | 5,600 |
2018/03/30 | 2,810 | 2,845 | 2,801 | 2,832 | 9,500 |
2018/03/29 | 2,800 | 2,808 | 2,772 | 2,798 | 5,600 |
2018/03/28 | 2,774 | 2,799 | 2,720 | 2,749 | 6,400 |
2018/03/27 | 2,832 | 2,847 | 2,784 | 2,844 | 8,500 |
2018/03/26 | 2,760 | 2,793 | 2,658 | 2,791 | 13,500 |
2018/03/23 | 2,831 | 2,836 | 2,752 | 2,760 | 14,100 |
2018/03/22 | 2,863 | 2,947 | 2,847 | 2,931 | 9,300 |
2018/03/20 | 2,856 | 2,893 | 2,791 | 2,863 | 9,200 |
2018/03/19 | 2,980 | 2,980 | 2,865 | 2,882 | 13,200 |
2018/03/16 | 2,986 | 3,040 | 2,972 | 2,980 | 4,300 |
2018/03/15 | 3,015 | 3,015 | 2,972 | 2,982 | 5,400 |
2018/03/14 | 3,020 | 3,025 | 2,995 | 3,015 | 4,400 |
2018/03/13 | 3,015 | 3,050 | 2,985 | 3,045 | 8,100 |
2018/03/12 | 3,030 | 3,070 | 2,989 | 3,025 | 11,500 |
2018/03/09 | 3,000 | 3,035 | 2,969 | 2,998 | 17,200 |
2018/03/08 | 3,015 | 3,045 | 2,894 | 2,952 | 19,000 |
2018/03/07 | 3,045 | 3,085 | 3,005 | 3,015 | 9,400 |
2018/03/06 | 3,050 | 3,145 | 3,040 | 3,045 | 12,600 |
2018/03/05 | 3,120 | 3,160 | 3,010 | 3,020 | 19,000 |
2018/03/02 | 3,070 | 3,200 | 3,070 | 3,175 | 21,600 |
2018/03/01 | 3,080 | 3,175 | 3,035 | 3,115 | 19,300 |
2018/02/28 | 3,195 | 3,215 | 3,030 | 3,080 | 44,000 |
2018/02/27 | 3,290 | 3,290 | 3,215 | 3,220 | 21,200 |
2018/02/26 | 3,215 | 3,295 | 3,210 | 3,265 | 17,800 |
2018/02/23 | 3,200 | 3,310 | 3,185 | 3,210 | 41,500 |
2018/02/22 | 3,055 | 3,200 | 3,025 | 3,150 | 39,800 |
2018/02/21 | 3,020 | 3,090 | 2,980 | 3,055 | 41,600 |
2018/02/20 | 2,944 | 3,035 | 2,906 | 3,015 | 25,300 |
2018/02/19 | 2,862 | 2,946 | 2,862 | 2,935 | 12,400 |
2018/02/16 | 2,902 | 2,920 | 2,860 | 2,864 | 10,900 |
2018/02/15 | 2,889 | 2,920 | 2,870 | 2,877 | 11,800 |
2018/02/14 | 2,944 | 2,980 | 2,770 | 2,858 | 32,800 |
2018/02/13 | 2,903 | 2,976 | 2,903 | 2,966 | 36,500 |
2018/02/09 | 2,761 | 2,787 | 2,696 | 2,733 | 13,500 |
2018/02/08 | 2,808 | 2,883 | 2,761 | 2,811 | 9,600 |
2018/02/07 | 2,888 | 2,888 | 2,751 | 2,758 | 23,400 |
2018/02/06 | 2,752 | 2,803 | 2,613 | 2,763 | 43,400 |
2018/02/05 | 2,881 | 2,975 | 2,850 | 2,945 | 23,200 |
2018/02/02 | 3,000 | 3,020 | 2,985 | 3,000 | 14,800 |
2018/02/01 | 2,997 | 3,020 | 2,947 | 3,010 | 26,600 |
2018/01/31 | 2,978 | 3,000 | 2,954 | 2,954 | 13,300 |
2018/01/30 | 2,960 | 2,999 | 2,953 | 2,979 | 18,900 |
2018/01/29 | 2,879 | 2,964 | 2,879 | 2,959 | 11,900 |
2018/01/26 | 2,865 | 2,899 | 2,865 | 2,872 | 4,700 |
2018/01/25 | 2,923 | 2,923 | 2,851 | 2,858 | 15,400 |
2018/01/24 | 2,940 | 2,957 | 2,919 | 2,943 | 13,600 |
2018/01/23 | 2,857 | 2,903 | 2,856 | 2,901 | 27,400 |
2018/01/22 | 2,850 | 2,850 | 2,820 | 2,839 | 13,500 |
2018/01/19 | 2,824 | 2,855 | 2,824 | 2,850 | 4,400 |
2018/01/18 | 2,859 | 2,859 | 2,814 | 2,814 | 19,000 |
2018/01/17 | 2,835 | 2,856 | 2,820 | 2,853 | 9,200 |
2018/01/16 | 2,850 | 2,850 | 2,832 | 2,846 | 7,500 |
2018/01/15 | 2,844 | 2,851 | 2,833 | 2,842 | 8,300 |
2018/01/12 | 2,840 | 2,840 | 2,827 | 2,840 | 8,700 |
2018/01/11 | 2,799 | 2,840 | 2,792 | 2,838 | 14,700 |
2018/01/10 | 2,810 | 2,812 | 2,795 | 2,799 | 5,900 |
2018/01/09 | 2,810 | 2,820 | 2,798 | 2,803 | 16,400 |
2018/01/05 | 2,780 | 2,798 | 2,780 | 2,797 | 10,900 |
2018/01/04 | 2,749 | 2,778 | 2,749 | 2,776 | 6,500 |