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 |
|---|---|---|---|---|---|
| 1984/12/28 | 345 | 345 | 340 | 340 | 10,000 |
| 1984/12/27 | 350 | 350 | 350 | 350 | 23,000 |
| 1984/12/25 | 341 | 341 | 335 | 335 | 10,000 |
| 1984/12/24 | 350 | 350 | 345 | 350 | 25,000 |
| 1984/12/21 | 362 | 367 | 355 | 355 | 61,000 |
| 1984/12/20 | 360 | 360 | 360 | 360 | 16,000 |
| 1984/12/19 | 339 | 350 | 339 | 350 | 50,000 |
| 1984/12/18 | 339 | 340 | 339 | 340 | 12,000 |
| 1984/12/17 | 338 | 338 | 337 | 338 | 12,000 |
| 1984/12/15 | 335 | 335 | 335 | 335 | 7,000 |
| 1984/12/14 | 341 | 341 | 332 | 332 | 17,000 |
| 1984/12/13 | 342 | 343 | 342 | 342 | 52,000 |
| 1984/12/12 | 341 | 342 | 339 | 342 | 53,000 |
| 1984/12/11 | 340 | 340 | 340 | 340 | 4,000 |
| 1984/12/10 | 340 | 340 | 335 | 340 | 29,000 |
| 1984/12/06 | 345 | 345 | 340 | 345 | 37,000 |
| 1984/12/05 | 345 | 345 | 345 | 345 | 18,000 |
| 1984/12/04 | 348 | 348 | 345 | 348 | 45,000 |
| 1984/12/03 | 357 | 359 | 350 | 350 | 32,000 |
| 1984/12/01 | 360 | 361 | 357 | 357 | 48,000 |
| 1984/11/30 | 360 | 365 | 357 | 363 | 60,000 |
| 1984/11/29 | 363 | 368 | 361 | 363 | 210,000 |
| 1984/11/28 | 369 | 375 | 368 | 370 | 388,000 |
| 1984/11/27 | 360 | 369 | 360 | 369 | 318,000 |
| 1984/11/26 | 340 | 360 | 340 | 359 | 112,000 |
| 1984/11/24 | 340 | 341 | 340 | 340 | 19,000 |
| 1984/11/22 | 343 | 344 | 340 | 340 | 30,000 |
| 1984/11/21 | 345 | 345 | 340 | 340 | 48,000 |
| 1984/11/20 | 340 | 343 | 340 | 340 | 33,000 |
| 1984/11/19 | 343 | 343 | 340 | 340 | 22,000 |
| 1984/11/17 | 347 | 347 | 343 | 343 | 8,000 |
| 1984/11/16 | 348 | 348 | 343 | 348 | 76,000 |
| 1984/11/15 | 331 | 334 | 331 | 333 | 24,000 |
| 1984/11/14 | 334 | 334 | 330 | 330 | 22,000 |
| 1984/11/13 | 325 | 329 | 325 | 329 | 13,000 |
| 1984/11/12 | 325 | 326 | 325 | 326 | 18,000 |
| 1984/11/09 | 327 | 331 | 325 | 325 | 47,000 |
| 1984/11/07 | 331 | 331 | 327 | 327 | 54,000 |
| 1984/11/05 | 331 | 332 | 331 | 331 | 26,000 |
| 1984/11/02 | 330 | 331 | 330 | 331 | 23,000 |
| 1984/11/01 | 330 | 331 | 330 | 330 | 36,000 |
| 1984/10/31 | 329 | 329 | 328 | 329 | 21,000 |
| 1984/10/30 | 329 | 330 | 329 | 329 | 7,000 |
| 1984/10/29 | 328 | 329 | 328 | 329 | 23,000 |
| 1984/10/26 | 345 | 345 | 336 | 338 | 39,000 |
| 1984/10/24 | 345 | 350 | 345 | 348 | 22,000 |
| 1984/10/23 | 343 | 350 | 340 | 350 | 76,000 |
| 1984/10/22 | 340 | 342 | 340 | 342 | 12,000 |
| 1984/10/20 | 336 | 336 | 336 | 336 | 15,000 |
| 1984/10/19 | 355 | 355 | 350 | 350 | 92,000 |
| 1984/10/18 | 352 | 352 | 340 | 350 | 107,000 |
| 1984/10/17 | 350 | 358 | 345 | 350 | 95,000 |
| 1984/10/16 | 365 | 365 | 345 | 350 | 100,000 |
| 1984/10/15 | 365 | 377 | 361 | 365 | 532,000 |
| 1984/10/12 | 360 | 369 | 358 | 359 | 729,000 |
| 1984/10/11 | 350 | 355 | 350 | 355 | 207,000 |
| 1984/10/09 | 340 | 344 | 338 | 340 | 96,000 |
| 1984/10/08 | 334 | 340 | 329 | 330 | 133,000 |
| 1984/10/06 | 340 | 344 | 335 | 344 | 99,000 |
| 1984/10/05 | 342 | 370 | 342 | 349 | 551,000 |
| 1984/10/04 | 321 | 337 | 320 | 337 | 115,000 |
| 1984/10/03 | 291 | 291 | 291 | 291 | 11,000 |
| 1984/10/02 | 296 | 296 | 294 | 295 | 29,000 |
| 1984/10/01 | 288 | 292 | 288 | 292 | 17,000 |
| 1984/09/29 | 287 | 287 | 287 | 287 | 1,000 |
| 1984/09/28 | 291 | 291 | 285 | 285 | 26,000 |
| 1984/09/27 | 293 | 293 | 291 | 291 | 25,000 |
| 1984/09/25 | 298 | 298 | 298 | 298 | 27,000 |
| 1984/09/22 | 307 | 307 | 298 | 298 | 35,000 |
| 1984/09/21 | 307 | 307 | 302 | 305 | 14,000 |
| 1984/09/20 | 311 | 311 | 302 | 302 | 26,000 |
| 1984/09/19 | 311 | 311 | 310 | 311 | 14,000 |
| 1984/09/18 | 310 | 310 | 310 | 310 | 15,000 |
| 1984/09/17 | 311 | 311 | 308 | 308 | 18,000 |
| 1984/09/14 | 308 | 310 | 305 | 310 | 24,000 |
| 1984/09/13 | 304 | 305 | 304 | 305 | 55,000 |
| 1984/09/11 | 306 | 306 | 304 | 304 | 15,000 |
| 1984/09/10 | 303 | 303 | 302 | 303 | 12,000 |
| 1984/09/07 | 302 | 302 | 302 | 302 | 15,000 |
| 1984/09/06 | 305 | 305 | 302 | 302 | 16,000 |
| 1984/09/05 | 308 | 308 | 301 | 301 | 19,000 |
| 1984/09/04 | 313 | 315 | 310 | 310 | 24,000 |
| 1984/09/03 | 315 | 315 | 311 | 311 | 31,000 |
| 1984/09/01 | 311 | 311 | 310 | 311 | 14,000 |
| 1984/08/31 | 311 | 311 | 306 | 306 | 26,000 |
| 1984/08/30 | 311 | 312 | 306 | 311 | 46,000 |
| 1984/08/29 | 316 | 316 | 310 | 310 | 26,000 |
| 1984/08/28 | 321 | 321 | 312 | 312 | 21,000 |
| 1984/08/27 | 320 | 320 | 315 | 315 | 10,000 |
| 1984/08/25 | 321 | 321 | 315 | 315 | 15,000 |
| 1984/08/24 | 326 | 330 | 323 | 323 | 22,000 |
| 1984/08/23 | 325 | 330 | 325 | 328 | 91,000 |
| 1984/08/22 | 320 | 325 | 320 | 325 | 82,000 |
| 1984/08/20 | 315 | 320 | 315 | 318 | 52,000 |
| 1984/08/17 | 310 | 315 | 305 | 305 | 14,000 |
| 1984/08/16 | 315 | 315 | 310 | 310 | 7,000 |
| 1984/08/15 | 315 | 315 | 315 | 315 | 16,000 |
| 1984/08/14 | 314 | 316 | 303 | 303 | 37,000 |
| 1984/08/13 | 312 | 318 | 312 | 318 | 46,000 |
| 1984/08/10 | 307 | 315 | 303 | 310 | 25,000 |
| 1984/08/09 | 309 | 309 | 302 | 306 | 9,000 |
| 1984/08/08 | 310 | 310 | 306 | 306 | 28,000 |
| 1984/08/07 | 315 | 318 | 310 | 310 | 71,000 |
| 1984/08/06 | 314 | 320 | 311 | 318 | 127,000 |
| 1984/08/03 | 290 | 300 | 290 | 290 | 19,000 |
| 1984/08/02 | 285 | 285 | 285 | 285 | 25,000 |
| 1984/07/31 | 287 | 287 | 286 | 286 | 8,000 |
| 1984/07/28 | 286 | 286 | 286 | 286 | 10,000 |
| 1984/07/27 | 282 | 290 | 282 | 285 | 42,000 |
| 1984/07/26 | 281 | 281 | 281 | 281 | 13,000 |
| 1984/07/25 | 280 | 280 | 280 | 280 | 24,000 |
| 1984/07/24 | 280 | 280 | 280 | 280 | 28,000 |
| 1984/07/23 | 287 | 290 | 280 | 280 | 18,000 |
| 1984/07/21 | 292 | 293 | 286 | 287 | 26,000 |
| 1984/07/20 | 291 | 291 | 286 | 290 | 12,000 |
| 1984/07/19 | 296 | 296 | 290 | 290 | 16,000 |
| 1984/07/18 | 300 | 300 | 299 | 299 | 9,000 |
| 1984/07/17 | 300 | 300 | 300 | 300 | 7,000 |
| 1984/07/12 | 310 | 310 | 310 | 310 | 3,000 |
| 1984/07/11 | 316 | 316 | 316 | 316 | 28,000 |
| 1984/07/06 | 324 | 326 | 320 | 326 | 68,000 |
| 1984/07/05 | 309 | 320 | 305 | 320 | 106,000 |
| 1984/07/04 | 281 | 300 | 281 | 300 | 38,000 |
| 1984/07/03 | 281 | 281 | 280 | 280 | 24,000 |
| 1984/07/02 | 290 | 290 | 280 | 280 | 18,000 |
| 1984/06/30 | 288 | 290 | 288 | 290 | 19,000 |
| 1984/06/29 | 286 | 286 | 286 | 286 | 2,000 |
| 1984/06/28 | 285 | 285 | 280 | 285 | 26,000 |
| 1984/06/27 | 280 | 280 | 280 | 280 | 11,000 |
| 1984/06/26 | 289 | 289 | 288 | 288 | 7,000 |
| 1984/06/25 | 282 | 290 | 282 | 290 | 11,000 |
| 1984/06/23 | 277 | 277 | 277 | 277 | 3,000 |
| 1984/06/22 | 275 | 280 | 275 | 280 | 43,000 |
| 1984/06/18 | 291 | 291 | 290 | 290 | 16,000 |
| 1984/06/15 | 291 | 291 | 291 | 291 | 9,000 |
| 1984/06/14 | 291 | 295 | 291 | 291 | 17,000 |
| 1984/06/13 | 291 | 291 | 291 | 291 | 2,000 |
| 1984/06/12 | 296 | 296 | 295 | 295 | 12,000 |
| 1984/06/11 | 291 | 291 | 291 | 291 | 19,000 |
| 1984/06/08 | 299 | 299 | 299 | 299 | 4,000 |
| 1984/06/05 | 293 | 300 | 293 | 300 | 7,000 |
| 1984/06/04 | 291 | 291 | 290 | 290 | 10,000 |
| 1984/06/02 | 289 | 290 | 289 | 289 | 8,000 |
| 1984/06/01 | 290 | 292 | 288 | 289 | 46,000 |
| 1984/05/31 | 296 | 296 | 292 | 292 | 10,000 |
| 1984/05/29 | 291 | 293 | 291 | 292 | 12,000 |
| 1984/05/28 | 293 | 293 | 291 | 291 | 30,000 |
| 1984/05/26 | 294 | 295 | 293 | 295 | 12,000 |
| 1984/05/25 | 298 | 298 | 295 | 295 | 22,000 |
| 1984/05/24 | 293 | 293 | 293 | 293 | 9,000 |
| 1984/05/23 | 292 | 292 | 291 | 291 | 2,000 |
| 1984/05/22 | 303 | 303 | 291 | 291 | 40,000 |
| 1984/05/21 | 304 | 304 | 303 | 303 | 36,000 |
| 1984/05/19 | 303 | 303 | 303 | 303 | 27,000 |
| 1984/05/11 | 318 | 333 | 315 | 333 | 98,000 |
| 1984/05/10 | 318 | 320 | 313 | 313 | 67,000 |
| 1984/05/09 | 317 | 317 | 313 | 317 | 102,000 |
| 1984/05/08 | 320 | 320 | 313 | 313 | 206,000 |
| 1984/05/04 | 291 | 291 | 290 | 290 | 20,000 |
| 1984/05/02 | 290 | 291 | 290 | 290 | 20,000 |
| 1984/05/01 | 291 | 291 | 290 | 290 | 48,000 |
| 1984/04/28 | 293 | 293 | 290 | 290 | 65,000 |
| 1984/04/27 | 295 | 295 | 292 | 292 | 6,000 |
| 1984/04/26 | 295 | 296 | 291 | 291 | 29,000 |
| 1984/04/25 | 293 | 297 | 293 | 293 | 14,000 |
| 1984/04/24 | 293 | 293 | 291 | 291 | 33,000 |
| 1984/04/23 | 291 | 300 | 290 | 292 | 31,000 |
| 1984/04/19 | 293 | 295 | 292 | 292 | 26,000 |
| 1984/04/18 | 295 | 295 | 291 | 292 | 24,000 |
| 1984/04/17 | 295 | 295 | 293 | 295 | 54,000 |
| 1984/04/12 | 295 | 295 | 295 | 295 | 21,000 |
| 1984/04/11 | 308 | 308 | 308 | 308 | 17,000 |
| 1984/04/10 | 313 | 313 | 310 | 310 | 15,000 |
| 1984/04/09 | 313 | 313 | 311 | 311 | 22,000 |
| 1984/04/07 | 310 | 313 | 310 | 313 | 8,000 |
| 1984/04/06 | 305 | 315 | 305 | 311 | 27,000 |
| 1984/04/05 | 299 | 300 | 296 | 300 | 44,000 |
| 1984/04/04 | 296 | 297 | 296 | 297 | 22,000 |
| 1984/04/03 | 295 | 296 | 295 | 296 | 67,000 |
| 1984/04/02 | 300 | 300 | 295 | 295 | 23,000 |
| 1984/03/31 | 299 | 299 | 295 | 295 | 19,000 |
| 1984/03/29 | 294 | 300 | 294 | 300 | 26,000 |
| 1984/03/27 | 292 | 294 | 292 | 293 | 81,000 |
| 1984/03/26 | 292 | 292 | 292 | 292 | 61,000 |
| 1984/03/22 | 312 | 313 | 312 | 312 | 60,000 |
| 1984/03/21 | 314 | 315 | 313 | 313 | 19,000 |
| 1984/03/19 | 315 | 315 | 313 | 313 | 22,000 |
| 1984/03/17 | 312 | 315 | 312 | 314 | 19,000 |
| 1984/03/16 | 315 | 315 | 311 | 311 | 30,000 |
| 1984/03/15 | 312 | 312 | 310 | 310 | 53,000 |
| 1984/03/14 | 312 | 312 | 312 | 312 | 31,000 |
| 1984/03/13 | 313 | 315 | 312 | 312 | 40,000 |
| 1984/03/12 | 315 | 315 | 315 | 315 | 37,000 |
| 1984/03/09 | 315 | 320 | 315 | 315 | 97,000 |
| 1984/03/08 | 313 | 320 | 313 | 320 | 19,000 |
| 1984/03/07 | 313 | 313 | 313 | 313 | 9,000 |
| 1984/03/06 | 313 | 313 | 313 | 313 | 21,000 |
| 1984/03/05 | 315 | 315 | 312 | 312 | 25,000 |
| 1984/03/02 | 310 | 312 | 310 | 312 | 35,000 |
| 1984/03/01 | 312 | 315 | 310 | 310 | 95,000 |
| 1984/02/29 | 324 | 324 | 316 | 318 | 28,000 |
| 1984/02/28 | 325 | 331 | 320 | 324 | 57,000 |
| 1984/02/27 | 315 | 330 | 310 | 325 | 58,000 |
| 1984/02/25 | 315 | 315 | 310 | 315 | 27,000 |
| 1984/02/24 | 317 | 320 | 317 | 317 | 16,000 |
| 1984/02/23 | 317 | 318 | 316 | 316 | 84,000 |
| 1984/02/22 | 317 | 317 | 314 | 317 | 78,000 |
| 1984/02/21 | 319 | 319 | 314 | 314 | 128,000 |
| 1984/02/20 | 319 | 319 | 317 | 317 | 31,000 |
| 1984/02/18 | 315 | 320 | 315 | 316 | 54,000 |
| 1984/02/17 | 328 | 328 | 328 | 328 | 16,000 |
| 1984/02/16 | 324 | 330 | 320 | 330 | 42,000 |
| 1984/02/15 | 325 | 325 | 320 | 320 | 97,000 |
| 1984/02/14 | 332 | 337 | 325 | 325 | 93,000 |
| 1984/02/13 | 326 | 335 | 326 | 332 | 35,000 |
| 1984/02/10 | 341 | 341 | 330 | 330 | 95,000 |
| 1984/02/09 | 344 | 344 | 340 | 340 | 119,000 |
| 1984/02/08 | 333 | 343 | 330 | 343 | 151,000 |
| 1984/02/07 | 323 | 330 | 323 | 330 | 73,000 |
| 1984/02/06 | 325 | 325 | 322 | 325 | 56,000 |
| 1984/02/04 | 325 | 325 | 325 | 325 | 30,000 |
| 1984/02/03 | 330 | 335 | 330 | 333 | 62,000 |
| 1984/02/02 | 328 | 330 | 328 | 330 | 23,000 |
| 1984/02/01 | 330 | 330 | 321 | 323 | 110,000 |
| 1984/01/31 | 331 | 331 | 325 | 330 | 87,000 |
| 1984/01/30 | 330 | 331 | 320 | 330 | 91,000 |
| 1984/01/28 | 330 | 330 | 330 | 330 | 36,000 |
| 1984/01/27 | 331 | 331 | 331 | 331 | 34,000 |
| 1984/01/25 | 331 | 332 | 331 | 332 | 41,000 |
| 1984/01/24 | 329 | 333 | 329 | 330 | 20,000 |
| 1984/01/23 | 331 | 331 | 326 | 326 | 26,000 |
| 1984/01/21 | 332 | 333 | 330 | 331 | 20,000 |
| 1984/01/20 | 331 | 337 | 330 | 331 | 45,000 |
| 1984/01/19 | 329 | 335 | 325 | 330 | 41,000 |
| 1984/01/18 | 327 | 334 | 325 | 325 | 52,000 |
| 1984/01/17 | 334 | 334 | 322 | 323 | 71,000 |
| 1984/01/13 | 334 | 334 | 334 | 334 | 52,000 |
| 1984/01/09 | 327 | 350 | 327 | 349 | 61,000 |
| 1984/01/07 | 324 | 325 | 324 | 325 | 52,000 |
| 1984/01/06 | 321 | 325 | 320 | 324 | 60,000 |
| 1984/01/05 | 321 | 322 | 320 | 320 | 64,000 |