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 |
---|---|---|---|---|---|
1986/12/27 | 469 | 475 | 450 | 475 | 85,000 |
1986/12/26 | 470 | 470 | 460 | 470 | 33,000 |
1986/12/25 | 460 | 465 | 450 | 465 | 97,000 |
1986/12/24 | 480 | 485 | 460 | 485 | 28,000 |
1986/12/23 | 466 | 485 | 465 | 485 | 90,000 |
1986/12/22 | 480 | 485 | 471 | 480 | 26,000 |
1986/12/19 | 473 | 485 | 471 | 485 | 45,000 |
1986/12/18 | 481 | 485 | 469 | 473 | 34,000 |
1986/12/17 | 500 | 500 | 480 | 480 | 48,000 |
1986/12/16 | 489 | 500 | 486 | 500 | 61,000 |
1986/12/15 | 500 | 505 | 486 | 486 | 29,000 |
1986/12/12 | 500 | 500 | 485 | 500 | 106,000 |
1986/12/11 | 496 | 501 | 496 | 498 | 83,000 |
1986/12/10 | 500 | 514 | 497 | 514 | 76,000 |
1986/12/09 | 518 | 518 | 500 | 500 | 56,000 |
1986/12/08 | 506 | 511 | 502 | 507 | 39,000 |
1986/12/06 | 503 | 508 | 503 | 507 | 16,000 |
1986/12/05 | 517 | 517 | 510 | 517 | 82,000 |
1986/12/04 | 501 | 519 | 496 | 519 | 159,000 |
1986/12/03 | 510 | 515 | 505 | 510 | 69,000 |
1986/12/02 | 515 | 520 | 512 | 515 | 65,000 |
1986/12/01 | 526 | 526 | 511 | 520 | 51,000 |
1986/11/29 | 513 | 524 | 512 | 524 | 12,000 |
1986/11/28 | 529 | 529 | 510 | 511 | 31,000 |
1986/11/27 | 496 | 535 | 495 | 535 | 122,000 |
1986/11/26 | 498 | 509 | 490 | 495 | 107,000 |
1986/11/25 | 502 | 510 | 500 | 500 | 78,000 |
1986/11/22 | 506 | 508 | 500 | 505 | 65,000 |
1986/11/21 | 516 | 520 | 505 | 505 | 176,000 |
1986/11/20 | 534 | 534 | 508 | 508 | 87,000 |
1986/11/19 | 520 | 526 | 515 | 515 | 26,000 |
1986/11/18 | 514 | 539 | 514 | 539 | 35,000 |
1986/11/17 | 544 | 544 | 513 | 513 | 19,000 |
1986/11/14 | 547 | 550 | 540 | 545 | 43,000 |
1986/11/13 | 528 | 555 | 528 | 537 | 137,000 |
1986/11/12 | 517 | 531 | 517 | 520 | 47,000 |
1986/11/11 | 518 | 530 | 510 | 510 | 87,000 |
1986/11/10 | 516 | 529 | 516 | 517 | 21,000 |
1986/11/07 | 510 | 530 | 510 | 510 | 71,000 |
1986/11/06 | 535 | 535 | 505 | 510 | 30,000 |
1986/11/05 | 510 | 545 | 510 | 535 | 48,000 |
1986/11/04 | 520 | 520 | 510 | 510 | 22,000 |
1986/11/01 | 538 | 545 | 520 | 520 | 22,000 |
1986/10/31 | 540 | 548 | 510 | 548 | 56,000 |
1986/10/30 | 550 | 581 | 530 | 530 | 165,000 |
1986/10/29 | 484 | 530 | 484 | 530 | 148,000 |
1986/10/28 | 500 | 509 | 484 | 484 | 46,000 |
1986/10/27 | 490 | 501 | 490 | 501 | 49,000 |
1986/10/25 | 500 | 500 | 500 | 500 | 26,000 |
1986/10/24 | 549 | 549 | 518 | 518 | 78,000 |
1986/10/23 | 491 | 519 | 490 | 518 | 140,000 |
1986/10/22 | 530 | 530 | 501 | 501 | 84,000 |
1986/10/21 | 540 | 540 | 510 | 530 | 112,000 |
1986/10/20 | 590 | 590 | 541 | 545 | 63,000 |
1986/10/17 | 653 | 655 | 600 | 600 | 159,000 |
1986/10/16 | 649 | 650 | 621 | 650 | 152,000 |
1986/10/15 | 650 | 661 | 640 | 650 | 334,000 |
1986/10/14 | 650 | 655 | 635 | 655 | 110,000 |
1986/10/13 | 686 | 690 | 651 | 663 | 71,000 |
1986/10/09 | 695 | 700 | 685 | 685 | 211,000 |
1986/10/08 | 670 | 700 | 670 | 690 | 221,000 |
1986/10/07 | 703 | 711 | 675 | 680 | 302,000 |
1986/10/06 | 724 | 726 | 690 | 722 | 710,000 |
1986/10/04 | 691 | 743 | 690 | 722 | 1,887,000 |
1986/10/03 | 613 | 630 | 613 | 621 | 105,000 |
1986/10/02 | 671 | 691 | 621 | 623 | 312,000 |
1986/10/01 | 700 | 704 | 661 | 675 | 679,000 |
1986/09/30 | 665 | 701 | 664 | 694 | 748,000 |
1986/09/29 | 660 | 670 | 639 | 668 | 471,000 |
1986/09/27 | 640 | 655 | 640 | 655 | 107,000 |
1986/09/26 | 650 | 660 | 636 | 645 | 132,000 |
1986/09/25 | 650 | 650 | 628 | 635 | 262,000 |
1986/09/24 | 662 | 662 | 641 | 648 | 280,000 |
1986/09/22 | 655 | 660 | 651 | 652 | 120,000 |
1986/09/19 | 650 | 665 | 645 | 665 | 216,000 |
1986/09/18 | 630 | 651 | 625 | 650 | 252,000 |
1986/09/17 | 614 | 630 | 614 | 620 | 214,000 |
1986/09/16 | 672 | 672 | 628 | 628 | 147,000 |
1986/09/12 | 676 | 684 | 664 | 669 | 333,000 |
1986/09/11 | 722 | 725 | 690 | 706 | 283,000 |
1986/09/10 | 702 | 720 | 700 | 712 | 637,000 |
1986/09/09 | 700 | 720 | 700 | 712 | 502,000 |
1986/09/08 | 723 | 723 | 709 | 709 | 228,000 |
1986/09/06 | 720 | 723 | 712 | 723 | 265,000 |
1986/09/05 | 719 | 732 | 711 | 712 | 1,020,000 |
1986/09/04 | 705 | 722 | 700 | 722 | 801,000 |
1986/09/03 | 696 | 700 | 690 | 700 | 580,000 |
1986/09/02 | 699 | 715 | 695 | 697 | 1,149,000 |
1986/09/01 | 684 | 691 | 675 | 691 | 463,000 |
1986/08/30 | 671 | 684 | 671 | 681 | 116,000 |
1986/08/29 | 679 | 682 | 665 | 680 | 224,000 |
1986/08/28 | 691 | 691 | 671 | 679 | 356,000 |
1986/08/27 | 671 | 698 | 670 | 695 | 1,059,000 |
1986/08/26 | 668 | 669 | 656 | 662 | 449,000 |
1986/08/25 | 650 | 668 | 645 | 650 | 597,000 |
1986/08/23 | 630 | 640 | 625 | 640 | 93,000 |
1986/08/22 | 641 | 646 | 620 | 625 | 216,000 |
1986/08/21 | 640 | 650 | 633 | 645 | 332,000 |
1986/08/20 | 627 | 640 | 620 | 638 | 199,000 |
1986/08/19 | 630 | 638 | 610 | 613 | 284,000 |
1986/08/18 | 605 | 650 | 605 | 650 | 420,000 |
1986/08/15 | 582 | 621 | 582 | 590 | 247,000 |
1986/08/14 | 581 | 582 | 580 | 580 | 100,000 |
1986/08/13 | 582 | 582 | 580 | 580 | 108,000 |
1986/08/12 | 579 | 580 | 575 | 576 | 107,000 |
1986/08/11 | 572 | 582 | 570 | 575 | 124,000 |
1986/08/08 | 581 | 582 | 572 | 574 | 117,000 |
1986/08/07 | 579 | 590 | 576 | 582 | 133,000 |
1986/08/06 | 578 | 578 | 570 | 570 | 73,000 |
1986/08/05 | 585 | 585 | 570 | 572 | 125,000 |
1986/08/04 | 584 | 587 | 584 | 584 | 71,000 |
1986/08/02 | 568 | 580 | 568 | 580 | 60,000 |
1986/08/01 | 570 | 572 | 569 | 569 | 32,000 |
1986/07/31 | 581 | 583 | 571 | 572 | 80,000 |
1986/07/30 | 581 | 583 | 580 | 580 | 69,000 |
1986/07/29 | 590 | 590 | 570 | 583 | 55,000 |
1986/07/28 | 572 | 590 | 572 | 585 | 38,000 |
1986/07/26 | 588 | 588 | 560 | 560 | 43,000 |
1986/07/25 | 590 | 591 | 580 | 580 | 192,000 |
1986/07/24 | 590 | 590 | 583 | 590 | 52,000 |
1986/07/23 | 577 | 590 | 575 | 590 | 58,000 |
1986/07/22 | 570 | 591 | 570 | 578 | 29,000 |
1986/07/21 | 591 | 595 | 580 | 590 | 51,000 |
1986/07/19 | 590 | 601 | 590 | 600 | 46,000 |
1986/07/18 | 600 | 612 | 590 | 600 | 138,000 |
1986/07/17 | 615 | 624 | 615 | 618 | 69,000 |
1986/07/16 | 608 | 619 | 608 | 615 | 46,000 |
1986/07/15 | 594 | 626 | 594 | 607 | 133,000 |
1986/07/14 | 598 | 601 | 595 | 595 | 131,000 |
1986/07/11 | 600 | 605 | 597 | 598 | 132,000 |
1986/07/10 | 605 | 615 | 595 | 600 | 161,000 |
1986/07/09 | 636 | 636 | 625 | 625 | 123,000 |
1986/07/08 | 635 | 638 | 625 | 625 | 149,000 |
1986/07/07 | 635 | 650 | 635 | 635 | 78,000 |
1986/07/05 | 640 | 650 | 635 | 640 | 87,000 |
1986/07/04 | 669 | 670 | 640 | 650 | 376,000 |
1986/07/03 | 653 | 676 | 646 | 672 | 542,000 |
1986/07/02 | 632 | 654 | 630 | 646 | 411,000 |
1986/07/01 | 633 | 650 | 633 | 634 | 343,000 |
1986/06/30 | 650 | 659 | 631 | 643 | 405,000 |
1986/06/28 | 650 | 659 | 645 | 650 | 828,000 |
1986/06/27 | 630 | 670 | 620 | 625 | 2,450,000 |
1986/06/26 | 589 | 630 | 584 | 596 | 1,165,000 |
1986/06/25 | 580 | 585 | 580 | 583 | 148,000 |
1986/06/24 | 584 | 590 | 574 | 582 | 94,000 |
1986/06/23 | 580 | 580 | 574 | 574 | 165,000 |
1986/06/21 | 578 | 583 | 576 | 576 | 113,000 |
1986/06/20 | 590 | 590 | 571 | 585 | 302,000 |
1986/06/19 | 575 | 602 | 570 | 590 | 924,000 |
1986/06/18 | 538 | 569 | 535 | 565 | 192,000 |
1986/06/17 | 525 | 539 | 525 | 539 | 25,000 |
1986/06/16 | 520 | 530 | 520 | 520 | 49,000 |
1986/06/13 | 529 | 530 | 510 | 515 | 44,000 |
1986/06/12 | 531 | 531 | 529 | 530 | 16,000 |
1986/06/11 | 548 | 548 | 527 | 529 | 28,000 |
1986/06/10 | 542 | 550 | 525 | 540 | 70,000 |
1986/06/09 | 544 | 550 | 540 | 550 | 62,000 |
1986/06/07 | 549 | 549 | 540 | 544 | 17,000 |
1986/06/06 | 538 | 549 | 537 | 549 | 76,000 |
1986/06/05 | 547 | 547 | 535 | 535 | 38,000 |
1986/06/04 | 550 | 551 | 540 | 548 | 114,000 |
1986/06/03 | 555 | 559 | 550 | 550 | 32,000 |
1986/06/02 | 560 | 560 | 550 | 559 | 65,000 |
1986/05/31 | 547 | 550 | 545 | 550 | 22,000 |
1986/05/30 | 560 | 560 | 545 | 550 | 124,000 |
1986/05/29 | 575 | 575 | 565 | 566 | 330,000 |
1986/05/28 | 550 | 565 | 545 | 565 | 500,000 |
1986/05/27 | 540 | 544 | 533 | 540 | 50,000 |
1986/05/26 | 535 | 544 | 531 | 531 | 67,000 |
1986/05/24 | 530 | 535 | 530 | 530 | 38,000 |
1986/05/23 | 531 | 540 | 530 | 530 | 63,000 |
1986/05/22 | 525 | 545 | 520 | 531 | 52,000 |
1986/05/21 | 546 | 547 | 525 | 530 | 109,000 |
1986/05/20 | 548 | 549 | 530 | 549 | 144,000 |
1986/05/19 | 521 | 538 | 520 | 538 | 141,000 |
1986/05/17 | 541 | 541 | 511 | 511 | 54,000 |
1986/05/16 | 548 | 549 | 530 | 531 | 121,000 |
1986/05/15 | 555 | 555 | 540 | 550 | 232,000 |
1986/05/14 | 539 | 558 | 535 | 558 | 662,000 |
1986/05/13 | 535 | 540 | 530 | 533 | 308,000 |
1986/05/12 | 515 | 535 | 502 | 526 | 467,000 |
1986/05/09 | 498 | 504 | 495 | 504 | 50,000 |
1986/05/08 | 497 | 499 | 495 | 499 | 54,000 |
1986/05/07 | 505 | 505 | 490 | 499 | 32,000 |
1986/05/06 | 503 | 504 | 499 | 504 | 70,000 |
1986/05/02 | 489 | 489 | 483 | 488 | 50,000 |
1986/05/01 | 485 | 499 | 485 | 486 | 20,000 |
1986/04/30 | 515 | 515 | 480 | 480 | 55,000 |
1986/04/28 | 515 | 515 | 505 | 505 | 74,000 |
1986/04/26 | 506 | 520 | 506 | 511 | 27,000 |
1986/04/25 | 521 | 523 | 501 | 505 | 55,000 |
1986/04/24 | 540 | 540 | 522 | 523 | 295,000 |
1986/04/23 | 510 | 542 | 500 | 537 | 908,000 |
1986/04/22 | 515 | 515 | 495 | 501 | 74,000 |
1986/04/21 | 510 | 516 | 506 | 516 | 54,000 |
1986/04/19 | 505 | 505 | 505 | 505 | 9,000 |
1986/04/18 | 516 | 516 | 501 | 501 | 105,000 |
1986/04/17 | 521 | 522 | 506 | 506 | 142,000 |
1986/04/16 | 490 | 531 | 490 | 516 | 495,000 |
1986/04/15 | 483 | 488 | 483 | 488 | 30,000 |
1986/04/14 | 482 | 485 | 475 | 485 | 27,000 |
1986/04/11 | 475 | 485 | 465 | 485 | 15,000 |
1986/04/10 | 484 | 485 | 471 | 471 | 19,000 |
1986/04/09 | 465 | 470 | 460 | 465 | 38,000 |
1986/04/08 | 460 | 461 | 460 | 460 | 13,000 |
1986/04/07 | 461 | 461 | 460 | 460 | 2,000 |
1986/04/05 | 460 | 465 | 460 | 465 | 16,000 |
1986/04/04 | 464 | 465 | 460 | 460 | 7,000 |
1986/04/03 | 465 | 465 | 465 | 465 | 6,000 |
1986/04/02 | 460 | 465 | 450 | 465 | 25,000 |
1986/04/01 | 465 | 465 | 460 | 460 | 26,000 |
1986/03/31 | 479 | 479 | 479 | 479 | 1,000 |
1986/03/29 | 479 | 479 | 479 | 479 | 1,000 |
1986/03/28 | 485 | 485 | 485 | 485 | 4,000 |
1986/03/27 | 451 | 475 | 451 | 465 | 29,000 |
1986/03/26 | 455 | 461 | 450 | 461 | 49,000 |
1986/03/25 | 465 | 465 | 454 | 464 | 30,000 |
1986/03/24 | 475 | 475 | 465 | 465 | 89,000 |
1986/03/22 | 481 | 485 | 475 | 475 | 23,000 |
1986/03/20 | 475 | 480 | 472 | 475 | 29,000 |
1986/03/19 | 475 | 479 | 473 | 475 | 51,000 |
1986/03/18 | 480 | 485 | 475 | 475 | 68,000 |
1986/03/17 | 475 | 480 | 470 | 473 | 49,000 |
1986/03/15 | 490 | 490 | 470 | 470 | 61,000 |
1986/03/14 | 496 | 498 | 491 | 493 | 78,000 |
1986/03/13 | 502 | 502 | 496 | 496 | 127,000 |
1986/03/12 | 498 | 503 | 496 | 497 | 326,000 |
1986/03/11 | 495 | 499 | 493 | 493 | 145,000 |
1986/03/10 | 488 | 489 | 480 | 485 | 43,000 |
1986/03/07 | 487 | 491 | 480 | 483 | 44,000 |
1986/03/06 | 489 | 495 | 487 | 487 | 70,000 |
1986/03/05 | 484 | 490 | 480 | 489 | 91,000 |
1986/03/04 | 465 | 478 | 465 | 478 | 65,000 |
1986/03/03 | 465 | 466 | 463 | 465 | 51,000 |
1986/03/01 | 465 | 465 | 464 | 465 | 41,000 |
1986/02/28 | 465 | 465 | 464 | 465 | 56,000 |
1986/02/27 | 465 | 465 | 462 | 465 | 37,000 |
1986/02/26 | 465 | 465 | 462 | 462 | 67,000 |
1986/02/25 | 470 | 474 | 465 | 465 | 33,000 |
1986/02/24 | 480 | 480 | 470 | 470 | 43,000 |
1986/02/22 | 485 | 485 | 478 | 478 | 28,000 |
1986/02/21 | 481 | 485 | 480 | 480 | 85,000 |
1986/02/20 | 489 | 489 | 480 | 480 | 81,000 |
1986/02/19 | 488 | 490 | 480 | 480 | 148,000 |
1986/02/18 | 495 | 495 | 487 | 487 | 117,000 |
1986/02/17 | 492 | 495 | 486 | 491 | 200,000 |
1986/02/15 | 476 | 480 | 476 | 480 | 38,000 |
1986/02/14 | 469 | 472 | 466 | 466 | 124,000 |
1986/02/13 | 463 | 472 | 463 | 464 | 125,000 |
1986/02/12 | 459 | 463 | 459 | 463 | 43,000 |
1986/02/10 | 465 | 465 | 459 | 460 | 41,000 |
1986/02/07 | 465 | 470 | 464 | 465 | 62,000 |
1986/02/06 | 472 | 472 | 460 | 460 | 25,000 |
1986/02/05 | 458 | 458 | 457 | 457 | 2,000 |
1986/02/04 | 456 | 456 | 455 | 455 | 13,000 |
1986/02/03 | 462 | 465 | 455 | 455 | 24,000 |
1986/02/01 | 465 | 465 | 460 | 460 | 11,000 |
1986/01/31 | 470 | 476 | 470 | 475 | 16,000 |
1986/01/30 | 455 | 470 | 455 | 470 | 16,000 |
1986/01/29 | 455 | 455 | 454 | 455 | 33,000 |
1986/01/28 | 455 | 455 | 455 | 455 | 5,000 |
1986/01/27 | 460 | 460 | 455 | 455 | 7,000 |
1986/01/25 | 457 | 460 | 455 | 460 | 7,000 |
1986/01/24 | 455 | 456 | 455 | 455 | 7,000 |
1986/01/23 | 460 | 460 | 455 | 455 | 12,000 |
1986/01/22 | 465 | 465 | 465 | 465 | 8,000 |
1986/01/21 | 470 | 470 | 465 | 465 | 9,000 |
1986/01/20 | 452 | 465 | 452 | 465 | 16,000 |
1986/01/18 | 450 | 450 | 448 | 450 | 16,000 |
1986/01/17 | 447 | 450 | 447 | 447 | 43,000 |
1986/01/16 | 461 | 461 | 431 | 431 | 128,000 |
1986/01/14 | 460 | 461 | 460 | 461 | 22,000 |
1986/01/13 | 461 | 465 | 461 | 462 | 8,000 |
1986/01/10 | 480 | 480 | 460 | 465 | 19,000 |
1986/01/09 | 475 | 475 | 460 | 475 | 17,000 |
1986/01/08 | 486 | 486 | 465 | 465 | 19,000 |
1986/01/07 | 480 | 481 | 480 | 481 | 14,000 |
1986/01/06 | 480 | 480 | 475 | 475 | 6,000 |
1986/01/04 | 499 | 499 | 499 | 499 | 1,000 |