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 |
---|---|---|---|---|---|
1987/12/28 | 530 | 539 | 530 | 530 | 73,000 |
1987/12/26 | 585 | 585 | 550 | 550 | 38,000 |
1987/12/25 | 575 | 590 | 573 | 585 | 213,000 |
1987/12/24 | 580 | 595 | 576 | 585 | 167,000 |
1987/12/23 | 590 | 602 | 588 | 590 | 63,000 |
1987/12/22 | 620 | 624 | 600 | 600 | 182,000 |
1987/12/21 | 620 | 630 | 605 | 610 | 136,000 |
1987/12/18 | 630 | 635 | 615 | 622 | 474,000 |
1987/12/17 | 650 | 660 | 640 | 640 | 1,844,000 |
1987/12/16 | 629 | 662 | 620 | 642 | 4,684,000 |
1987/12/15 | 554 | 600 | 550 | 600 | 852,000 |
1987/12/14 | 544 | 555 | 544 | 549 | 73,000 |
1987/12/11 | 541 | 560 | 540 | 543 | 149,000 |
1987/12/10 | 558 | 565 | 541 | 546 | 121,000 |
1987/12/09 | 558 | 570 | 558 | 560 | 96,000 |
1987/12/08 | 570 | 576 | 568 | 568 | 162,000 |
1987/12/07 | 560 | 575 | 552 | 570 | 244,000 |
1987/12/05 | 562 | 569 | 551 | 561 | 111,000 |
1987/12/04 | 590 | 594 | 562 | 562 | 355,000 |
1987/12/03 | 582 | 610 | 571 | 582 | 1,451,000 |
1987/12/02 | 540 | 580 | 538 | 572 | 1,237,000 |
1987/12/01 | 490 | 541 | 490 | 538 | 537,000 |
1987/11/30 | 494 | 494 | 480 | 493 | 125,000 |
1987/11/28 | 450 | 504 | 450 | 500 | 49,000 |
1987/11/27 | 456 | 460 | 450 | 450 | 20,000 |
1987/11/26 | 460 | 460 | 455 | 459 | 25,000 |
1987/11/25 | 455 | 460 | 455 | 455 | 29,000 |
1987/11/24 | 460 | 460 | 455 | 457 | 26,000 |
1987/11/20 | 459 | 460 | 455 | 455 | 23,000 |
1987/11/19 | 460 | 460 | 459 | 459 | 8,000 |
1987/11/18 | 457 | 460 | 451 | 457 | 37,000 |
1987/11/17 | 464 | 464 | 456 | 460 | 31,000 |
1987/11/16 | 455 | 455 | 450 | 454 | 66,000 |
1987/11/13 | 421 | 426 | 405 | 410 | 279,000 |
1987/11/12 | 420 | 420 | 410 | 410 | 269,000 |
1987/11/11 | 445 | 449 | 400 | 400 | 59,000 |
1987/11/10 | 480 | 480 | 435 | 435 | 101,000 |
1987/11/09 | 480 | 480 | 480 | 480 | 34,000 |
1987/11/07 | 489 | 489 | 480 | 480 | 25,000 |
1987/11/06 | 486 | 497 | 486 | 487 | 22,000 |
1987/11/05 | 490 | 490 | 485 | 486 | 12,000 |
1987/11/04 | 480 | 490 | 480 | 485 | 93,000 |
1987/11/02 | 500 | 500 | 488 | 500 | 28,000 |
1987/10/31 | 487 | 487 | 487 | 487 | 4,000 |
1987/10/30 | 480 | 491 | 480 | 480 | 62,000 |
1987/10/29 | 486 | 486 | 480 | 480 | 31,000 |
1987/10/28 | 511 | 512 | 505 | 511 | 54,000 |
1987/10/27 | 508 | 508 | 490 | 505 | 106,000 |
1987/10/26 | 515 | 520 | 515 | 515 | 43,000 |
1987/10/24 | 520 | 522 | 520 | 521 | 23,000 |
1987/10/23 | 521 | 530 | 515 | 520 | 35,000 |
1987/10/22 | 521 | 551 | 521 | 521 | 183,000 |
1987/10/21 | 477 | 511 | 477 | 511 | 223,000 |
1987/10/20 | 482 | 482 | 482 | 482 | 33,000 |
1987/10/19 | 581 | 584 | 581 | 582 | 75,000 |
1987/10/16 | 602 | 610 | 594 | 600 | 35,000 |
1987/10/15 | 621 | 625 | 605 | 622 | 153,000 |
1987/10/14 | 595 | 628 | 590 | 625 | 382,000 |
1987/10/13 | 591 | 605 | 591 | 595 | 48,000 |
1987/10/12 | 591 | 591 | 585 | 585 | 53,000 |
1987/10/09 | 610 | 615 | 571 | 611 | 83,000 |
1987/10/08 | 610 | 620 | 602 | 615 | 156,000 |
1987/10/07 | 572 | 620 | 570 | 614 | 245,000 |
1987/10/06 | 568 | 575 | 562 | 562 | 125,000 |
1987/10/05 | 571 | 575 | 565 | 566 | 50,000 |
1987/10/03 | 561 | 575 | 560 | 575 | 37,000 |
1987/10/02 | 563 | 575 | 550 | 560 | 179,000 |
1987/10/01 | 565 | 570 | 560 | 561 | 120,000 |
1987/09/30 | 572 | 587 | 572 | 580 | 51,000 |
1987/09/29 | 571 | 585 | 571 | 585 | 49,000 |
1987/09/28 | 571 | 580 | 570 | 570 | 59,000 |
1987/09/26 | 585 | 585 | 566 | 570 | 59,000 |
1987/09/25 | 597 | 597 | 565 | 565 | 95,000 |
1987/09/24 | 599 | 599 | 580 | 580 | 46,000 |
1987/09/22 | 578 | 609 | 578 | 609 | 90,000 |
1987/09/21 | 630 | 630 | 608 | 608 | 150,000 |
1987/09/18 | 615 | 620 | 610 | 610 | 167,000 |
1987/09/17 | 626 | 630 | 615 | 615 | 184,000 |
1987/09/16 | 635 | 635 | 625 | 630 | 327,000 |
1987/09/14 | 610 | 640 | 609 | 638 | 600,000 |
1987/09/11 | 625 | 625 | 600 | 609 | 192,000 |
1987/09/10 | 590 | 620 | 590 | 620 | 429,000 |
1987/09/09 | 600 | 600 | 591 | 600 | 238,000 |
1987/09/08 | 580 | 606 | 580 | 596 | 255,000 |
1987/09/07 | 610 | 615 | 575 | 576 | 180,000 |
1987/09/05 | 629 | 635 | 605 | 620 | 230,000 |
1987/09/04 | 620 | 635 | 611 | 635 | 526,000 |
1987/09/03 | 618 | 638 | 594 | 620 | 1,776,000 |
1987/09/02 | 562 | 610 | 562 | 609 | 1,068,000 |
1987/09/01 | 560 | 569 | 556 | 561 | 194,000 |
1987/08/31 | 556 | 569 | 556 | 561 | 90,000 |
1987/08/29 | 569 | 570 | 550 | 550 | 136,000 |
1987/08/28 | 585 | 590 | 560 | 566 | 389,000 |
1987/08/27 | 560 | 600 | 560 | 588 | 971,000 |
1987/08/26 | 540 | 565 | 538 | 550 | 796,000 |
1987/08/25 | 540 | 545 | 538 | 540 | 408,000 |
1987/08/24 | 500 | 549 | 500 | 549 | 381,000 |
1987/08/22 | 504 | 507 | 500 | 500 | 55,000 |
1987/08/21 | 510 | 510 | 502 | 503 | 107,000 |
1987/08/20 | 501 | 513 | 501 | 513 | 62,000 |
1987/08/19 | 505 | 510 | 498 | 500 | 76,000 |
1987/08/18 | 504 | 515 | 504 | 515 | 34,000 |
1987/08/17 | 520 | 520 | 505 | 510 | 25,000 |
1987/08/14 | 525 | 525 | 510 | 510 | 46,000 |
1987/08/13 | 521 | 530 | 515 | 515 | 405,000 |
1987/08/12 | 495 | 515 | 490 | 515 | 196,000 |
1987/08/11 | 486 | 490 | 485 | 490 | 81,000 |
1987/08/10 | 499 | 499 | 485 | 489 | 22,000 |
1987/08/07 | 489 | 500 | 486 | 499 | 86,000 |
1987/08/06 | 500 | 500 | 488 | 489 | 79,000 |
1987/08/05 | 500 | 500 | 490 | 490 | 57,000 |
1987/08/04 | 485 | 500 | 485 | 495 | 28,000 |
1987/08/03 | 485 | 485 | 480 | 485 | 91,000 |
1987/08/01 | 481 | 483 | 480 | 480 | 61,000 |
1987/07/31 | 490 | 496 | 481 | 481 | 51,000 |
1987/07/30 | 501 | 510 | 496 | 496 | 71,000 |
1987/07/29 | 510 | 510 | 500 | 500 | 65,000 |
1987/07/28 | 496 | 510 | 495 | 510 | 42,000 |
1987/07/27 | 502 | 510 | 496 | 496 | 31,000 |
1987/07/25 | 505 | 510 | 505 | 508 | 21,000 |
1987/07/24 | 481 | 502 | 481 | 502 | 24,000 |
1987/07/23 | 475 | 481 | 475 | 481 | 30,000 |
1987/07/22 | 489 | 490 | 475 | 480 | 106,000 |
1987/07/21 | 509 | 509 | 492 | 493 | 59,000 |
1987/07/20 | 520 | 521 | 500 | 515 | 43,000 |
1987/07/17 | 529 | 530 | 517 | 520 | 282,000 |
1987/07/16 | 520 | 530 | 519 | 522 | 364,000 |
1987/07/15 | 502 | 532 | 501 | 530 | 652,000 |
1987/07/14 | 480 | 502 | 479 | 500 | 95,000 |
1987/07/13 | 475 | 480 | 471 | 478 | 87,000 |
1987/07/10 | 476 | 478 | 471 | 478 | 24,000 |
1987/07/09 | 472 | 478 | 472 | 473 | 29,000 |
1987/07/08 | 475 | 476 | 470 | 470 | 98,000 |
1987/07/07 | 480 | 481 | 475 | 478 | 42,000 |
1987/07/06 | 475 | 480 | 475 | 475 | 49,000 |
1987/07/04 | 480 | 480 | 470 | 470 | 29,000 |
1987/07/03 | 480 | 480 | 475 | 479 | 62,000 |
1987/07/02 | 470 | 480 | 470 | 480 | 30,000 |
1987/07/01 | 475 | 475 | 454 | 470 | 25,000 |
1987/06/30 | 481 | 485 | 474 | 477 | 39,000 |
1987/06/29 | 499 | 500 | 480 | 486 | 50,000 |
1987/06/27 | 496 | 500 | 488 | 495 | 59,000 |
1987/06/26 | 480 | 490 | 479 | 486 | 112,000 |
1987/06/25 | 495 | 495 | 481 | 482 | 76,000 |
1987/06/24 | 502 | 502 | 490 | 495 | 110,000 |
1987/06/23 | 500 | 509 | 494 | 502 | 276,000 |
1987/06/22 | 490 | 510 | 488 | 509 | 453,000 |
1987/06/19 | 490 | 490 | 486 | 488 | 378,000 |
1987/06/18 | 467 | 494 | 464 | 480 | 508,000 |
1987/06/17 | 450 | 465 | 448 | 464 | 196,000 |
1987/06/16 | 450 | 450 | 448 | 449 | 85,000 |
1987/06/15 | 446 | 450 | 445 | 450 | 59,000 |
1987/06/12 | 448 | 450 | 442 | 442 | 26,000 |
1987/06/11 | 451 | 451 | 445 | 448 | 34,000 |
1987/06/10 | 443 | 450 | 443 | 450 | 40,000 |
1987/06/09 | 449 | 450 | 440 | 442 | 56,000 |
1987/06/08 | 440 | 449 | 435 | 445 | 61,000 |
1987/06/06 | 449 | 450 | 440 | 447 | 31,000 |
1987/06/05 | 440 | 456 | 440 | 448 | 107,000 |
1987/06/04 | 435 | 443 | 435 | 440 | 35,000 |
1987/06/03 | 431 | 435 | 430 | 430 | 57,000 |
1987/06/02 | 454 | 455 | 443 | 443 | 90,000 |
1987/06/01 | 438 | 470 | 435 | 451 | 565,000 |
1987/05/30 | 430 | 440 | 430 | 439 | 147,000 |
1987/05/29 | 420 | 428 | 418 | 428 | 90,000 |
1987/05/28 | 411 | 430 | 400 | 430 | 93,000 |
1987/05/27 | 415 | 415 | 415 | 415 | 28,000 |
1987/05/26 | 429 | 430 | 420 | 420 | 78,000 |
1987/05/25 | 418 | 435 | 410 | 430 | 95,000 |
1987/05/23 | 413 | 419 | 413 | 419 | 38,000 |
1987/05/22 | 393 | 395 | 388 | 388 | 54,000 |
1987/05/21 | 390 | 393 | 390 | 393 | 44,000 |
1987/05/20 | 390 | 390 | 385 | 387 | 79,000 |
1987/05/19 | 382 | 385 | 382 | 383 | 33,000 |
1987/05/18 | 385 | 390 | 380 | 380 | 25,000 |
1987/05/15 | 380 | 385 | 380 | 385 | 20,000 |
1987/05/14 | 380 | 389 | 380 | 385 | 50,000 |
1987/05/13 | 381 | 390 | 380 | 385 | 33,000 |
1987/05/12 | 375 | 380 | 375 | 380 | 47,000 |
1987/05/11 | 360 | 370 | 357 | 370 | 41,000 |
1987/05/08 | 354 | 370 | 354 | 355 | 67,000 |
1987/05/07 | 360 | 360 | 350 | 353 | 50,000 |
1987/05/06 | 360 | 360 | 359 | 360 | 40,000 |
1987/05/02 | 363 | 363 | 355 | 360 | 19,000 |
1987/05/01 | 360 | 370 | 360 | 365 | 12,000 |
1987/04/30 | 356 | 365 | 350 | 350 | 49,000 |
1987/04/28 | 359 | 360 | 358 | 358 | 9,000 |
1987/04/27 | 355 | 361 | 355 | 359 | 40,000 |
1987/04/25 | 356 | 356 | 356 | 356 | 7,000 |
1987/04/24 | 365 | 375 | 350 | 350 | 58,000 |
1987/04/23 | 375 | 375 | 370 | 370 | 34,000 |
1987/04/22 | 380 | 380 | 375 | 375 | 23,000 |
1987/04/21 | 383 | 385 | 380 | 383 | 103,000 |
1987/04/20 | 380 | 385 | 380 | 380 | 117,000 |
1987/04/17 | 390 | 390 | 379 | 379 | 60,000 |
1987/04/16 | 389 | 390 | 389 | 390 | 4,000 |
1987/04/15 | 395 | 395 | 395 | 395 | 14,000 |
1987/04/14 | 379 | 379 | 370 | 370 | 32,000 |
1987/04/13 | 381 | 385 | 380 | 385 | 32,000 |
1987/04/10 | 385 | 385 | 380 | 381 | 16,000 |
1987/04/09 | 390 | 395 | 385 | 385 | 48,000 |
1987/04/08 | 390 | 395 | 387 | 395 | 59,000 |
1987/04/07 | 393 | 395 | 386 | 387 | 33,000 |
1987/04/06 | 396 | 400 | 395 | 395 | 28,000 |
1987/04/04 | 395 | 395 | 390 | 395 | 24,000 |
1987/04/03 | 385 | 398 | 385 | 393 | 43,000 |
1987/04/02 | 380 | 380 | 371 | 380 | 35,000 |
1987/04/01 | 379 | 380 | 379 | 380 | 26,000 |
1987/03/31 | 381 | 381 | 370 | 380 | 49,000 |
1987/03/30 | 390 | 395 | 386 | 386 | 38,000 |
1987/03/28 | 399 | 399 | 380 | 395 | 56,000 |
1987/03/27 | 388 | 399 | 380 | 399 | 133,000 |
1987/03/27 | 1 -> 1.05 分割 | ||||
1987/03/26 | 414 | 420 | 405 | 405 | 141,000 |
1987/03/25 | 426 | 428 | 410 | 410 | 92,000 |
1987/03/24 | 430 | 430 | 425 | 430 | 44,000 |
1987/03/23 | 431 | 440 | 400 | 400 | 209,000 |
1987/03/20 | 430 | 449 | 430 | 436 | 95,000 |
1987/03/19 | 430 | 430 | 428 | 428 | 165,000 |
1987/03/18 | 432 | 436 | 430 | 430 | 80,000 |
1987/03/17 | 440 | 440 | 435 | 435 | 91,000 |
1987/03/16 | 443 | 449 | 440 | 440 | 175,000 |
1987/03/13 | 459 | 459 | 438 | 438 | 37,000 |
1987/03/12 | 440 | 450 | 430 | 450 | 85,000 |
1987/03/11 | 435 | 440 | 430 | 430 | 112,000 |
1987/03/10 | 440 | 459 | 430 | 452 | 51,000 |
1987/03/09 | 427 | 442 | 427 | 435 | 47,000 |
1987/03/07 | 450 | 450 | 441 | 442 | 25,000 |
1987/03/06 | 465 | 468 | 445 | 445 | 213,000 |
1987/03/05 | 477 | 479 | 466 | 466 | 231,000 |
1987/03/04 | 450 | 478 | 450 | 475 | 335,000 |
1987/03/03 | 410 | 420 | 405 | 420 | 245,000 |
1987/03/02 | 413 | 413 | 400 | 405 | 91,000 |
1987/02/28 | 413 | 413 | 411 | 413 | 46,000 |
1987/02/27 | 423 | 423 | 410 | 413 | 91,000 |
1987/02/26 | 418 | 425 | 418 | 423 | 82,000 |
1987/02/25 | 425 | 425 | 420 | 420 | 143,000 |
1987/02/24 | 437 | 439 | 420 | 420 | 125,000 |
1987/02/23 | 445 | 445 | 435 | 437 | 157,000 |
1987/02/20 | 450 | 450 | 440 | 441 | 68,000 |
1987/02/19 | 446 | 450 | 446 | 446 | 37,000 |
1987/02/18 | 462 | 462 | 442 | 442 | 62,000 |
1987/02/17 | 442 | 446 | 442 | 442 | 57,000 |
1987/02/16 | 441 | 445 | 441 | 443 | 118,000 |
1987/02/13 | 444 | 445 | 441 | 442 | 87,000 |
1987/02/12 | 448 | 448 | 441 | 442 | 220,000 |
1987/02/10 | 445 | 450 | 442 | 443 | 72,000 |
1987/02/09 | 450 | 450 | 441 | 441 | 100,000 |
1987/02/06 | 451 | 455 | 450 | 450 | 47,000 |
1987/02/05 | 463 | 463 | 450 | 450 | 58,000 |
1987/02/04 | 465 | 465 | 458 | 458 | 77,000 |
1987/02/03 | 479 | 479 | 460 | 460 | 44,000 |
1987/02/02 | 480 | 480 | 469 | 480 | 17,000 |
1987/01/31 | 470 | 480 | 470 | 480 | 16,000 |
1987/01/30 | 480 | 480 | 470 | 480 | 29,000 |
1987/01/29 | 480 | 489 | 475 | 489 | 37,000 |
1987/01/28 | 495 | 496 | 475 | 475 | 23,000 |
1987/01/27 | 480 | 496 | 480 | 496 | 35,000 |
1987/01/26 | 470 | 480 | 470 | 480 | 83,000 |
1987/01/24 | 479 | 482 | 465 | 466 | 51,000 |
1987/01/23 | 475 | 475 | 460 | 470 | 374,000 |
1987/01/22 | 480 | 480 | 455 | 470 | 71,000 |
1987/01/21 | 499 | 499 | 481 | 481 | 87,000 |
1987/01/20 | 504 | 504 | 490 | 500 | 54,000 |
1987/01/19 | 510 | 512 | 492 | 505 | 108,000 |
1987/01/16 | 494 | 505 | 480 | 505 | 281,000 |
1987/01/14 | 460 | 490 | 455 | 490 | 629,000 |
1987/01/13 | 464 | 464 | 450 | 450 | 36,000 |
1987/01/12 | 445 | 465 | 445 | 460 | 54,000 |
1987/01/09 | 445 | 448 | 441 | 445 | 88,000 |
1987/01/08 | 455 | 458 | 445 | 445 | 50,000 |
1987/01/07 | 461 | 465 | 456 | 462 | 19,000 |
1987/01/06 | 476 | 476 | 460 | 465 | 39,000 |
1987/01/05 | 465 | 479 | 465 | 479 | 10,000 |