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 |
|---|---|---|---|---|---|
| 1990/12/28 | 645 | 645 | 630 | 630 | 34,000 |
| 1990/12/27 | 650 | 655 | 640 | 640 | 55,000 |
| 1990/12/26 | 661 | 661 | 649 | 649 | 17,000 |
| 1990/12/25 | 665 | 669 | 650 | 651 | 31,000 |
| 1990/12/21 | 665 | 669 | 650 | 665 | 29,000 |
| 1990/12/20 | 682 | 682 | 670 | 670 | 28,000 |
| 1990/12/19 | 700 | 700 | 681 | 681 | 70,000 |
| 1990/12/18 | 680 | 689 | 680 | 681 | 21,000 |
| 1990/12/17 | 686 | 697 | 680 | 690 | 51,000 |
| 1990/12/14 | 695 | 698 | 690 | 696 | 115,000 |
| 1990/12/13 | 700 | 700 | 692 | 699 | 50,000 |
| 1990/12/12 | 686 | 699 | 680 | 699 | 39,000 |
| 1990/12/11 | 650 | 690 | 650 | 689 | 50,000 |
| 1990/12/10 | 650 | 658 | 640 | 640 | 131,000 |
| 1990/12/07 | 630 | 640 | 629 | 630 | 125,000 |
| 1990/12/06 | 616 | 630 | 593 | 600 | 137,000 |
| 1990/12/05 | 630 | 630 | 610 | 610 | 52,000 |
| 1990/12/04 | 640 | 640 | 610 | 630 | 51,000 |
| 1990/12/03 | 650 | 652 | 650 | 650 | 54,000 |
| 1990/11/30 | 630 | 636 | 605 | 635 | 53,000 |
| 1990/11/29 | 680 | 680 | 640 | 650 | 20,000 |
| 1990/11/28 | 700 | 700 | 670 | 680 | 26,000 |
| 1990/11/27 | 730 | 730 | 710 | 710 | 15,000 |
| 1990/11/26 | 730 | 730 | 720 | 720 | 14,000 |
| 1990/11/22 | 681 | 710 | 681 | 705 | 47,000 |
| 1990/11/21 | 715 | 715 | 680 | 680 | 21,000 |
| 1990/11/20 | 720 | 720 | 710 | 720 | 20,000 |
| 1990/11/19 | 720 | 735 | 720 | 730 | 23,000 |
| 1990/11/16 | 740 | 740 | 710 | 715 | 79,000 |
| 1990/11/15 | 771 | 785 | 750 | 750 | 38,000 |
| 1990/11/14 | 780 | 780 | 770 | 770 | 31,000 |
| 1990/11/13 | 761 | 780 | 761 | 780 | 13,000 |
| 1990/11/09 | 740 | 747 | 730 | 730 | 19,000 |
| 1990/11/08 | 780 | 780 | 761 | 780 | 30,000 |
| 1990/11/07 | 790 | 800 | 790 | 800 | 14,000 |
| 1990/11/06 | 827 | 827 | 810 | 820 | 29,000 |
| 1990/11/02 | 820 | 821 | 800 | 807 | 42,000 |
| 1990/11/01 | 868 | 868 | 828 | 840 | 106,000 |
| 1990/10/31 | 888 | 888 | 858 | 858 | 152,000 |
| 1990/10/30 | 852 | 859 | 840 | 858 | 100,000 |
| 1990/10/29 | 837 | 848 | 837 | 848 | 46,000 |
| 1990/10/26 | 850 | 850 | 839 | 845 | 50,000 |
| 1990/10/25 | 815 | 850 | 815 | 850 | 226,000 |
| 1990/10/24 | 819 | 819 | 810 | 817 | 22,000 |
| 1990/10/23 | 851 | 851 | 835 | 840 | 71,000 |
| 1990/10/22 | 820 | 835 | 815 | 835 | 48,000 |
| 1990/10/19 | 775 | 775 | 770 | 770 | 61,000 |
| 1990/10/18 | 730 | 741 | 720 | 735 | 73,000 |
| 1990/10/17 | 715 | 730 | 705 | 720 | 67,000 |
| 1990/10/16 | 702 | 730 | 702 | 730 | 31,000 |
| 1990/10/15 | 700 | 700 | 690 | 695 | 61,000 |
| 1990/10/12 | 699 | 699 | 681 | 690 | 18,000 |
| 1990/10/11 | 710 | 710 | 700 | 700 | 45,000 |
| 1990/10/09 | 735 | 751 | 735 | 740 | 52,000 |
| 1990/10/08 | 695 | 735 | 695 | 735 | 27,000 |
| 1990/10/05 | 670 | 695 | 670 | 675 | 35,000 |
| 1990/10/04 | 675 | 675 | 655 | 670 | 24,000 |
| 1990/10/03 | 675 | 690 | 675 | 675 | 55,000 |
| 1990/10/02 | 591 | 650 | 591 | 650 | 92,000 |
| 1990/09/28 | 690 | 690 | 665 | 665 | 33,000 |
| 1990/09/27 | 729 | 729 | 699 | 700 | 53,000 |
| 1990/09/26 | 771 | 771 | 730 | 730 | 70,000 |
| 1990/09/25 | 760 | 761 | 750 | 761 | 37,000 |
| 1990/09/21 | 770 | 770 | 755 | 760 | 118,000 |
| 1990/09/20 | 800 | 805 | 785 | 799 | 50,000 |
| 1990/09/19 | 800 | 815 | 800 | 800 | 33,000 |
| 1990/09/18 | 811 | 811 | 800 | 800 | 63,000 |
| 1990/09/17 | 831 | 831 | 811 | 819 | 11,000 |
| 1990/09/14 | 829 | 845 | 821 | 821 | 50,000 |
| 1990/09/13 | 841 | 860 | 810 | 830 | 70,000 |
| 1990/09/12 | 805 | 841 | 805 | 841 | 33,000 |
| 1990/09/11 | 839 | 843 | 830 | 835 | 38,000 |
| 1990/09/10 | 820 | 821 | 820 | 821 | 21,000 |
| 1990/09/07 | 791 | 800 | 755 | 781 | 96,000 |
| 1990/09/06 | 830 | 835 | 790 | 790 | 74,000 |
| 1990/09/05 | 871 | 880 | 830 | 840 | 36,000 |
| 1990/09/04 | 902 | 910 | 880 | 880 | 44,000 |
| 1990/09/03 | 925 | 940 | 902 | 902 | 78,000 |
| 1990/08/31 | 905 | 940 | 900 | 920 | 67,000 |
| 1990/08/30 | 890 | 900 | 885 | 900 | 45,000 |
| 1990/08/29 | 905 | 910 | 875 | 875 | 33,000 |
| 1990/08/28 | 945 | 945 | 901 | 901 | 52,000 |
| 1990/08/27 | 875 | 920 | 875 | 915 | 38,000 |
| 1990/08/24 | 875 | 900 | 870 | 875 | 98,000 |
| 1990/08/23 | 930 | 930 | 930 | 930 | 6,000 |
| 1990/08/22 | 950 | 955 | 931 | 931 | 32,000 |
| 1990/08/21 | 1,010 | 1,020 | 970 | 970 | 31,000 |
| 1990/08/20 | 1,000 | 1,000 | 979 | 990 | 8,000 |
| 1990/08/17 | 1,010 | 1,030 | 1,000 | 1,010 | 33,000 |
| 1990/08/16 | 1,010 | 1,030 | 1,010 | 1,010 | 18,000 |
| 1990/08/15 | 1,020 | 1,060 | 1,020 | 1,040 | 15,000 |
| 1990/08/14 | 999 | 1,010 | 980 | 1,000 | 55,000 |
| 1990/08/13 | 1,070 | 1,070 | 985 | 999 | 51,000 |
| 1990/08/10 | 1,110 | 1,110 | 1,070 | 1,070 | 42,000 |
| 1990/08/09 | 1,100 | 1,100 | 1,070 | 1,070 | 28,000 |
| 1990/08/08 | 995 | 1,060 | 995 | 1,060 | 46,000 |
| 1990/08/07 | 960 | 995 | 960 | 995 | 94,000 |
| 1990/08/06 | 1,030 | 1,030 | 1,010 | 1,020 | 36,000 |
| 1990/08/03 | 1,110 | 1,130 | 1,100 | 1,130 | 75,000 |
| 1990/08/02 | 1,180 | 1,190 | 1,160 | 1,160 | 84,000 |
| 1990/08/01 | 1,170 | 1,200 | 1,170 | 1,180 | 48,000 |
| 1990/07/31 | 1,160 | 1,190 | 1,150 | 1,150 | 59,000 |
| 1990/07/30 | 1,200 | 1,200 | 1,150 | 1,160 | 40,000 |
| 1990/07/27 | 1,230 | 1,230 | 1,180 | 1,190 | 131,000 |
| 1990/07/26 | 1,230 | 1,250 | 1,220 | 1,230 | 48,000 |
| 1990/07/25 | 1,240 | 1,250 | 1,200 | 1,210 | 62,000 |
| 1990/07/24 | 1,210 | 1,240 | 1,200 | 1,240 | 88,000 |
| 1990/07/23 | 1,280 | 1,290 | 1,250 | 1,250 | 70,000 |
| 1990/07/20 | 1,300 | 1,300 | 1,270 | 1,270 | 134,000 |
| 1990/07/19 | 1,280 | 1,330 | 1,280 | 1,320 | 678,000 |
| 1990/07/18 | 1,280 | 1,290 | 1,260 | 1,270 | 126,000 |
| 1990/07/17 | 1,290 | 1,300 | 1,260 | 1,260 | 93,000 |
| 1990/07/16 | 1,280 | 1,290 | 1,280 | 1,280 | 75,000 |
| 1990/07/13 | 1,270 | 1,300 | 1,260 | 1,300 | 136,000 |
| 1990/07/12 | 1,270 | 1,290 | 1,250 | 1,250 | 175,000 |
| 1990/07/11 | 1,260 | 1,270 | 1,250 | 1,260 | 95,000 |
| 1990/07/10 | 1,310 | 1,310 | 1,260 | 1,280 | 303,000 |
| 1990/07/09 | 1,290 | 1,330 | 1,290 | 1,330 | 621,000 |
| 1990/07/06 | 1,270 | 1,290 | 1,260 | 1,280 | 654,000 |
| 1990/07/05 | 1,230 | 1,260 | 1,230 | 1,250 | 489,000 |
| 1990/07/04 | 1,210 | 1,250 | 1,200 | 1,210 | 504,000 |
| 1990/07/03 | 1,150 | 1,200 | 1,130 | 1,180 | 190,000 |
| 1990/07/02 | 1,130 | 1,140 | 1,120 | 1,130 | 69,000 |
| 1990/06/29 | 1,110 | 1,120 | 1,110 | 1,110 | 55,000 |
| 1990/06/28 | 1,140 | 1,140 | 1,110 | 1,110 | 61,000 |
| 1990/06/27 | 1,160 | 1,160 | 1,110 | 1,110 | 70,000 |
| 1990/06/26 | 1,100 | 1,160 | 1,100 | 1,160 | 65,000 |
| 1990/06/25 | 1,120 | 1,120 | 1,100 | 1,100 | 36,000 |
| 1990/06/22 | 1,140 | 1,140 | 1,100 | 1,110 | 79,000 |
| 1990/06/21 | 1,170 | 1,170 | 1,140 | 1,140 | 72,000 |
| 1990/06/20 | 1,160 | 1,180 | 1,120 | 1,130 | 65,000 |
| 1990/06/19 | 1,200 | 1,200 | 1,150 | 1,180 | 71,000 |
| 1990/06/18 | 1,200 | 1,200 | 1,180 | 1,200 | 70,000 |
| 1990/06/15 | 1,170 | 1,180 | 1,150 | 1,160 | 117,000 |
| 1990/06/14 | 1,180 | 1,190 | 1,150 | 1,150 | 68,000 |
| 1990/06/13 | 1,180 | 1,190 | 1,160 | 1,180 | 55,000 |
| 1990/06/12 | 1,190 | 1,200 | 1,160 | 1,160 | 87,000 |
| 1990/06/11 | 1,230 | 1,230 | 1,170 | 1,170 | 68,000 |
| 1990/06/08 | 1,260 | 1,270 | 1,230 | 1,230 | 171,000 |
| 1990/06/07 | 1,250 | 1,270 | 1,250 | 1,260 | 192,000 |
| 1990/06/06 | 1,250 | 1,270 | 1,230 | 1,250 | 521,000 |
| 1990/06/05 | 1,180 | 1,240 | 1,180 | 1,220 | 464,000 |
| 1990/06/04 | 1,140 | 1,190 | 1,140 | 1,160 | 271,000 |
| 1990/06/01 | 1,130 | 1,140 | 1,120 | 1,130 | 163,000 |
| 1990/05/31 | 1,120 | 1,130 | 1,110 | 1,130 | 185,000 |
| 1990/05/30 | 1,130 | 1,130 | 1,100 | 1,120 | 132,000 |
| 1990/05/29 | 1,130 | 1,130 | 1,110 | 1,110 | 98,000 |
| 1990/05/28 | 1,130 | 1,130 | 1,100 | 1,110 | 97,000 |
| 1990/05/25 | 1,130 | 1,140 | 1,100 | 1,130 | 155,000 |
| 1990/05/24 | 1,130 | 1,130 | 1,100 | 1,130 | 133,000 |
| 1990/05/23 | 1,100 | 1,130 | 1,100 | 1,130 | 176,000 |
| 1990/05/22 | 1,090 | 1,100 | 1,030 | 1,030 | 246,000 |
| 1990/05/21 | 1,110 | 1,130 | 1,090 | 1,100 | 73,000 |
| 1990/05/18 | 1,130 | 1,140 | 1,110 | 1,110 | 73,000 |
| 1990/05/17 | 1,140 | 1,150 | 1,120 | 1,140 | 66,000 |
| 1990/05/16 | 1,130 | 1,160 | 1,130 | 1,130 | 112,000 |
| 1990/05/15 | 1,160 | 1,160 | 1,130 | 1,140 | 178,000 |
| 1990/05/14 | 1,150 | 1,150 | 1,120 | 1,140 | 164,000 |
| 1990/05/11 | 1,090 | 1,090 | 1,070 | 1,090 | 83,000 |
| 1990/05/10 | 1,080 | 1,090 | 1,060 | 1,060 | 135,000 |
| 1990/05/09 | 1,030 | 1,070 | 1,030 | 1,060 | 178,000 |
| 1990/05/08 | 1,040 | 1,040 | 990 | 1,020 | 107,000 |
| 1990/05/07 | 990 | 1,020 | 986 | 1,020 | 117,000 |
| 1990/05/02 | 920 | 940 | 920 | 926 | 141,000 |
| 1990/05/01 | 922 | 922 | 903 | 920 | 55,000 |
| 1990/04/27 | 905 | 912 | 903 | 912 | 94,000 |
| 1990/04/26 | 920 | 930 | 901 | 901 | 82,000 |
| 1990/04/25 | 905 | 930 | 905 | 920 | 107,000 |
| 1990/04/24 | 928 | 928 | 895 | 899 | 53,000 |
| 1990/04/23 | 951 | 956 | 930 | 930 | 41,000 |
| 1990/04/20 | 963 | 963 | 940 | 940 | 33,000 |
| 1990/04/19 | 900 | 953 | 900 | 953 | 91,000 |
| 1990/04/18 | 881 | 900 | 881 | 898 | 66,000 |
| 1990/04/17 | 884 | 891 | 874 | 879 | 91,000 |
| 1990/04/16 | 900 | 900 | 879 | 889 | 43,000 |
| 1990/04/13 | 970 | 970 | 940 | 940 | 76,000 |
| 1990/04/12 | 999 | 1,010 | 970 | 970 | 53,000 |
| 1990/04/11 | 990 | 1,040 | 988 | 990 | 76,000 |
| 1990/04/10 | 930 | 1,000 | 914 | 990 | 253,000 |
| 1990/04/06 | 840 | 840 | 840 | 840 | 111,000 |
| 1990/04/04 | 880 | 880 | 830 | 830 | 216,000 |
| 1990/04/03 | 959 | 970 | 930 | 930 | 73,000 |
| 1990/04/02 | 1,040 | 1,040 | 951 | 970 | 73,000 |
| 1990/03/30 | 1,080 | 1,110 | 1,050 | 1,050 | 95,000 |
| 1990/03/29 | 1,170 | 1,170 | 1,070 | 1,070 | 90,000 |
| 1990/03/28 | 1,190 | 1,200 | 1,170 | 1,170 | 115,000 |
| 1990/03/27 | 1,110 | 1,190 | 1,110 | 1,170 | 219,000 |
| 1990/03/26 | 1,010 | 1,040 | 1,010 | 1,040 | 337,000 |
| 1990/03/23 | 1,040 | 1,040 | 935 | 936 | 254,000 |
| 1990/03/22 | 1,030 | 1,060 | 1,030 | 1,040 | 99,000 |
| 1990/03/20 | 1,190 | 1,200 | 1,100 | 1,130 | 123,000 |
| 1990/03/19 | 1,300 | 1,300 | 1,280 | 1,280 | 24,000 |
| 1990/03/16 | 1,360 | 1,360 | 1,290 | 1,300 | 41,000 |
| 1990/03/15 | 1,350 | 1,380 | 1,330 | 1,350 | 70,000 |
| 1990/03/14 | 1,380 | 1,400 | 1,350 | 1,350 | 56,000 |
| 1990/03/13 | 1,430 | 1,430 | 1,400 | 1,400 | 49,000 |
| 1990/03/12 | 1,410 | 1,430 | 1,410 | 1,430 | 62,000 |
| 1990/03/09 | 1,450 | 1,450 | 1,410 | 1,410 | 78,000 |
| 1990/03/08 | 1,430 | 1,430 | 1,420 | 1,430 | 36,000 |
| 1990/03/07 | 1,450 | 1,460 | 1,400 | 1,430 | 44,000 |
| 1990/03/06 | 1,470 | 1,470 | 1,450 | 1,460 | 52,000 |
| 1990/03/05 | 1,480 | 1,480 | 1,450 | 1,450 | 123,000 |
| 1990/03/02 | 1,470 | 1,490 | 1,450 | 1,460 | 138,000 |
| 1990/03/01 | 1,470 | 1,480 | 1,430 | 1,450 | 131,000 |
| 1990/02/28 | 1,410 | 1,460 | 1,410 | 1,450 | 103,000 |
| 1990/02/27 | 1,380 | 1,380 | 1,350 | 1,360 | 78,000 |
| 1990/02/26 | 1,350 | 1,370 | 1,300 | 1,300 | 99,000 |
| 1990/02/23 | 1,490 | 1,500 | 1,430 | 1,430 | 121,000 |
| 1990/02/22 | 1,490 | 1,500 | 1,460 | 1,500 | 206,000 |
| 1990/02/21 | 1,490 | 1,490 | 1,450 | 1,470 | 171,000 |
| 1990/02/20 | 1,470 | 1,490 | 1,460 | 1,470 | 94,000 |
| 1990/02/19 | 1,500 | 1,500 | 1,460 | 1,490 | 177,000 |
| 1990/02/16 | 1,500 | 1,500 | 1,460 | 1,460 | 148,000 |
| 1990/02/15 | 1,500 | 1,500 | 1,470 | 1,470 | 126,000 |
| 1990/02/14 | 1,510 | 1,520 | 1,480 | 1,490 | 124,000 |
| 1990/02/13 | 1,550 | 1,560 | 1,480 | 1,480 | 156,000 |
| 1990/02/09 | 1,560 | 1,570 | 1,520 | 1,520 | 235,000 |
| 1990/02/08 | 1,570 | 1,570 | 1,550 | 1,550 | 213,000 |
| 1990/02/07 | 1,600 | 1,610 | 1,540 | 1,540 | 631,000 |
| 1990/02/06 | 1,540 | 1,620 | 1,530 | 1,590 | 1,999,000 |
| 1990/02/05 | 1,540 | 1,540 | 1,520 | 1,530 | 352,000 |
| 1990/02/02 | 1,540 | 1,540 | 1,520 | 1,530 | 531,000 |
| 1990/02/01 | 1,560 | 1,570 | 1,520 | 1,530 | 1,392,000 |
| 1990/01/31 | 1,540 | 1,570 | 1,530 | 1,550 | 3,811,000 |
| 1990/01/30 | 1,480 | 1,520 | 1,480 | 1,520 | 1,124,000 |
| 1990/01/29 | 1,450 | 1,470 | 1,450 | 1,460 | 473,000 |
| 1990/01/26 | 1,480 | 1,480 | 1,430 | 1,430 | 521,000 |
| 1990/01/25 | 1,520 | 1,530 | 1,460 | 1,480 | 2,789,000 |
| 1990/01/24 | 1,440 | 1,500 | 1,430 | 1,500 | 3,332,000 |
| 1990/01/23 | 1,350 | 1,420 | 1,330 | 1,420 | 157,000 |
| 1990/01/22 | 1,320 | 1,350 | 1,320 | 1,350 | 74,000 |
| 1990/01/19 | 1,300 | 1,310 | 1,290 | 1,310 | 70,000 |
| 1990/01/18 | 1,300 | 1,320 | 1,300 | 1,300 | 63,000 |
| 1990/01/17 | 1,320 | 1,340 | 1,290 | 1,300 | 114,000 |
| 1990/01/16 | 1,340 | 1,360 | 1,310 | 1,310 | 100,000 |
| 1990/01/12 | 1,380 | 1,380 | 1,350 | 1,360 | 153,000 |
| 1990/01/11 | 1,380 | 1,380 | 1,370 | 1,380 | 88,000 |
| 1990/01/10 | 1,370 | 1,380 | 1,350 | 1,370 | 75,000 |
| 1990/01/09 | 1,390 | 1,390 | 1,350 | 1,360 | 104,000 |
| 1990/01/08 | 1,380 | 1,400 | 1,370 | 1,390 | 97,000 |
| 1990/01/05 | 1,380 | 1,400 | 1,380 | 1,380 | 144,000 |
| 1990/01/04 | 1,420 | 1,420 | 1,390 | 1,390 | 162,000 |