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 |
---|---|---|---|---|---|
1992/12/30 | 370 | 370 | 360 | 360 | 16,000 |
1992/12/29 | 361 | 367 | 361 | 367 | 8,000 |
1992/12/28 | 379 | 380 | 374 | 374 | 15,000 |
1992/12/25 | 370 | 380 | 370 | 380 | 18,000 |
1992/12/24 | 380 | 380 | 372 | 372 | 14,000 |
1992/12/22 | 361 | 370 | 361 | 368 | 27,000 |
1992/12/21 | 367 | 370 | 360 | 360 | 48,000 |
1992/12/18 | 365 | 370 | 360 | 360 | 16,000 |
1992/12/17 | 365 | 366 | 360 | 365 | 22,000 |
1992/12/16 | 364 | 370 | 364 | 370 | 7,000 |
1992/12/15 | 360 | 360 | 360 | 360 | 22,000 |
1992/12/14 | 367 | 367 | 365 | 365 | 17,000 |
1992/12/11 | 369 | 372 | 369 | 372 | 28,000 |
1992/12/10 | 372 | 380 | 370 | 374 | 32,000 |
1992/12/09 | 373 | 375 | 370 | 370 | 4,000 |
1992/12/08 | 378 | 378 | 378 | 378 | 17,000 |
1992/12/07 | 366 | 366 | 366 | 366 | 13,000 |
1992/12/04 | 376 | 376 | 376 | 376 | 15,000 |
1992/12/03 | 390 | 391 | 381 | 390 | 27,000 |
1992/12/02 | 395 | 398 | 395 | 398 | 51,000 |
1992/12/01 | 382 | 400 | 382 | 400 | 35,000 |
1992/11/30 | 380 | 399 | 380 | 392 | 21,000 |
1992/11/27 | 383 | 390 | 383 | 385 | 30,000 |
1992/11/26 | 377 | 383 | 374 | 383 | 15,000 |
1992/11/25 | 367 | 373 | 366 | 372 | 13,000 |
1992/11/24 | 364 | 365 | 364 | 365 | 22,000 |
1992/11/20 | 364 | 364 | 359 | 359 | 9,000 |
1992/11/19 | 355 | 361 | 355 | 359 | 35,000 |
1992/11/18 | 334 | 335 | 334 | 335 | 7,000 |
1992/11/17 | 355 | 355 | 336 | 336 | 41,000 |
1992/11/16 | 359 | 359 | 356 | 356 | 4,000 |
1992/11/13 | 364 | 364 | 350 | 360 | 50,000 |
1992/11/11 | 380 | 381 | 380 | 381 | 5,000 |
1992/11/10 | 392 | 392 | 380 | 390 | 20,000 |
1992/11/09 | 395 | 395 | 380 | 380 | 16,000 |
1992/11/06 | 400 | 400 | 400 | 400 | 11,000 |
1992/11/05 | 401 | 409 | 401 | 401 | 6,000 |
1992/11/02 | 405 | 405 | 400 | 400 | 14,000 |
1992/10/30 | 410 | 410 | 409 | 409 | 28,000 |
1992/10/29 | 416 | 416 | 410 | 410 | 18,000 |
1992/10/28 | 425 | 425 | 416 | 416 | 2,000 |
1992/10/27 | 429 | 429 | 417 | 417 | 8,000 |
1992/10/26 | 430 | 430 | 422 | 422 | 8,000 |
1992/10/23 | 430 | 430 | 426 | 430 | 17,000 |
1992/10/22 | 425 | 429 | 420 | 421 | 15,000 |
1992/10/21 | 429 | 429 | 420 | 420 | 9,000 |
1992/10/20 | 425 | 425 | 410 | 415 | 7,000 |
1992/10/16 | 430 | 430 | 425 | 425 | 25,000 |
1992/10/15 | 431 | 431 | 425 | 430 | 12,000 |
1992/10/14 | 435 | 438 | 434 | 435 | 46,000 |
1992/10/13 | 424 | 440 | 420 | 440 | 62,000 |
1992/10/12 | 420 | 423 | 419 | 423 | 44,000 |
1992/10/09 | 410 | 410 | 410 | 410 | 33,000 |
1992/10/08 | 402 | 402 | 392 | 392 | 3,000 |
1992/10/07 | 390 | 402 | 390 | 402 | 8,000 |
1992/10/06 | 402 | 402 | 390 | 390 | 9,000 |
1992/10/05 | 409 | 409 | 401 | 401 | 8,000 |
1992/10/02 | 419 | 419 | 403 | 404 | 17,000 |
1992/10/01 | 425 | 425 | 411 | 420 | 20,000 |
1992/09/30 | 429 | 430 | 428 | 430 | 10,000 |
1992/09/29 | 434 | 440 | 430 | 430 | 23,000 |
1992/09/28 | 440 | 440 | 429 | 429 | 47,000 |
1992/09/25 | 425 | 425 | 415 | 415 | 24,000 |
1992/09/24 | 427 | 427 | 415 | 415 | 26,000 |
1992/09/22 | 435 | 435 | 420 | 428 | 63,000 |
1992/09/21 | 430 | 430 | 430 | 430 | 28,000 |
1992/09/18 | 415 | 415 | 401 | 401 | 6,000 |
1992/09/17 | 420 | 420 | 415 | 415 | 5,000 |
1992/09/16 | 424 | 424 | 419 | 420 | 21,000 |
1992/09/14 | 425 | 425 | 420 | 424 | 11,000 |
1992/09/11 | 421 | 427 | 420 | 420 | 72,000 |
1992/09/10 | 425 | 430 | 420 | 429 | 80,000 |
1992/09/09 | 427 | 427 | 420 | 420 | 16,000 |
1992/09/08 | 445 | 445 | 426 | 427 | 26,000 |
1992/09/07 | 445 | 445 | 445 | 445 | 5,000 |
1992/09/04 | 430 | 453 | 430 | 440 | 71,000 |
1992/09/03 | 427 | 430 | 426 | 430 | 18,000 |
1992/09/02 | 435 | 435 | 426 | 426 | 16,000 |
1992/09/01 | 445 | 445 | 435 | 439 | 42,000 |
1992/08/31 | 425 | 448 | 425 | 435 | 59,000 |
1992/08/28 | 410 | 430 | 401 | 430 | 53,000 |
1992/08/27 | 386 | 415 | 386 | 410 | 33,000 |
1992/08/26 | 405 | 407 | 390 | 390 | 22,000 |
1992/08/25 | 405 | 405 | 390 | 400 | 61,000 |
1992/08/21 | 336 | 345 | 335 | 335 | 60,000 |
1992/08/20 | 320 | 340 | 320 | 330 | 61,000 |
1992/08/19 | 315 | 320 | 305 | 320 | 28,000 |
1992/08/18 | 315 | 315 | 310 | 315 | 12,000 |
1992/08/17 | 320 | 320 | 316 | 316 | 21,000 |
1992/08/14 | 310 | 313 | 305 | 310 | 35,000 |
1992/08/13 | 309 | 310 | 305 | 305 | 17,000 |
1992/08/12 | 331 | 331 | 315 | 320 | 43,000 |
1992/08/11 | 350 | 350 | 331 | 331 | 18,000 |
1992/08/10 | 370 | 370 | 350 | 350 | 27,000 |
1992/08/07 | 378 | 378 | 370 | 370 | 8,000 |
1992/08/06 | 390 | 390 | 378 | 378 | 13,000 |
1992/08/05 | 394 | 400 | 390 | 390 | 10,000 |
1992/08/03 | 396 | 396 | 390 | 390 | 25,000 |
1992/07/30 | 370 | 375 | 361 | 361 | 31,000 |
1992/07/29 | 408 | 408 | 380 | 380 | 31,000 |
1992/07/28 | 395 | 405 | 390 | 405 | 21,000 |
1992/07/27 | 400 | 400 | 395 | 395 | 23,000 |
1992/07/24 | 400 | 400 | 395 | 395 | 39,000 |
1992/07/23 | 400 | 400 | 391 | 396 | 22,000 |
1992/07/22 | 421 | 421 | 400 | 400 | 25,000 |
1992/07/21 | 430 | 430 | 420 | 420 | 8,000 |
1992/07/20 | 429 | 431 | 420 | 420 | 35,000 |
1992/07/17 | 431 | 435 | 419 | 419 | 7,000 |
1992/07/16 | 440 | 440 | 430 | 431 | 11,000 |
1992/07/15 | 445 | 450 | 445 | 450 | 10,000 |
1992/07/14 | 435 | 440 | 435 | 440 | 8,000 |
1992/07/13 | 440 | 440 | 440 | 440 | 3,000 |
1992/07/10 | 460 | 460 | 440 | 440 | 9,000 |
1992/07/09 | 442 | 459 | 442 | 459 | 14,000 |
1992/07/07 | 435 | 435 | 415 | 422 | 10,000 |
1992/07/06 | 436 | 436 | 435 | 435 | 4,000 |
1992/07/03 | 444 | 444 | 435 | 435 | 12,000 |
1992/07/02 | 425 | 434 | 425 | 434 | 22,000 |
1992/07/01 | 420 | 420 | 405 | 410 | 11,000 |
1992/06/30 | 424 | 425 | 420 | 420 | 35,000 |
1992/06/29 | 425 | 440 | 425 | 430 | 9,000 |
1992/06/26 | 431 | 431 | 420 | 420 | 6,000 |
1992/06/25 | 405 | 411 | 401 | 411 | 32,000 |
1992/06/24 | 435 | 435 | 430 | 430 | 7,000 |
1992/06/23 | 440 | 440 | 440 | 440 | 7,000 |
1992/06/22 | 447 | 447 | 432 | 432 | 15,000 |
1992/06/19 | 430 | 432 | 430 | 432 | 5,000 |
1992/06/18 | 430 | 435 | 430 | 430 | 20,000 |
1992/06/17 | 463 | 463 | 445 | 450 | 11,000 |
1992/06/16 | 470 | 480 | 470 | 470 | 16,000 |
1992/06/15 | 486 | 486 | 475 | 475 | 11,000 |
1992/06/12 | 490 | 490 | 483 | 486 | 20,000 |
1992/06/11 | 480 | 485 | 480 | 481 | 9,000 |
1992/06/10 | 490 | 490 | 480 | 480 | 15,000 |
1992/06/09 | 485 | 486 | 485 | 486 | 6,000 |
1992/06/08 | 500 | 500 | 490 | 490 | 14,000 |
1992/06/05 | 502 | 502 | 500 | 500 | 13,000 |
1992/06/04 | 505 | 505 | 502 | 502 | 4,000 |
1992/06/03 | 510 | 510 | 505 | 505 | 7,000 |
1992/06/02 | 525 | 525 | 510 | 510 | 12,000 |
1992/06/01 | 530 | 530 | 520 | 520 | 9,000 |
1992/05/29 | 531 | 531 | 518 | 520 | 20,000 |
1992/05/28 | 525 | 530 | 525 | 530 | 4,000 |
1992/05/27 | 545 | 545 | 520 | 520 | 34,000 |
1992/05/26 | 540 | 546 | 540 | 545 | 15,000 |
1992/05/25 | 536 | 541 | 532 | 532 | 23,000 |
1992/05/22 | 520 | 537 | 520 | 537 | 17,000 |
1992/05/21 | 532 | 532 | 520 | 520 | 34,000 |
1992/05/20 | 533 | 533 | 525 | 525 | 30,000 |
1992/05/19 | 529 | 529 | 520 | 520 | 29,000 |
1992/05/18 | 511 | 525 | 510 | 525 | 40,000 |
1992/05/15 | 528 | 528 | 496 | 496 | 62,000 |
1992/05/14 | 526 | 529 | 525 | 525 | 67,000 |
1992/05/13 | 527 | 529 | 525 | 525 | 54,000 |
1992/05/12 | 520 | 529 | 516 | 525 | 86,000 |
1992/05/11 | 495 | 510 | 495 | 500 | 46,000 |
1992/05/08 | 497 | 497 | 483 | 490 | 51,000 |
1992/05/06 | 460 | 460 | 450 | 460 | 91,000 |
1992/05/01 | 460 | 460 | 459 | 460 | 23,000 |
1992/04/30 | 459 | 460 | 459 | 459 | 47,000 |
1992/04/28 | 460 | 469 | 457 | 459 | 23,000 |
1992/04/27 | 442 | 447 | 442 | 447 | 6,000 |
1992/04/24 | 440 | 442 | 440 | 442 | 21,000 |
1992/04/23 | 437 | 440 | 432 | 434 | 36,000 |
1992/04/22 | 449 | 449 | 437 | 437 | 27,000 |
1992/04/21 | 460 | 460 | 445 | 445 | 43,000 |
1992/04/20 | 475 | 480 | 466 | 470 | 26,000 |
1992/04/17 | 475 | 480 | 465 | 480 | 58,000 |
1992/04/16 | 477 | 477 | 470 | 470 | 34,000 |
1992/04/15 | 425 | 438 | 420 | 438 | 59,000 |
1992/04/14 | 413 | 420 | 401 | 420 | 36,000 |
1992/04/13 | 401 | 416 | 400 | 413 | 24,000 |
1992/04/10 | 395 | 406 | 392 | 395 | 44,000 |
1992/04/09 | 385 | 391 | 381 | 381 | 39,000 |
1992/04/08 | 410 | 410 | 391 | 395 | 42,000 |
1992/04/07 | 416 | 416 | 413 | 413 | 39,000 |
1992/04/06 | 420 | 420 | 415 | 415 | 46,000 |
1992/04/03 | 420 | 420 | 400 | 410 | 126,000 |
1992/04/02 | 449 | 450 | 404 | 415 | 88,000 |
1992/04/01 | 501 | 501 | 450 | 450 | 81,000 |
1992/03/31 | 526 | 530 | 500 | 500 | 21,000 |
1992/03/30 | 555 | 555 | 530 | 530 | 6,000 |
1992/03/27 | 575 | 579 | 565 | 565 | 14,000 |
1992/03/26 | 578 | 578 | 575 | 575 | 11,000 |
1992/03/25 | 565 | 590 | 565 | 575 | 78,000 |
1992/03/24 | 550 | 565 | 550 | 563 | 17,000 |
1992/03/23 | 550 | 570 | 550 | 552 | 334,000 |
1992/03/19 | 515 | 540 | 510 | 540 | 46,000 |
1992/03/18 | 531 | 531 | 510 | 515 | 32,000 |
1992/03/17 | 555 | 555 | 540 | 540 | 19,000 |
1992/03/16 | 580 | 580 | 550 | 555 | 11,000 |
1992/03/13 | 579 | 582 | 579 | 580 | 11,000 |
1992/03/12 | 589 | 589 | 575 | 589 | 9,000 |
1992/03/11 | 590 | 590 | 580 | 580 | 7,000 |
1992/03/10 | 621 | 621 | 590 | 590 | 14,000 |
1992/03/09 | 621 | 621 | 611 | 611 | 21,000 |
1992/03/06 | 600 | 620 | 600 | 620 | 16,000 |
1992/03/05 | 600 | 608 | 594 | 594 | 26,000 |
1992/03/04 | 594 | 605 | 594 | 600 | 7,000 |
1992/03/03 | 599 | 600 | 591 | 591 | 14,000 |
1992/03/02 | 600 | 603 | 600 | 603 | 28,000 |
1992/02/28 | 600 | 609 | 600 | 609 | 24,000 |
1992/02/27 | 600 | 600 | 600 | 600 | 2,000 |
1992/02/26 | 609 | 609 | 581 | 581 | 18,000 |
1992/02/24 | 610 | 610 | 610 | 610 | 7,000 |
1992/02/21 | 605 | 605 | 595 | 600 | 14,000 |
1992/02/20 | 593 | 595 | 593 | 593 | 20,000 |
1992/02/19 | 600 | 600 | 585 | 585 | 15,000 |
1992/02/18 | 617 | 620 | 601 | 601 | 22,000 |
1992/02/17 | 601 | 614 | 601 | 614 | 6,000 |
1992/02/14 | 618 | 618 | 618 | 618 | 7,000 |
1992/02/13 | 598 | 598 | 598 | 598 | 10,000 |
1992/02/12 | 628 | 628 | 628 | 628 | 3,000 |
1992/02/10 | 641 | 641 | 615 | 615 | 11,000 |
1992/02/07 | 632 | 640 | 631 | 631 | 24,000 |
1992/02/06 | 644 | 645 | 631 | 631 | 12,000 |
1992/02/05 | 645 | 645 | 635 | 635 | 14,000 |
1992/02/04 | 647 | 647 | 635 | 635 | 14,000 |
1992/02/03 | 645 | 645 | 635 | 645 | 17,000 |
1992/01/31 | 620 | 635 | 610 | 625 | 65,000 |
1992/01/30 | 590 | 600 | 580 | 600 | 95,000 |
1992/01/29 | 608 | 608 | 580 | 585 | 60,000 |
1992/01/28 | 620 | 620 | 610 | 615 | 26,000 |
1992/01/27 | 600 | 610 | 600 | 610 | 43,000 |
1992/01/24 | 640 | 640 | 610 | 610 | 37,000 |
1992/01/23 | 610 | 645 | 610 | 640 | 54,000 |
1992/01/22 | 601 | 610 | 600 | 610 | 41,000 |
1992/01/21 | 625 | 625 | 600 | 600 | 13,000 |
1992/01/20 | 640 | 640 | 628 | 628 | 7,000 |
1992/01/17 | 640 | 640 | 628 | 630 | 16,000 |
1992/01/16 | 659 | 659 | 640 | 640 | 20,000 |
1992/01/14 | 660 | 660 | 649 | 649 | 13,000 |
1992/01/13 | 670 | 670 | 660 | 660 | 13,000 |
1992/01/10 | 685 | 685 | 660 | 660 | 29,000 |
1992/01/09 | 684 | 684 | 684 | 684 | 6,000 |
1992/01/08 | 704 | 704 | 675 | 684 | 21,000 |
1992/01/07 | 700 | 710 | 700 | 704 | 17,000 |
1992/01/06 | 684 | 699 | 684 | 699 | 16,000 |