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 |
|---|---|---|---|---|---|
| 1995/12/29 | 550 | 560 | 550 | 559 | 27,000 |
| 1995/12/28 | 539 | 570 | 539 | 560 | 450,000 |
| 1995/12/27 | 547 | 549 | 539 | 546 | 173,000 |
| 1995/12/26 | 542 | 542 | 527 | 535 | 170,000 |
| 1995/12/25 | 524 | 545 | 523 | 532 | 186,000 |
| 1995/12/22 | 545 | 550 | 522 | 525 | 234,000 |
| 1995/12/21 | 557 | 558 | 541 | 545 | 175,000 |
| 1995/12/20 | 552 | 574 | 551 | 556 | 219,000 |
| 1995/12/19 | 550 | 560 | 543 | 550 | 275,000 |
| 1995/12/18 | 599 | 600 | 550 | 565 | 753,000 |
| 1995/12/15 | 578 | 606 | 565 | 582 | 3,005,000 |
| 1995/12/14 | 500 | 558 | 499 | 558 | 1,851,000 |
| 1995/12/13 | 491 | 492 | 478 | 478 | 113,000 |
| 1995/12/12 | 497 | 498 | 486 | 490 | 132,000 |
| 1995/12/11 | 492 | 492 | 486 | 492 | 104,000 |
| 1995/12/08 | 496 | 498 | 481 | 481 | 170,000 |
| 1995/12/07 | 496 | 500 | 490 | 492 | 458,000 |
| 1995/12/06 | 478 | 494 | 476 | 492 | 237,000 |
| 1995/12/05 | 482 | 482 | 475 | 479 | 126,000 |
| 1995/12/04 | 491 | 494 | 481 | 481 | 229,000 |
| 1995/12/01 | 473 | 489 | 472 | 486 | 627,000 |
| 1995/11/30 | 464 | 472 | 460 | 468 | 147,000 |
| 1995/11/29 | 457 | 465 | 454 | 454 | 57,000 |
| 1995/11/28 | 457 | 465 | 457 | 461 | 93,000 |
| 1995/11/27 | 446 | 460 | 446 | 452 | 42,000 |
| 1995/11/24 | 458 | 460 | 441 | 442 | 41,000 |
| 1995/11/22 | 457 | 460 | 452 | 458 | 73,000 |
| 1995/11/21 | 459 | 459 | 445 | 453 | 71,000 |
| 1995/11/20 | 446 | 458 | 445 | 458 | 51,000 |
| 1995/11/17 | 431 | 449 | 431 | 441 | 33,000 |
| 1995/11/16 | 440 | 445 | 436 | 436 | 29,000 |
| 1995/11/15 | 449 | 449 | 443 | 445 | 47,000 |
| 1995/11/14 | 442 | 445 | 441 | 443 | 33,000 |
| 1995/11/13 | 426 | 440 | 426 | 440 | 67,000 |
| 1995/11/10 | 447 | 447 | 421 | 421 | 43,000 |
| 1995/11/09 | 452 | 452 | 440 | 440 | 87,000 |
| 1995/11/08 | 465 | 465 | 449 | 450 | 100,000 |
| 1995/11/07 | 444 | 465 | 442 | 464 | 99,000 |
| 1995/11/06 | 440 | 447 | 439 | 439 | 56,000 |
| 1995/11/02 | 443 | 446 | 436 | 440 | 69,000 |
| 1995/11/01 | 440 | 449 | 440 | 444 | 63,000 |
| 1995/10/31 | 454 | 473 | 444 | 444 | 385,000 |
| 1995/10/30 | 406 | 444 | 403 | 444 | 64,000 |
| 1995/10/27 | 405 | 410 | 405 | 410 | 31,000 |
| 1995/10/26 | 405 | 410 | 405 | 406 | 26,000 |
| 1995/10/25 | 408 | 410 | 404 | 410 | 26,000 |
| 1995/10/24 | 415 | 419 | 410 | 411 | 42,000 |
| 1995/10/23 | 420 | 420 | 415 | 415 | 20,000 |
| 1995/10/20 | 422 | 423 | 414 | 415 | 33,000 |
| 1995/10/19 | 424 | 424 | 412 | 414 | 42,000 |
| 1995/10/18 | 416 | 418 | 414 | 414 | 27,000 |
| 1995/10/17 | 416 | 424 | 415 | 424 | 34,000 |
| 1995/10/16 | 424 | 425 | 416 | 416 | 20,000 |
| 1995/10/13 | 430 | 430 | 424 | 424 | 47,000 |
| 1995/10/12 | 440 | 440 | 430 | 430 | 30,000 |
| 1995/10/11 | 440 | 440 | 431 | 431 | 32,000 |
| 1995/10/09 | 440 | 440 | 438 | 439 | 18,000 |
| 1995/10/06 | 438 | 445 | 438 | 445 | 28,000 |
| 1995/10/05 | 445 | 445 | 438 | 438 | 50,000 |
| 1995/10/04 | 449 | 455 | 439 | 445 | 79,000 |
| 1995/10/03 | 426 | 450 | 426 | 444 | 79,000 |
| 1995/10/02 | 426 | 426 | 426 | 426 | 8,000 |
| 1995/09/29 | 431 | 431 | 426 | 426 | 14,000 |
| 1995/09/28 | 440 | 440 | 431 | 431 | 128,000 |
| 1995/09/27 | 436 | 436 | 430 | 430 | 46,000 |
| 1995/09/26 | 431 | 432 | 426 | 431 | 23,000 |
| 1995/09/25 | 435 | 436 | 435 | 436 | 103,000 |
| 1995/09/22 | 430 | 438 | 427 | 435 | 66,000 |
| 1995/09/21 | 447 | 447 | 435 | 435 | 33,000 |
| 1995/09/20 | 461 | 461 | 446 | 447 | 61,000 |
| 1995/09/19 | 460 | 460 | 455 | 455 | 42,000 |
| 1995/09/18 | 461 | 465 | 455 | 455 | 63,000 |
| 1995/09/14 | 479 | 479 | 466 | 466 | 65,000 |
| 1995/09/13 | 467 | 485 | 463 | 470 | 264,000 |
| 1995/09/12 | 470 | 470 | 460 | 468 | 122,000 |
| 1995/09/11 | 470 | 470 | 455 | 455 | 152,000 |
| 1995/09/08 | 455 | 460 | 450 | 450 | 100,000 |
| 1995/09/07 | 435 | 445 | 435 | 440 | 38,000 |
| 1995/09/06 | 446 | 451 | 431 | 440 | 52,000 |
| 1995/09/05 | 450 | 450 | 443 | 446 | 101,000 |
| 1995/09/04 | 450 | 460 | 429 | 430 | 159,000 |
| 1995/09/01 | 440 | 441 | 425 | 425 | 213,000 |
| 1995/08/31 | 456 | 465 | 449 | 449 | 161,000 |
| 1995/08/30 | 488 | 490 | 460 | 461 | 231,000 |
| 1995/08/29 | 465 | 503 | 465 | 488 | 1,786,000 |
| 1995/08/28 | 449 | 465 | 448 | 460 | 144,000 |
| 1995/08/25 | 450 | 450 | 441 | 443 | 115,000 |
| 1995/08/24 | 445 | 465 | 438 | 465 | 92,000 |
| 1995/08/23 | 465 | 470 | 445 | 445 | 159,000 |
| 1995/08/22 | 465 | 470 | 447 | 465 | 217,000 |
| 1995/08/21 | 460 | 460 | 450 | 455 | 88,000 |
| 1995/08/18 | 465 | 466 | 451 | 455 | 259,000 |
| 1995/08/17 | 450 | 460 | 443 | 455 | 293,000 |
| 1995/08/16 | 450 | 450 | 437 | 441 | 300,000 |
| 1995/08/15 | 430 | 440 | 420 | 440 | 177,000 |
| 1995/08/14 | 422 | 422 | 415 | 420 | 54,000 |
| 1995/08/11 | 420 | 421 | 412 | 412 | 72,000 |
| 1995/08/10 | 411 | 412 | 406 | 410 | 63,000 |
| 1995/08/09 | 415 | 420 | 410 | 410 | 52,000 |
| 1995/08/08 | 413 | 420 | 412 | 420 | 39,000 |
| 1995/08/07 | 410 | 420 | 410 | 413 | 23,000 |
| 1995/08/04 | 411 | 412 | 408 | 410 | 59,000 |
| 1995/08/03 | 428 | 429 | 421 | 421 | 132,000 |
| 1995/08/02 | 400 | 423 | 400 | 418 | 81,000 |
| 1995/08/01 | 402 | 407 | 395 | 395 | 182,000 |
| 1995/07/31 | 419 | 420 | 410 | 414 | 102,000 |
| 1995/07/28 | 420 | 425 | 420 | 420 | 69,000 |
| 1995/07/27 | 432 | 432 | 425 | 428 | 88,000 |
| 1995/07/26 | 425 | 433 | 410 | 412 | 152,000 |
| 1995/07/25 | 445 | 445 | 431 | 433 | 109,000 |
| 1995/07/24 | 446 | 452 | 442 | 446 | 96,000 |
| 1995/07/21 | 460 | 464 | 446 | 446 | 168,000 |
| 1995/07/20 | 440 | 460 | 437 | 454 | 150,000 |
| 1995/07/19 | 445 | 455 | 440 | 446 | 184,000 |
| 1995/07/18 | 455 | 469 | 450 | 450 | 358,000 |
| 1995/07/17 | 470 | 488 | 455 | 459 | 830,000 |
| 1995/07/14 | 475 | 479 | 461 | 465 | 406,000 |
| 1995/07/13 | 445 | 484 | 445 | 480 | 1,115,000 |
| 1995/07/12 | 462 | 477 | 448 | 450 | 1,338,000 |
| 1995/07/11 | 409 | 460 | 407 | 452 | 993,000 |
| 1995/07/10 | 434 | 434 | 412 | 419 | 314,000 |
| 1995/07/07 | 448 | 448 | 423 | 429 | 825,000 |
| 1995/07/06 | 430 | 449 | 422 | 439 | 1,214,000 |
| 1995/07/05 | 428 | 440 | 417 | 432 | 1,905,000 |
| 1995/07/04 | 380 | 406 | 377 | 398 | 1,457,000 |
| 1995/07/03 | 358 | 380 | 350 | 380 | 148,000 |
| 1995/06/30 | 344 | 370 | 344 | 361 | 170,000 |
| 1995/06/29 | 348 | 358 | 340 | 340 | 198,000 |
| 1995/06/28 | 335 | 350 | 331 | 343 | 241,000 |
| 1995/06/27 | 352 | 355 | 335 | 340 | 230,000 |
| 1995/06/26 | 355 | 361 | 355 | 356 | 121,000 |
| 1995/06/23 | 358 | 366 | 355 | 365 | 191,000 |
| 1995/06/22 | 366 | 373 | 362 | 362 | 141,000 |
| 1995/06/21 | 370 | 376 | 358 | 375 | 230,000 |
| 1995/06/20 | 380 | 399 | 360 | 370 | 948,000 |
| 1995/06/19 | 381 | 391 | 371 | 380 | 1,072,000 |
| 1995/06/16 | 313 | 367 | 313 | 361 | 656,000 |
| 1995/06/15 | 310 | 310 | 305 | 310 | 68,000 |
| 1995/06/14 | 307 | 310 | 298 | 310 | 82,000 |
| 1995/06/13 | 322 | 322 | 307 | 307 | 32,000 |
| 1995/06/12 | 336 | 336 | 316 | 317 | 50,000 |
| 1995/06/09 | 353 | 356 | 332 | 332 | 143,000 |
| 1995/06/08 | 355 | 365 | 351 | 358 | 94,000 |
| 1995/06/07 | 360 | 377 | 351 | 365 | 193,000 |
| 1995/06/06 | 384 | 400 | 360 | 364 | 541,000 |
| 1995/06/05 | 358 | 364 | 340 | 364 | 138,000 |
| 1995/06/02 | 350 | 390 | 350 | 368 | 303,000 |
| 1995/06/01 | 310 | 360 | 305 | 350 | 221,000 |
| 1995/05/31 | 321 | 323 | 305 | 305 | 82,000 |
| 1995/05/30 | 310 | 319 | 310 | 316 | 52,000 |
| 1995/05/29 | 305 | 310 | 300 | 310 | 27,000 |
| 1995/05/26 | 300 | 300 | 295 | 300 | 17,000 |
| 1995/05/25 | 305 | 305 | 295 | 295 | 14,000 |
| 1995/05/24 | 290 | 300 | 290 | 295 | 26,000 |
| 1995/05/23 | 300 | 300 | 300 | 300 | 28,000 |
| 1995/05/22 | 305 | 305 | 290 | 290 | 19,000 |
| 1995/05/19 | 309 | 309 | 300 | 300 | 12,000 |
| 1995/05/18 | 315 | 315 | 303 | 310 | 21,000 |
| 1995/05/17 | 315 | 320 | 315 | 316 | 21,000 |
| 1995/05/16 | 326 | 326 | 325 | 325 | 21,000 |
| 1995/05/15 | 325 | 325 | 325 | 325 | 5,000 |
| 1995/05/12 | 327 | 330 | 325 | 325 | 12,000 |
| 1995/05/11 | 330 | 330 | 320 | 322 | 31,000 |
| 1995/05/10 | 347 | 347 | 342 | 342 | 7,000 |
| 1995/05/09 | 340 | 342 | 337 | 337 | 14,000 |
| 1995/05/08 | 339 | 339 | 335 | 335 | 6,000 |
| 1995/05/02 | 332 | 339 | 332 | 339 | 37,000 |
| 1995/05/01 | 338 | 338 | 330 | 330 | 30,000 |
| 1995/04/28 | 337 | 342 | 337 | 342 | 2,000 |
| 1995/04/27 | 331 | 342 | 331 | 342 | 26,000 |
| 1995/04/26 | 335 | 340 | 335 | 335 | 15,000 |
| 1995/04/25 | 332 | 338 | 332 | 338 | 46,000 |
| 1995/04/24 | 349 | 349 | 340 | 340 | 14,000 |
| 1995/04/21 | 340 | 345 | 337 | 345 | 20,000 |
| 1995/04/20 | 328 | 334 | 327 | 330 | 71,000 |
| 1995/04/19 | 332 | 332 | 324 | 327 | 33,000 |
| 1995/04/18 | 337 | 337 | 332 | 332 | 18,000 |
| 1995/04/17 | 335 | 340 | 332 | 332 | 22,000 |
| 1995/04/14 | 363 | 363 | 350 | 350 | 36,000 |
| 1995/04/13 | 350 | 363 | 350 | 363 | 39,000 |
| 1995/04/12 | 344 | 350 | 343 | 346 | 22,000 |
| 1995/04/11 | 344 | 344 | 340 | 340 | 23,000 |
| 1995/04/10 | 330 | 335 | 330 | 330 | 30,000 |
| 1995/04/07 | 330 | 330 | 330 | 330 | 16,000 |
| 1995/04/06 | 335 | 335 | 330 | 330 | 29,000 |
| 1995/04/05 | 319 | 340 | 319 | 340 | 17,000 |
| 1995/04/04 | 315 | 331 | 315 | 318 | 38,000 |
| 1995/04/03 | 323 | 323 | 315 | 315 | 14,000 |
| 1995/03/31 | 340 | 345 | 332 | 333 | 86,000 |
| 1995/03/30 | 328 | 331 | 327 | 330 | 23,000 |
| 1995/03/29 | 339 | 340 | 327 | 327 | 51,000 |
| 1995/03/28 | 335 | 335 | 330 | 334 | 91,000 |
| 1995/03/27 | 305 | 310 | 300 | 300 | 353,000 |
| 1995/03/24 | 313 | 313 | 297 | 297 | 47,000 |
| 1995/03/23 | 325 | 325 | 310 | 313 | 83,000 |
| 1995/03/22 | 344 | 345 | 315 | 315 | 61,000 |
| 1995/03/20 | 340 | 340 | 340 | 340 | 43,000 |
| 1995/03/17 | 360 | 360 | 350 | 351 | 37,000 |
| 1995/03/16 | 361 | 368 | 351 | 351 | 14,000 |
| 1995/03/15 | 365 | 374 | 360 | 360 | 15,000 |
| 1995/03/14 | 371 | 371 | 365 | 365 | 32,000 |
| 1995/03/13 | 375 | 375 | 367 | 370 | 38,000 |
| 1995/03/10 | 380 | 380 | 373 | 375 | 29,000 |
| 1995/03/09 | 376 | 378 | 376 | 376 | 29,000 |
| 1995/03/08 | 370 | 378 | 370 | 375 | 19,000 |
| 1995/03/07 | 373 | 380 | 368 | 380 | 92,000 |
| 1995/03/06 | 370 | 375 | 370 | 372 | 27,000 |
| 1995/03/03 | 354 | 370 | 353 | 369 | 132,000 |
| 1995/03/02 | 365 | 366 | 350 | 355 | 71,000 |
| 1995/03/01 | 369 | 370 | 366 | 366 | 16,000 |
| 1995/02/28 | 375 | 377 | 369 | 370 | 40,000 |
| 1995/02/27 | 380 | 380 | 370 | 370 | 30,000 |
| 1995/02/24 | 396 | 396 | 381 | 381 | 23,000 |
| 1995/02/23 | 392 | 392 | 388 | 391 | 34,000 |
| 1995/02/22 | 397 | 401 | 391 | 392 | 10,000 |
| 1995/02/21 | 402 | 402 | 391 | 397 | 24,000 |
| 1995/02/20 | 403 | 404 | 403 | 403 | 18,000 |
| 1995/02/17 | 401 | 402 | 400 | 402 | 11,000 |
| 1995/02/16 | 401 | 402 | 400 | 401 | 7,000 |
| 1995/02/15 | 402 | 402 | 400 | 400 | 18,000 |
| 1995/02/14 | 415 | 420 | 410 | 410 | 14,000 |
| 1995/02/13 | 425 | 425 | 415 | 415 | 8,000 |
| 1995/02/10 | 435 | 435 | 412 | 426 | 37,000 |
| 1995/02/09 | 425 | 425 | 423 | 425 | 6,000 |
| 1995/02/08 | 425 | 425 | 417 | 425 | 24,000 |
| 1995/02/07 | 428 | 428 | 427 | 428 | 11,000 |
| 1995/02/06 | 430 | 430 | 427 | 427 | 6,000 |
| 1995/02/03 | 427 | 428 | 425 | 425 | 20,000 |
| 1995/02/02 | 431 | 431 | 428 | 428 | 33,000 |
| 1995/02/01 | 438 | 440 | 430 | 431 | 20,000 |
| 1995/01/31 | 447 | 455 | 440 | 440 | 74,000 |
| 1995/01/30 | 456 | 456 | 432 | 449 | 28,000 |
| 1995/01/27 | 461 | 461 | 451 | 451 | 9,000 |
| 1995/01/26 | 458 | 461 | 448 | 461 | 30,000 |
| 1995/01/25 | 440 | 448 | 440 | 448 | 24,000 |
| 1995/01/24 | 425 | 445 | 425 | 445 | 43,000 |
| 1995/01/23 | 447 | 450 | 440 | 440 | 28,000 |
| 1995/01/20 | 449 | 451 | 441 | 451 | 31,000 |
| 1995/01/19 | 459 | 459 | 441 | 450 | 22,000 |
| 1995/01/18 | 470 | 470 | 446 | 461 | 40,000 |
| 1995/01/17 | 482 | 482 | 470 | 470 | 14,000 |
| 1995/01/13 | 477 | 484 | 469 | 484 | 238,000 |
| 1995/01/12 | 484 | 485 | 480 | 480 | 36,000 |
| 1995/01/11 | 470 | 485 | 470 | 485 | 90,000 |
| 1995/01/10 | 470 | 475 | 470 | 470 | 85,000 |
| 1995/01/09 | 470 | 470 | 470 | 470 | 12,000 |
| 1995/01/06 | 465 | 470 | 463 | 470 | 75,000 |
| 1995/01/05 | 473 | 473 | 465 | 465 | 21,000 |
| 1995/01/04 | 475 | 475 | 470 | 474 | 3,000 |