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 |
---|---|---|---|---|---|
1985/12/28 | 483 | 499 | 483 | 499 | 6,000 |
1985/12/27 | 499 | 499 | 483 | 483 | 22,000 |
1985/12/26 | 484 | 497 | 483 | 497 | 8,000 |
1985/12/25 | 498 | 500 | 485 | 485 | 12,000 |
1985/12/24 | 495 | 498 | 490 | 498 | 15,000 |
1985/12/23 | 485 | 500 | 485 | 490 | 27,000 |
1985/12/21 | 493 | 493 | 485 | 490 | 15,000 |
1985/12/20 | 500 | 500 | 486 | 486 | 73,000 |
1985/12/19 | 501 | 503 | 500 | 500 | 55,000 |
1985/12/18 | 503 | 504 | 500 | 500 | 36,000 |
1985/12/17 | 501 | 504 | 501 | 503 | 34,000 |
1985/12/16 | 504 | 504 | 500 | 500 | 46,000 |
1985/12/13 | 500 | 505 | 497 | 498 | 84,000 |
1985/12/12 | 500 | 500 | 496 | 499 | 40,000 |
1985/12/11 | 504 | 504 | 495 | 500 | 63,000 |
1985/12/10 | 504 | 505 | 499 | 505 | 72,000 |
1985/12/09 | 490 | 500 | 488 | 498 | 112,000 |
1985/12/07 | 485 | 489 | 485 | 489 | 28,000 |
1985/12/06 | 488 | 488 | 475 | 480 | 34,000 |
1985/12/05 | 481 | 481 | 480 | 480 | 43,000 |
1985/12/04 | 477 | 488 | 477 | 485 | 75,000 |
1985/12/03 | 475 | 475 | 465 | 470 | 90,000 |
1985/12/02 | 470 | 480 | 470 | 479 | 24,000 |
1985/11/30 | 455 | 460 | 455 | 455 | 8,000 |
1985/11/29 | 455 | 468 | 450 | 468 | 17,000 |
1985/11/28 | 451 | 455 | 450 | 455 | 14,000 |
1985/11/27 | 455 | 465 | 455 | 463 | 15,000 |
1985/11/26 | 460 | 460 | 460 | 460 | 4,000 |
1985/11/25 | 451 | 451 | 448 | 450 | 24,000 |
1985/11/22 | 462 | 462 | 455 | 455 | 22,000 |
1985/11/21 | 456 | 456 | 456 | 456 | 10,000 |
1985/11/20 | 465 | 465 | 455 | 455 | 14,000 |
1985/11/19 | 464 | 465 | 464 | 465 | 8,000 |
1985/11/18 | 464 | 465 | 464 | 465 | 19,000 |
1985/11/16 | 459 | 459 | 459 | 459 | 2,000 |
1985/11/15 | 450 | 450 | 448 | 450 | 29,000 |
1985/11/14 | 457 | 457 | 450 | 450 | 21,000 |
1985/11/13 | 460 | 460 | 455 | 455 | 45,000 |
1985/11/12 | 455 | 455 | 453 | 455 | 33,000 |
1985/11/11 | 465 | 465 | 465 | 465 | 9,000 |
1985/11/08 | 479 | 480 | 470 | 475 | 92,000 |
1985/11/07 | 483 | 484 | 473 | 480 | 65,000 |
1985/11/06 | 475 | 485 | 472 | 485 | 100,000 |
1985/11/05 | 476 | 478 | 475 | 475 | 78,000 |
1985/11/02 | 470 | 480 | 470 | 480 | 146,000 |
1985/11/01 | 460 | 480 | 460 | 465 | 138,000 |
1985/10/31 | 465 | 465 | 450 | 460 | 45,000 |
1985/10/30 | 450 | 469 | 445 | 460 | 253,000 |
1985/10/29 | 435 | 450 | 430 | 448 | 98,000 |
1985/10/28 | 438 | 440 | 430 | 430 | 9,000 |
1985/10/26 | 439 | 439 | 430 | 430 | 2,000 |
1985/10/25 | 435 | 440 | 435 | 440 | 14,000 |
1985/10/24 | 436 | 440 | 436 | 440 | 3,000 |
1985/10/23 | 426 | 436 | 426 | 436 | 5,000 |
1985/10/22 | 435 | 435 | 425 | 425 | 14,000 |
1985/10/21 | 435 | 440 | 435 | 435 | 44,000 |
1985/10/19 | 430 | 435 | 430 | 435 | 6,000 |
1985/10/18 | 435 | 435 | 430 | 430 | 10,000 |
1985/10/17 | 430 | 430 | 430 | 430 | 6,000 |
1985/10/16 | 429 | 439 | 429 | 430 | 45,000 |
1985/10/15 | 435 | 443 | 430 | 430 | 21,000 |
1985/10/14 | 450 | 450 | 440 | 440 | 16,000 |
1985/10/11 | 450 | 450 | 450 | 450 | 12,000 |
1985/10/09 | 450 | 450 | 440 | 440 | 15,000 |
1985/10/08 | 455 | 455 | 450 | 450 | 14,000 |
1985/10/07 | 470 | 470 | 460 | 460 | 17,000 |
1985/10/05 | 470 | 477 | 470 | 470 | 55,000 |
1985/10/04 | 450 | 470 | 450 | 470 | 32,000 |
1985/10/03 | 430 | 440 | 425 | 440 | 23,000 |
1985/10/02 | 425 | 430 | 425 | 430 | 7,000 |
1985/10/01 | 429 | 430 | 425 | 425 | 15,000 |
1985/09/30 | 435 | 435 | 430 | 430 | 22,000 |
1985/09/28 | 430 | 435 | 430 | 435 | 5,000 |
1985/09/27 | 430 | 430 | 430 | 430 | 5,000 |
1985/09/26 | 430 | 430 | 430 | 430 | 7,000 |
1985/09/25 | 430 | 438 | 430 | 438 | 18,000 |
1985/09/24 | 434 | 434 | 430 | 430 | 72,000 |
1985/09/21 | 422 | 430 | 422 | 430 | 28,000 |
1985/09/20 | 425 | 425 | 422 | 422 | 9,000 |
1985/09/19 | 425 | 425 | 421 | 425 | 13,000 |
1985/09/18 | 430 | 430 | 420 | 425 | 55,000 |
1985/09/17 | 430 | 430 | 430 | 430 | 11,000 |
1985/09/13 | 430 | 440 | 430 | 440 | 9,000 |
1985/09/12 | 439 | 439 | 430 | 430 | 8,000 |
1985/09/11 | 440 | 440 | 440 | 440 | 3,000 |
1985/09/10 | 440 | 440 | 440 | 440 | 4,000 |
1985/09/09 | 440 | 440 | 440 | 440 | 9,000 |
1985/09/07 | 438 | 438 | 438 | 438 | 23,000 |
1985/09/06 | 440 | 440 | 440 | 440 | 85,000 |
1985/09/05 | 440 | 440 | 440 | 440 | 9,000 |
1985/09/04 | 440 | 440 | 440 | 440 | 7,000 |
1985/09/03 | 440 | 445 | 440 | 445 | 31,000 |
1985/09/02 | 440 | 440 | 440 | 440 | 4,000 |
1985/08/30 | 440 | 440 | 440 | 440 | 15,000 |
1985/08/29 | 445 | 445 | 440 | 440 | 2,000 |
1985/08/28 | 441 | 445 | 440 | 445 | 5,000 |
1985/08/27 | 449 | 449 | 440 | 440 | 6,000 |
1985/08/26 | 450 | 450 | 450 | 450 | 6,000 |
1985/08/24 | 440 | 449 | 440 | 449 | 10,000 |
1985/08/23 | 442 | 442 | 440 | 440 | 88,000 |
1985/08/22 | 440 | 442 | 440 | 442 | 8,000 |
1985/08/21 | 440 | 440 | 440 | 440 | 3,000 |
1985/08/20 | 440 | 442 | 440 | 442 | 5,000 |
1985/08/19 | 440 | 440 | 440 | 440 | 11,000 |
1985/08/17 | 440 | 440 | 440 | 440 | 6,000 |
1985/08/16 | 442 | 442 | 440 | 440 | 11,000 |
1985/08/15 | 437 | 437 | 435 | 435 | 11,000 |
1985/08/14 | 442 | 442 | 435 | 435 | 9,000 |
1985/08/13 | 435 | 437 | 435 | 437 | 2,000 |
1985/08/12 | 431 | 435 | 431 | 435 | 6,000 |
1985/08/09 | 435 | 435 | 430 | 430 | 15,000 |
1985/08/08 | 435 | 435 | 435 | 435 | 2,000 |
1985/08/02 | 428 | 428 | 428 | 428 | 7,000 |
1985/08/01 | 428 | 428 | 428 | 428 | 4,000 |
1985/07/31 | 429 | 429 | 429 | 429 | 3,000 |
1985/07/30 | 429 | 429 | 428 | 429 | 11,000 |
1985/07/29 | 427 | 429 | 427 | 429 | 20,000 |
1985/07/27 | 431 | 431 | 431 | 431 | 12,000 |
1985/07/26 | 427 | 432 | 427 | 432 | 25,000 |
1985/07/25 | 432 | 432 | 430 | 430 | 55,000 |
1985/07/24 | 440 | 440 | 430 | 430 | 66,000 |
1985/07/23 | 441 | 450 | 440 | 450 | 22,000 |
1985/07/22 | 441 | 441 | 441 | 441 | 7,000 |
1985/07/20 | 440 | 445 | 440 | 441 | 18,000 |
1985/07/19 | 440 | 445 | 435 | 440 | 56,000 |
1985/07/18 | 440 | 440 | 440 | 440 | 6,000 |
1985/07/17 | 437 | 440 | 437 | 440 | 10,000 |
1985/07/16 | 440 | 440 | 439 | 440 | 17,000 |
1985/07/15 | 447 | 450 | 447 | 450 | 9,000 |
1985/07/12 | 450 | 451 | 437 | 437 | 27,000 |
1985/07/11 | 460 | 460 | 450 | 450 | 9,000 |
1985/07/10 | 460 | 460 | 460 | 460 | 7,000 |
1985/07/09 | 450 | 450 | 450 | 450 | 6,000 |
1985/07/08 | 450 | 450 | 450 | 450 | 13,000 |
1985/07/06 | 460 | 460 | 460 | 460 | 2,000 |
1985/07/05 | 450 | 465 | 450 | 460 | 11,000 |
1985/07/04 | 455 | 455 | 455 | 455 | 11,000 |
1985/07/03 | 455 | 469 | 455 | 469 | 11,000 |
1985/07/02 | 450 | 454 | 450 | 454 | 16,000 |
1985/07/01 | 440 | 450 | 440 | 450 | 12,000 |
1985/06/29 | 450 | 450 | 445 | 445 | 11,000 |
1985/06/28 | 450 | 450 | 447 | 450 | 6,000 |
1985/06/27 | 450 | 450 | 447 | 447 | 9,000 |
1985/06/26 | 450 | 450 | 444 | 446 | 34,000 |
1985/06/25 | 441 | 450 | 441 | 445 | 10,000 |
1985/06/24 | 438 | 439 | 438 | 438 | 6,000 |
1985/06/22 | 440 | 440 | 437 | 437 | 11,000 |
1985/06/21 | 441 | 441 | 441 | 441 | 1,000 |
1985/06/20 | 437 | 440 | 437 | 440 | 5,000 |
1985/06/19 | 438 | 440 | 430 | 440 | 53,000 |
1985/06/18 | 435 | 438 | 435 | 437 | 12,000 |
1985/06/17 | 432 | 432 | 432 | 432 | 3,000 |
1985/06/15 | 435 | 435 | 430 | 430 | 24,000 |
1985/06/13 | 440 | 455 | 435 | 455 | 16,000 |
1985/06/12 | 440 | 440 | 440 | 440 | 13,000 |
1985/06/11 | 455 | 459 | 455 | 459 | 48,000 |
1985/06/10 | 435 | 435 | 425 | 425 | 18,000 |
1985/06/07 | 419 | 420 | 415 | 420 | 31,000 |
1985/06/06 | 425 | 430 | 420 | 420 | 23,000 |
1985/06/05 | 430 | 435 | 425 | 435 | 16,000 |
1985/06/04 | 435 | 440 | 420 | 440 | 34,000 |
1985/06/03 | 446 | 446 | 440 | 440 | 29,000 |
1985/06/01 | 450 | 454 | 446 | 454 | 8,000 |
1985/05/31 | 455 | 455 | 450 | 450 | 42,000 |
1985/05/30 | 455 | 459 | 454 | 454 | 32,000 |
1985/05/29 | 446 | 455 | 446 | 455 | 62,000 |
1985/05/28 | 450 | 456 | 450 | 456 | 25,000 |
1985/05/27 | 465 | 465 | 450 | 460 | 29,000 |
1985/05/25 | 466 | 466 | 465 | 465 | 18,000 |
1985/05/23 | 488 | 488 | 483 | 487 | 7,000 |
1985/05/22 | 470 | 489 | 470 | 489 | 7,000 |
1985/05/21 | 465 | 466 | 456 | 465 | 22,000 |
1985/05/20 | 461 | 461 | 461 | 461 | 1,000 |
1985/05/18 | 463 | 463 | 456 | 456 | 15,000 |
1985/05/17 | 470 | 473 | 468 | 473 | 21,000 |
1985/05/16 | 480 | 480 | 469 | 470 | 48,000 |
1985/05/15 | 470 | 480 | 470 | 480 | 3,000 |
1985/05/14 | 475 | 476 | 470 | 470 | 64,000 |
1985/05/13 | 496 | 500 | 485 | 485 | 22,000 |
1985/05/10 | 506 | 506 | 491 | 491 | 92,000 |
1985/05/09 | 471 | 508 | 471 | 508 | 307,000 |
1985/05/08 | 469 | 480 | 469 | 471 | 62,000 |
1985/05/07 | 464 | 464 | 464 | 464 | 1,000 |
1985/05/04 | 462 | 463 | 462 | 462 | 14,000 |
1985/05/02 | 463 | 463 | 461 | 461 | 16,000 |
1985/05/01 | 465 | 468 | 462 | 463 | 37,000 |
1985/04/30 | 470 | 470 | 470 | 470 | 2,000 |
1985/04/27 | 470 | 484 | 470 | 475 | 21,000 |
1985/04/26 | 462 | 480 | 462 | 470 | 69,000 |
1985/04/25 | 462 | 462 | 461 | 461 | 16,000 |
1985/04/24 | 475 | 476 | 460 | 460 | 57,000 |
1985/04/23 | 475 | 475 | 475 | 475 | 22,000 |
1985/04/22 | 476 | 480 | 476 | 476 | 17,000 |
1985/04/20 | 475 | 475 | 475 | 475 | 23,000 |
1985/04/19 | 480 | 480 | 475 | 475 | 24,000 |
1985/04/18 | 482 | 485 | 480 | 480 | 51,000 |
1985/04/17 | 488 | 490 | 482 | 482 | 19,000 |
1985/04/16 | 490 | 490 | 488 | 488 | 28,000 |
1985/04/15 | 490 | 490 | 490 | 490 | 12,000 |
1985/04/12 | 490 | 497 | 490 | 497 | 71,000 |
1985/04/11 | 491 | 495 | 490 | 495 | 7,000 |
1985/04/10 | 495 | 495 | 490 | 490 | 29,000 |
1985/04/09 | 492 | 493 | 492 | 493 | 5,000 |
1985/04/08 | 500 | 500 | 492 | 492 | 14,000 |
1985/04/06 | 495 | 496 | 495 | 496 | 15,000 |
1985/04/05 | 515 | 515 | 490 | 490 | 65,000 |
1985/04/04 | 530 | 530 | 514 | 520 | 151,000 |
1985/04/03 | 489 | 500 | 485 | 500 | 86,000 |
1985/04/02 | 490 | 490 | 480 | 480 | 54,000 |
1985/04/01 | 490 | 492 | 490 | 492 | 20,000 |
1985/03/30 | 491 | 491 | 490 | 490 | 44,000 |
1985/03/29 | 501 | 511 | 501 | 511 | 28,000 |
1985/03/28 | 499 | 500 | 490 | 500 | 31,000 |
1985/03/27 | 504 | 504 | 501 | 501 | 80,000 |
1985/03/26 | 507 | 507 | 490 | 491 | 53,000 |
1985/03/25 | 518 | 520 | 505 | 506 | 29,000 |
1985/03/23 | 510 | 518 | 504 | 518 | 32,000 |
1985/03/22 | 525 | 525 | 510 | 520 | 19,000 |
1985/03/20 | 525 | 538 | 525 | 530 | 139,000 |
1985/03/19 | 535 | 539 | 520 | 520 | 242,000 |
1985/03/18 | 532 | 545 | 520 | 545 | 231,000 |
1985/03/16 | 545 | 545 | 520 | 530 | 443,000 |
1985/03/15 | 505 | 550 | 505 | 545 | 528,000 |
1985/03/14 | 500 | 500 | 500 | 500 | 22,000 |
1985/03/13 | 475 | 475 | 475 | 475 | 21,000 |
1985/03/12 | 470 | 480 | 469 | 480 | 25,000 |
1985/03/11 | 470 | 470 | 469 | 470 | 11,000 |
1985/03/08 | 465 | 470 | 465 | 470 | 19,000 |
1985/03/06 | 475 | 475 | 469 | 475 | 26,000 |
1985/03/05 | 490 | 490 | 475 | 475 | 23,000 |
1985/03/04 | 490 | 490 | 490 | 490 | 40,000 |
1985/03/02 | 495 | 495 | 489 | 490 | 19,000 |
1985/03/01 | 485 | 505 | 485 | 505 | 105,000 |
1985/02/28 | 485 | 485 | 485 | 485 | 21,000 |
1985/02/27 | 490 | 490 | 485 | 490 | 20,000 |
1985/02/26 | 490 | 491 | 490 | 490 | 104,000 |
1985/02/25 | 470 | 480 | 470 | 470 | 31,000 |
1985/02/23 | 470 | 470 | 470 | 470 | 35,000 |
1985/02/22 | 495 | 496 | 480 | 485 | 106,000 |
1985/02/21 | 518 | 518 | 490 | 496 | 133,000 |
1985/02/20 | 502 | 520 | 502 | 520 | 80,000 |
1985/02/19 | 501 | 519 | 501 | 501 | 113,000 |
1985/02/18 | 511 | 525 | 500 | 501 | 145,000 |
1985/02/16 | 530 | 533 | 510 | 510 | 149,000 |
1985/02/15 | 520 | 534 | 520 | 524 | 363,000 |
1985/02/14 | 529 | 529 | 507 | 514 | 226,000 |
1985/02/13 | 490 | 545 | 490 | 521 | 583,000 |
1985/02/12 | 495 | 495 | 494 | 495 | 92,000 |
1985/02/08 | 485 | 500 | 480 | 500 | 281,000 |
1985/02/07 | 499 | 503 | 470 | 490 | 395,000 |
1985/02/06 | 505 | 510 | 495 | 505 | 899,000 |
1985/02/05 | 512 | 540 | 505 | 535 | 2,785,000 |
1985/02/04 | 430 | 502 | 430 | 502 | 2,744,000 |
1985/02/02 | 415 | 422 | 414 | 422 | 1,368,000 |
1985/02/01 | 384 | 408 | 384 | 405 | 1,022,000 |
1985/01/31 | 371 | 380 | 368 | 375 | 165,000 |
1985/01/30 | 369 | 372 | 365 | 366 | 62,000 |
1985/01/29 | 365 | 373 | 364 | 373 | 67,000 |
1985/01/28 | 374 | 374 | 359 | 364 | 99,000 |
1985/01/26 | 378 | 378 | 370 | 374 | 95,000 |
1985/01/25 | 373 | 385 | 371 | 376 | 302,000 |
1985/01/24 | 355 | 370 | 354 | 360 | 230,000 |
1985/01/23 | 358 | 358 | 353 | 354 | 64,000 |
1985/01/22 | 356 | 358 | 353 | 358 | 87,000 |
1985/01/21 | 354 | 354 | 349 | 350 | 41,000 |
1985/01/19 | 350 | 350 | 349 | 349 | 16,000 |
1985/01/18 | 347 | 351 | 340 | 340 | 86,000 |
1985/01/17 | 335 | 345 | 332 | 345 | 26,000 |
1985/01/16 | 335 | 335 | 331 | 331 | 18,000 |
1985/01/14 | 332 | 336 | 332 | 335 | 14,000 |
1985/01/11 | 339 | 339 | 332 | 332 | 27,000 |
1985/01/10 | 340 | 340 | 332 | 335 | 21,000 |
1985/01/09 | 335 | 335 | 335 | 335 | 15,000 |
1985/01/08 | 340 | 340 | 340 | 340 | 10,000 |
1985/01/07 | 345 | 345 | 340 | 340 | 4,000 |
1985/01/05 | 341 | 341 | 340 | 340 | 14,000 |
1985/01/04 | 341 | 341 | 340 | 340 | 3,000 |