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 |
---|---|---|---|---|---|
1988/12/28 | 1,420 | 1,450 | 1,370 | 1,400 | 530,000 |
1988/12/27 | 1,370 | 1,440 | 1,340 | 1,420 | 955,000 |
1988/12/26 | 1,390 | 1,400 | 1,370 | 1,370 | 535,000 |
1988/12/24 | 1,390 | 1,420 | 1,370 | 1,400 | 415,000 |
1988/12/23 | 1,430 | 1,490 | 1,380 | 1,410 | 3,516,000 |
1988/12/22 | 1,300 | 1,450 | 1,300 | 1,450 | 4,100,000 |
1988/12/21 | 1,350 | 1,370 | 1,290 | 1,290 | 1,243,000 |
1988/12/20 | 1,260 | 1,350 | 1,260 | 1,350 | 396,000 |
1988/12/19 | 1,320 | 1,320 | 1,270 | 1,270 | 139,000 |
1988/12/16 | 1,340 | 1,350 | 1,290 | 1,330 | 768,000 |
1988/12/15 | 1,370 | 1,370 | 1,340 | 1,340 | 442,000 |
1988/12/14 | 1,350 | 1,390 | 1,320 | 1,390 | 1,321,000 |
1988/12/13 | 1,400 | 1,430 | 1,340 | 1,360 | 4,509,000 |
1988/12/12 | 1,310 | 1,390 | 1,290 | 1,380 | 1,714,000 |
1988/12/09 | 1,280 | 1,370 | 1,280 | 1,330 | 2,647,000 |
1988/12/08 | 1,310 | 1,310 | 1,240 | 1,240 | 529,000 |
1988/12/07 | 1,310 | 1,310 | 1,270 | 1,300 | 1,136,000 |
1988/12/06 | 1,310 | 1,320 | 1,250 | 1,250 | 1,572,000 |
1988/12/05 | 1,220 | 1,320 | 1,190 | 1,290 | 3,258,000 |
1988/12/03 | 1,230 | 1,240 | 1,200 | 1,200 | 1,600,000 |
1988/12/02 | 1,090 | 1,190 | 1,070 | 1,160 | 666,000 |
1988/12/01 | 1,080 | 1,100 | 1,060 | 1,070 | 262,000 |
1988/11/30 | 1,100 | 1,110 | 1,080 | 1,100 | 138,000 |
1988/11/29 | 1,110 | 1,120 | 1,070 | 1,120 | 289,000 |
1988/11/28 | 1,120 | 1,120 | 1,070 | 1,120 | 265,000 |
1988/11/26 | 1,130 | 1,140 | 1,100 | 1,140 | 127,000 |
1988/11/25 | 1,150 | 1,150 | 1,100 | 1,140 | 272,000 |
1988/11/24 | 1,130 | 1,150 | 1,120 | 1,140 | 182,000 |
1988/11/22 | 1,130 | 1,190 | 1,110 | 1,130 | 589,000 |
1988/11/21 | 1,130 | 1,150 | 1,070 | 1,130 | 434,000 |
1988/11/18 | 1,130 | 1,190 | 1,110 | 1,110 | 962,000 |
1988/11/17 | 1,150 | 1,150 | 1,110 | 1,110 | 976,000 |
1988/11/16 | 1,230 | 1,240 | 1,110 | 1,130 | 4,268,000 |
1988/11/15 | 1,050 | 1,250 | 1,000 | 1,250 | 2,493,000 |
1988/11/14 | 1,090 | 1,090 | 1,050 | 1,050 | 161,000 |
1988/11/11 | 1,060 | 1,090 | 1,040 | 1,090 | 248,000 |
1988/11/10 | 1,050 | 1,090 | 1,040 | 1,080 | 259,000 |
1988/11/09 | 1,150 | 1,150 | 1,050 | 1,090 | 893,000 |
1988/11/08 | 1,040 | 1,160 | 1,030 | 1,130 | 1,566,000 |
1988/11/07 | 1,030 | 1,050 | 1,030 | 1,030 | 228,000 |
1988/11/05 | 1,060 | 1,100 | 1,030 | 1,060 | 495,000 |
1988/11/04 | 1,030 | 1,050 | 1,000 | 1,050 | 342,000 |
1988/11/02 | 1,050 | 1,080 | 1,020 | 1,050 | 630,000 |
1988/11/01 | 1,150 | 1,180 | 1,070 | 1,080 | 1,914,000 |
1988/10/31 | 1,090 | 1,150 | 1,040 | 1,150 | 4,393,000 |
1988/10/29 | 1,030 | 1,180 | 1,010 | 1,090 | 3,231,000 |
1988/10/28 | 890 | 1,000 | 850 | 1,000 | 3,331,000 |
1988/10/27 | 850 | 900 | 850 | 900 | 285,000 |
1988/10/26 | 785 | 840 | 785 | 840 | 142,000 |
1988/10/25 | 790 | 800 | 789 | 795 | 35,000 |
1988/10/24 | 770 | 800 | 770 | 800 | 89,000 |
1988/10/22 | 790 | 810 | 790 | 800 | 36,000 |
1988/10/21 | 781 | 805 | 781 | 800 | 73,000 |
1988/10/20 | 778 | 799 | 777 | 798 | 44,000 |
1988/10/19 | 790 | 798 | 778 | 795 | 54,000 |
1988/10/18 | 808 | 815 | 797 | 810 | 130,000 |
1988/10/17 | 840 | 840 | 817 | 818 | 11,000 |
1988/10/14 | 821 | 850 | 817 | 850 | 89,000 |
1988/10/13 | 850 | 850 | 821 | 850 | 76,000 |
1988/10/12 | 855 | 860 | 825 | 860 | 62,000 |
1988/10/11 | 860 | 870 | 850 | 850 | 60,000 |
1988/10/07 | 815 | 880 | 810 | 880 | 338,000 |
1988/10/06 | 780 | 818 | 780 | 818 | 90,000 |
1988/10/05 | 775 | 800 | 775 | 800 | 121,000 |
1988/10/04 | 795 | 795 | 770 | 775 | 121,000 |
1988/10/03 | 782 | 800 | 761 | 800 | 182,000 |
1988/10/01 | 780 | 800 | 776 | 800 | 37,000 |
1988/09/30 | 776 | 800 | 776 | 800 | 37,000 |
1988/09/29 | 805 | 805 | 770 | 770 | 37,000 |
1988/09/28 | 835 | 835 | 805 | 805 | 93,000 |
1988/09/27 | 801 | 825 | 800 | 825 | 180,000 |
1988/09/26 | 770 | 807 | 770 | 807 | 208,000 |
1988/09/24 | 779 | 800 | 772 | 800 | 208,000 |
1988/09/22 | 770 | 789 | 770 | 779 | 129,000 |
1988/09/21 | 793 | 793 | 780 | 780 | 35,000 |
1988/09/19 | 849 | 849 | 830 | 845 | 31,000 |
1988/09/16 | 850 | 851 | 840 | 850 | 82,000 |
1988/09/14 | 860 | 865 | 850 | 850 | 258,000 |
1988/09/13 | 810 | 875 | 810 | 870 | 139,000 |
1988/09/12 | 801 | 820 | 801 | 815 | 97,000 |
1988/09/09 | 785 | 811 | 785 | 800 | 147,000 |
1988/09/08 | 771 | 788 | 770 | 780 | 60,000 |
1988/09/07 | 775 | 780 | 761 | 761 | 53,000 |
1988/09/06 | 790 | 799 | 769 | 795 | 97,000 |
1988/09/05 | 795 | 800 | 795 | 795 | 114,000 |
1988/09/03 | 800 | 805 | 791 | 805 | 97,000 |
1988/09/02 | 802 | 812 | 795 | 795 | 94,000 |
1988/09/01 | 842 | 842 | 830 | 830 | 26,000 |
1988/08/31 | 812 | 851 | 810 | 851 | 102,000 |
1988/08/30 | 840 | 840 | 802 | 802 | 16,000 |
1988/08/29 | 865 | 865 | 828 | 828 | 56,000 |
1988/08/27 | 845 | 870 | 845 | 869 | 135,000 |
1988/08/26 | 840 | 850 | 830 | 845 | 119,000 |
1988/08/25 | 870 | 870 | 840 | 841 | 60,000 |
1988/08/24 | 800 | 875 | 800 | 870 | 109,000 |
1988/08/23 | 790 | 810 | 790 | 810 | 85,000 |
1988/08/22 | 815 | 816 | 790 | 800 | 235,000 |
1988/08/19 | 827 | 830 | 810 | 810 | 161,000 |
1988/08/18 | 850 | 852 | 828 | 839 | 68,000 |
1988/08/17 | 882 | 882 | 850 | 850 | 52,000 |
1988/08/16 | 860 | 883 | 858 | 858 | 31,000 |
1988/08/15 | 850 | 870 | 850 | 870 | 40,000 |
1988/08/12 | 840 | 859 | 840 | 850 | 39,000 |
1988/08/11 | 845 | 850 | 845 | 850 | 33,000 |
1988/08/10 | 880 | 885 | 850 | 850 | 101,000 |
1988/08/09 | 875 | 884 | 870 | 874 | 135,000 |
1988/08/08 | 914 | 915 | 873 | 873 | 16,000 |
1988/08/06 | 896 | 920 | 890 | 920 | 96,000 |
1988/08/05 | 901 | 930 | 895 | 895 | 90,000 |
1988/08/04 | 855 | 910 | 855 | 903 | 158,000 |
1988/08/03 | 861 | 870 | 850 | 855 | 136,000 |
1988/08/02 | 890 | 890 | 861 | 861 | 104,000 |
1988/08/01 | 865 | 900 | 850 | 900 | 96,000 |
1988/07/30 | 881 | 881 | 870 | 870 | 16,000 |
1988/07/29 | 871 | 900 | 870 | 900 | 74,000 |
1988/07/28 | 891 | 905 | 870 | 870 | 50,000 |
1988/07/27 | 875 | 912 | 875 | 881 | 130,000 |
1988/07/26 | 889 | 900 | 870 | 870 | 136,000 |
1988/07/25 | 902 | 921 | 899 | 899 | 183,000 |
1988/07/22 | 930 | 960 | 901 | 960 | 139,000 |
1988/07/21 | 950 | 980 | 950 | 950 | 185,000 |
1988/07/20 | 960 | 994 | 950 | 960 | 214,000 |
1988/07/19 | 940 | 969 | 938 | 960 | 171,000 |
1988/07/18 | 960 | 980 | 951 | 955 | 97,000 |
1988/07/15 | 965 | 980 | 965 | 967 | 205,000 |
1988/07/14 | 1,020 | 1,020 | 955 | 955 | 202,000 |
1988/07/13 | 950 | 1,010 | 950 | 1,010 | 470,000 |
1988/07/12 | 960 | 970 | 951 | 951 | 181,000 |
1988/07/11 | 970 | 980 | 950 | 970 | 134,000 |
1988/07/08 | 985 | 1,010 | 980 | 985 | 368,000 |
1988/07/07 | 1,020 | 1,020 | 960 | 1,010 | 683,000 |
1988/07/06 | 1,020 | 1,040 | 999 | 1,040 | 732,000 |
1988/07/05 | 1,070 | 1,070 | 1,000 | 1,010 | 2,070,000 |
1988/07/04 | 985 | 1,050 | 985 | 1,050 | 1,916,000 |
1988/07/02 | 960 | 1,020 | 955 | 980 | 1,804,000 |
1988/07/01 | 890 | 920 | 890 | 920 | 232,000 |
1988/06/30 | 881 | 893 | 875 | 875 | 168,000 |
1988/06/29 | 892 | 910 | 892 | 893 | 90,000 |
1988/06/28 | 910 | 910 | 888 | 891 | 230,000 |
1988/06/27 | 960 | 964 | 920 | 920 | 183,000 |
1988/06/25 | 965 | 965 | 945 | 960 | 133,000 |
1988/06/24 | 950 | 965 | 940 | 965 | 473,000 |
1988/06/23 | 950 | 960 | 931 | 960 | 303,000 |
1988/06/22 | 968 | 975 | 939 | 950 | 1,622,000 |
1988/06/21 | 910 | 948 | 905 | 948 | 746,000 |
1988/06/20 | 898 | 910 | 890 | 890 | 388,000 |
1988/06/17 | 879 | 890 | 878 | 886 | 178,000 |
1988/06/16 | 890 | 891 | 880 | 889 | 91,000 |
1988/06/15 | 860 | 905 | 860 | 905 | 160,000 |
1988/06/14 | 876 | 884 | 867 | 867 | 64,000 |
1988/06/13 | 900 | 910 | 870 | 880 | 113,000 |
1988/06/10 | 890 | 916 | 880 | 913 | 347,000 |
1988/06/09 | 926 | 941 | 890 | 890 | 413,000 |
1988/06/08 | 940 | 948 | 924 | 936 | 567,000 |
1988/06/07 | 927 | 952 | 922 | 930 | 1,447,000 |
1988/06/06 | 893 | 925 | 880 | 917 | 661,000 |
1988/06/04 | 880 | 890 | 870 | 874 | 344,000 |
1988/06/03 | 866 | 890 | 865 | 865 | 462,000 |
1988/06/02 | 878 | 885 | 865 | 865 | 396,000 |
1988/06/01 | 899 | 900 | 885 | 898 | 545,000 |
1988/05/31 | 870 | 898 | 855 | 889 | 549,000 |
1988/05/30 | 875 | 901 | 860 | 872 | 651,000 |
1988/05/28 | 912 | 915 | 870 | 875 | 1,048,000 |
1988/05/27 | 890 | 938 | 887 | 902 | 2,435,000 |
1988/05/26 | 836 | 870 | 834 | 870 | 1,116,000 |
1988/05/25 | 799 | 823 | 798 | 818 | 1,684,000 |
1988/05/24 | 780 | 805 | 778 | 799 | 2,079,000 |
1988/05/23 | 780 | 781 | 765 | 770 | 1,010,000 |
1988/05/20 | 750 | 780 | 749 | 760 | 2,598,000 |
1988/05/19 | 710 | 768 | 701 | 755 | 3,240,000 |
1988/05/18 | 688 | 711 | 679 | 711 | 1,157,000 |
1988/05/17 | 690 | 690 | 678 | 678 | 295,000 |
1988/05/16 | 698 | 698 | 675 | 681 | 215,000 |
1988/05/13 | 684 | 700 | 675 | 698 | 964,000 |
1988/05/12 | 646 | 678 | 646 | 674 | 400,000 |
1988/05/11 | 655 | 655 | 647 | 655 | 214,000 |
1988/05/10 | 650 | 650 | 645 | 645 | 47,000 |
1988/05/09 | 645 | 650 | 643 | 643 | 58,000 |
1988/05/07 | 657 | 657 | 640 | 641 | 83,000 |
1988/05/06 | 660 | 660 | 650 | 650 | 77,000 |
1988/05/02 | 649 | 650 | 647 | 650 | 115,000 |
1988/04/30 | 650 | 650 | 641 | 649 | 86,000 |
1988/04/28 | 650 | 650 | 640 | 640 | 85,000 |
1988/04/27 | 650 | 650 | 631 | 632 | 107,000 |
1988/04/26 | 648 | 650 | 645 | 650 | 71,000 |
1988/04/25 | 650 | 650 | 635 | 649 | 94,000 |
1988/04/23 | 655 | 660 | 645 | 650 | 71,000 |
1988/04/22 | 640 | 650 | 630 | 650 | 138,000 |
1988/04/21 | 655 | 655 | 635 | 635 | 86,000 |
1988/04/20 | 665 | 665 | 651 | 656 | 78,000 |
1988/04/19 | 651 | 654 | 641 | 650 | 170,000 |
1988/04/18 | 671 | 680 | 650 | 650 | 207,000 |
1988/04/15 | 669 | 690 | 655 | 671 | 870,000 |
1988/04/14 | 661 | 674 | 656 | 660 | 783,000 |
1988/04/13 | 651 | 655 | 638 | 641 | 329,000 |
1988/04/12 | 630 | 645 | 625 | 641 | 476,000 |
1988/04/11 | 610 | 620 | 605 | 620 | 107,000 |
1988/04/08 | 610 | 610 | 601 | 605 | 80,000 |
1988/04/07 | 610 | 615 | 602 | 602 | 152,000 |
1988/04/06 | 618 | 620 | 601 | 605 | 52,000 |
1988/04/05 | 600 | 620 | 600 | 616 | 47,000 |
1988/04/04 | 595 | 596 | 590 | 590 | 77,000 |
1988/04/01 | 590 | 594 | 587 | 593 | 87,000 |
1988/03/31 | 600 | 600 | 581 | 587 | 53,000 |
1988/03/30 | 590 | 601 | 590 | 594 | 38,000 |
1988/03/29 | 610 | 610 | 598 | 598 | 141,000 |
1988/03/28 | 597 | 597 | 572 | 590 | 122,000 |
1988/03/26 | 570 | 572 | 568 | 572 | 74,000 |
1988/03/25 | 603 | 603 | 580 | 598 | 92,000 |
1988/03/24 | 608 | 610 | 595 | 604 | 48,000 |
1988/03/23 | 620 | 625 | 610 | 620 | 48,000 |
1988/03/22 | 615 | 620 | 610 | 610 | 47,000 |
1988/03/18 | 614 | 620 | 610 | 620 | 86,000 |
1988/03/17 | 606 | 615 | 606 | 611 | 71,000 |
1988/03/16 | 634 | 634 | 605 | 605 | 61,000 |
1988/03/15 | 635 | 635 | 630 | 630 | 103,000 |
1988/03/14 | 629 | 637 | 615 | 635 | 104,000 |
1988/03/11 | 640 | 640 | 626 | 629 | 125,000 |
1988/03/10 | 640 | 643 | 636 | 638 | 120,000 |
1988/03/09 | 625 | 640 | 624 | 640 | 182,000 |
1988/03/08 | 625 | 640 | 620 | 630 | 283,000 |
1988/03/07 | 615 | 628 | 605 | 628 | 110,000 |
1988/03/05 | 611 | 615 | 610 | 610 | 114,000 |
1988/03/04 | 619 | 619 | 610 | 615 | 142,000 |
1988/03/03 | 620 | 620 | 610 | 619 | 107,000 |
1988/03/02 | 618 | 628 | 614 | 615 | 54,000 |
1988/03/01 | 617 | 620 | 611 | 620 | 121,000 |
1988/02/29 | 622 | 630 | 615 | 616 | 68,000 |
1988/02/27 | 630 | 630 | 620 | 622 | 55,000 |
1988/02/26 | 640 | 640 | 620 | 620 | 155,000 |
1988/02/25 | 630 | 639 | 630 | 635 | 165,000 |
1988/02/24 | 625 | 640 | 621 | 625 | 179,000 |
1988/02/23 | 615 | 620 | 610 | 611 | 101,000 |
1988/02/22 | 630 | 630 | 610 | 611 | 86,000 |
1988/02/19 | 625 | 625 | 609 | 620 | 66,000 |
1988/02/18 | 615 | 615 | 609 | 610 | 101,000 |
1988/02/17 | 615 | 617 | 606 | 615 | 109,000 |
1988/02/16 | 629 | 629 | 605 | 609 | 370,000 |
1988/02/15 | 635 | 635 | 625 | 626 | 54,000 |
1988/02/12 | 635 | 640 | 625 | 630 | 91,000 |
1988/02/10 | 627 | 645 | 625 | 645 | 84,000 |
1988/02/09 | 629 | 630 | 617 | 621 | 160,000 |
1988/02/08 | 657 | 660 | 629 | 630 | 66,000 |
1988/02/06 | 650 | 665 | 647 | 657 | 171,000 |
1988/02/05 | 650 | 650 | 645 | 646 | 178,000 |
1988/02/04 | 671 | 671 | 639 | 640 | 427,000 |
1988/02/03 | 676 | 692 | 651 | 661 | 3,824,000 |
1988/02/02 | 630 | 666 | 625 | 666 | 1,640,000 |
1988/02/01 | 629 | 640 | 620 | 620 | 189,000 |
1988/01/30 | 610 | 620 | 605 | 609 | 58,000 |
1988/01/29 | 606 | 635 | 605 | 610 | 87,000 |
1988/01/28 | 640 | 640 | 615 | 615 | 125,000 |
1988/01/27 | 633 | 640 | 629 | 640 | 252,000 |
1988/01/26 | 647 | 647 | 631 | 631 | 352,000 |
1988/01/25 | 630 | 648 | 626 | 640 | 433,000 |
1988/01/23 | 630 | 640 | 620 | 620 | 342,000 |
1988/01/22 | 669 | 677 | 620 | 620 | 1,806,000 |
1988/01/21 | 610 | 668 | 602 | 650 | 2,591,000 |
1988/01/20 | 600 | 613 | 595 | 610 | 626,000 |
1988/01/19 | 535 | 600 | 532 | 600 | 359,000 |
1988/01/18 | 550 | 550 | 526 | 526 | 129,000 |
1988/01/14 | 531 | 550 | 531 | 536 | 22,000 |
1988/01/13 | 543 | 543 | 530 | 530 | 38,000 |
1988/01/12 | 550 | 550 | 536 | 540 | 31,000 |
1988/01/11 | 555 | 559 | 541 | 541 | 40,000 |
1988/01/08 | 555 | 564 | 551 | 564 | 97,000 |
1988/01/07 | 550 | 560 | 535 | 535 | 186,000 |
1988/01/06 | 540 | 546 | 520 | 530 | 160,000 |
1988/01/05 | 530 | 540 | 525 | 530 | 48,000 |
1988/01/04 | 530 | 530 | 525 | 525 | 76,000 |