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 |
|---|---|---|---|---|---|
| 1991/12/30 | 675 | 686 | 675 | 684 | 32,000 |
| 1991/12/27 | 700 | 700 | 695 | 695 | 240,000 |
| 1991/12/26 | 680 | 690 | 670 | 690 | 21,000 |
| 1991/12/25 | 675 | 681 | 670 | 670 | 26,000 |
| 1991/12/24 | 700 | 700 | 675 | 675 | 38,000 |
| 1991/12/20 | 712 | 722 | 670 | 670 | 25,000 |
| 1991/12/19 | 714 | 714 | 712 | 712 | 10,000 |
| 1991/12/18 | 740 | 740 | 714 | 715 | 17,000 |
| 1991/12/17 | 750 | 760 | 740 | 750 | 79,000 |
| 1991/12/16 | 738 | 738 | 735 | 735 | 30,000 |
| 1991/12/13 | 706 | 728 | 706 | 728 | 48,000 |
| 1991/12/12 | 703 | 720 | 703 | 714 | 18,000 |
| 1991/12/11 | 702 | 702 | 690 | 691 | 11,000 |
| 1991/12/10 | 707 | 710 | 692 | 692 | 29,000 |
| 1991/12/09 | 706 | 706 | 700 | 701 | 23,000 |
| 1991/12/06 | 685 | 700 | 685 | 686 | 11,000 |
| 1991/12/05 | 702 | 702 | 685 | 685 | 20,000 |
| 1991/12/04 | 652 | 652 | 652 | 652 | 8,000 |
| 1991/12/03 | 650 | 660 | 650 | 650 | 17,000 |
| 1991/12/02 | 681 | 681 | 669 | 670 | 14,000 |
| 1991/11/29 | 707 | 707 | 696 | 696 | 17,000 |
| 1991/11/28 | 703 | 703 | 700 | 700 | 9,000 |
| 1991/11/27 | 733 | 733 | 720 | 720 | 27,000 |
| 1991/11/26 | 702 | 710 | 702 | 705 | 9,000 |
| 1991/11/25 | 732 | 732 | 712 | 712 | 14,000 |
| 1991/11/22 | 741 | 741 | 720 | 722 | 21,000 |
| 1991/11/21 | 747 | 750 | 741 | 741 | 24,000 |
| 1991/11/20 | 750 | 750 | 740 | 746 | 15,000 |
| 1991/11/19 | 761 | 765 | 759 | 765 | 14,000 |
| 1991/11/18 | 750 | 750 | 736 | 736 | 44,000 |
| 1991/11/15 | 779 | 780 | 773 | 773 | 19,000 |
| 1991/11/14 | 792 | 796 | 780 | 780 | 37,000 |
| 1991/11/13 | 815 | 815 | 805 | 805 | 8,000 |
| 1991/11/12 | 815 | 815 | 802 | 815 | 36,000 |
| 1991/11/11 | 808 | 830 | 808 | 811 | 32,000 |
| 1991/11/08 | 798 | 800 | 793 | 793 | 34,000 |
| 1991/11/07 | 821 | 821 | 798 | 798 | 48,000 |
| 1991/11/06 | 829 | 829 | 815 | 815 | 24,000 |
| 1991/11/05 | 845 | 845 | 822 | 832 | 70,000 |
| 1991/11/01 | 835 | 837 | 835 | 835 | 59,000 |
| 1991/10/31 | 850 | 855 | 828 | 855 | 136,000 |
| 1991/10/30 | 877 | 887 | 860 | 860 | 315,000 |
| 1991/10/29 | 840 | 881 | 838 | 875 | 681,000 |
| 1991/10/28 | 844 | 844 | 826 | 840 | 131,000 |
| 1991/10/25 | 819 | 839 | 818 | 839 | 159,000 |
| 1991/10/24 | 805 | 824 | 791 | 808 | 125,000 |
| 1991/10/23 | 791 | 800 | 781 | 798 | 75,000 |
| 1991/10/22 | 810 | 810 | 790 | 799 | 37,000 |
| 1991/10/21 | 814 | 814 | 802 | 802 | 46,000 |
| 1991/10/18 | 800 | 810 | 790 | 810 | 33,000 |
| 1991/10/17 | 790 | 800 | 784 | 799 | 25,000 |
| 1991/10/16 | 776 | 790 | 775 | 780 | 31,000 |
| 1991/10/15 | 779 | 780 | 775 | 775 | 23,000 |
| 1991/10/14 | 787 | 790 | 780 | 780 | 43,000 |
| 1991/10/11 | 800 | 800 | 777 | 777 | 65,000 |
| 1991/10/09 | 809 | 809 | 795 | 808 | 31,000 |
| 1991/10/08 | 800 | 801 | 789 | 789 | 93,000 |
| 1991/10/07 | 820 | 820 | 800 | 800 | 72,000 |
| 1991/10/04 | 817 | 820 | 799 | 800 | 74,000 |
| 1991/10/03 | 816 | 849 | 814 | 820 | 115,000 |
| 1991/10/02 | 800 | 820 | 800 | 814 | 197,000 |
| 1991/10/01 | 780 | 790 | 775 | 790 | 51,000 |
| 1991/09/30 | 784 | 790 | 775 | 790 | 18,000 |
| 1991/09/27 | 779 | 795 | 774 | 790 | 63,000 |
| 1991/09/26 | 749 | 750 | 748 | 750 | 28,000 |
| 1991/09/25 | 744 | 744 | 730 | 730 | 22,000 |
| 1991/09/24 | 736 | 736 | 710 | 720 | 102,000 |
| 1991/09/20 | 751 | 751 | 730 | 735 | 61,000 |
| 1991/09/19 | 781 | 783 | 779 | 780 | 61,000 |
| 1991/09/18 | 788 | 795 | 765 | 780 | 45,000 |
| 1991/09/17 | 758 | 780 | 750 | 780 | 74,000 |
| 1991/09/13 | 740 | 745 | 740 | 740 | 105,000 |
| 1991/09/12 | 720 | 720 | 710 | 710 | 57,000 |
| 1991/09/11 | 720 | 730 | 710 | 710 | 33,000 |
| 1991/09/10 | 748 | 748 | 740 | 740 | 19,000 |
| 1991/09/09 | 748 | 748 | 728 | 738 | 67,000 |
| 1991/09/06 | 698 | 738 | 695 | 735 | 94,000 |
| 1991/09/05 | 690 | 700 | 685 | 691 | 63,000 |
| 1991/09/04 | 670 | 681 | 665 | 680 | 63,000 |
| 1991/09/03 | 681 | 685 | 670 | 670 | 40,000 |
| 1991/09/02 | 690 | 700 | 681 | 685 | 20,000 |
| 1991/08/30 | 681 | 691 | 681 | 690 | 11,000 |
| 1991/08/29 | 675 | 680 | 670 | 680 | 18,000 |
| 1991/08/28 | 691 | 691 | 675 | 675 | 29,000 |
| 1991/08/27 | 691 | 691 | 684 | 684 | 26,000 |
| 1991/08/26 | 699 | 699 | 693 | 693 | 16,000 |
| 1991/08/23 | 724 | 724 | 699 | 699 | 39,000 |
| 1991/08/22 | 721 | 721 | 714 | 714 | 26,000 |
| 1991/08/21 | 675 | 700 | 670 | 690 | 31,000 |
| 1991/08/20 | 691 | 695 | 670 | 670 | 28,000 |
| 1991/08/19 | 747 | 747 | 700 | 700 | 47,000 |
| 1991/08/16 | 764 | 765 | 750 | 750 | 18,000 |
| 1991/08/15 | 770 | 770 | 765 | 765 | 12,000 |
| 1991/08/14 | 781 | 781 | 773 | 773 | 12,000 |
| 1991/08/13 | 760 | 760 | 760 | 760 | 12,000 |
| 1991/08/12 | 792 | 792 | 771 | 771 | 26,000 |
| 1991/08/09 | 813 | 813 | 793 | 793 | 9,000 |
| 1991/08/08 | 805 | 812 | 802 | 812 | 8,000 |
| 1991/08/07 | 810 | 810 | 800 | 801 | 17,000 |
| 1991/08/06 | 820 | 820 | 810 | 810 | 43,000 |
| 1991/08/05 | 829 | 829 | 820 | 820 | 33,000 |
| 1991/08/02 | 829 | 829 | 820 | 820 | 37,000 |
| 1991/08/01 | 821 | 830 | 816 | 820 | 37,000 |
| 1991/07/31 | 820 | 830 | 819 | 820 | 25,000 |
| 1991/07/30 | 805 | 815 | 796 | 810 | 36,000 |
| 1991/07/29 | 807 | 810 | 795 | 795 | 29,000 |
| 1991/07/26 | 800 | 811 | 797 | 797 | 46,000 |
| 1991/07/25 | 815 | 815 | 798 | 808 | 82,000 |
| 1991/07/24 | 800 | 825 | 797 | 825 | 36,000 |
| 1991/07/23 | 814 | 814 | 800 | 800 | 38,000 |
| 1991/07/22 | 815 | 815 | 804 | 815 | 46,000 |
| 1991/07/19 | 826 | 826 | 815 | 815 | 70,000 |
| 1991/07/18 | 807 | 817 | 800 | 816 | 41,000 |
| 1991/07/17 | 838 | 838 | 815 | 817 | 80,000 |
| 1991/07/16 | 850 | 850 | 830 | 840 | 36,000 |
| 1991/07/15 | 855 | 855 | 830 | 840 | 47,000 |
| 1991/07/12 | 855 | 855 | 833 | 845 | 94,000 |
| 1991/07/11 | 845 | 860 | 842 | 845 | 186,000 |
| 1991/07/10 | 820 | 820 | 791 | 815 | 102,000 |
| 1991/07/09 | 825 | 830 | 780 | 820 | 113,000 |
| 1991/07/08 | 860 | 860 | 825 | 830 | 34,000 |
| 1991/07/05 | 860 | 867 | 850 | 860 | 66,000 |
| 1991/07/04 | 881 | 890 | 860 | 860 | 137,000 |
| 1991/07/03 | 858 | 921 | 850 | 921 | 486,000 |
| 1991/07/02 | 831 | 841 | 822 | 840 | 105,000 |
| 1991/07/01 | 805 | 840 | 805 | 815 | 114,000 |
| 1991/06/28 | 817 | 820 | 795 | 795 | 45,000 |
| 1991/06/27 | 812 | 812 | 802 | 807 | 40,000 |
| 1991/06/26 | 830 | 840 | 822 | 822 | 41,000 |
| 1991/06/25 | 802 | 830 | 802 | 830 | 40,000 |
| 1991/06/24 | 848 | 848 | 835 | 840 | 36,000 |
| 1991/06/21 | 849 | 850 | 821 | 850 | 59,000 |
| 1991/06/20 | 845 | 845 | 831 | 840 | 34,000 |
| 1991/06/19 | 850 | 860 | 845 | 845 | 57,000 |
| 1991/06/18 | 855 | 870 | 855 | 856 | 41,000 |
| 1991/06/17 | 845 | 860 | 845 | 855 | 119,000 |
| 1991/06/14 | 853 | 864 | 835 | 848 | 88,000 |
| 1991/06/13 | 850 | 860 | 850 | 852 | 18,000 |
| 1991/06/12 | 860 | 865 | 850 | 865 | 16,000 |
| 1991/06/11 | 867 | 867 | 850 | 860 | 80,000 |
| 1991/06/10 | 870 | 870 | 841 | 869 | 40,000 |
| 1991/06/07 | 899 | 900 | 870 | 870 | 18,000 |
| 1991/06/06 | 910 | 910 | 890 | 910 | 31,000 |
| 1991/06/05 | 911 | 920 | 910 | 920 | 78,000 |
| 1991/06/04 | 914 | 920 | 912 | 920 | 63,000 |
| 1991/06/03 | 922 | 928 | 915 | 915 | 33,000 |
| 1991/05/31 | 920 | 920 | 912 | 912 | 22,000 |
| 1991/05/30 | 920 | 930 | 920 | 925 | 44,000 |
| 1991/05/29 | 931 | 940 | 920 | 940 | 50,000 |
| 1991/05/28 | 940 | 950 | 931 | 941 | 87,000 |
| 1991/05/27 | 940 | 940 | 940 | 940 | 32,000 |
| 1991/05/24 | 940 | 945 | 940 | 945 | 32,000 |
| 1991/05/23 | 953 | 960 | 945 | 950 | 57,000 |
| 1991/05/22 | 950 | 955 | 949 | 951 | 32,000 |
| 1991/05/21 | 961 | 961 | 935 | 950 | 96,000 |
| 1991/05/20 | 980 | 980 | 960 | 960 | 10,000 |
| 1991/05/17 | 980 | 990 | 971 | 990 | 37,000 |
| 1991/05/16 | 1,000 | 1,010 | 976 | 990 | 39,000 |
| 1991/05/15 | 1,010 | 1,010 | 1,000 | 1,000 | 21,000 |
| 1991/05/14 | 1,050 | 1,050 | 1,010 | 1,010 | 53,000 |
| 1991/05/13 | 1,040 | 1,050 | 1,010 | 1,050 | 45,000 |
| 1991/05/10 | 1,030 | 1,050 | 1,010 | 1,050 | 46,000 |
| 1991/05/09 | 1,050 | 1,050 | 1,010 | 1,010 | 83,000 |
| 1991/05/08 | 1,070 | 1,070 | 1,040 | 1,070 | 54,000 |
| 1991/05/07 | 1,070 | 1,090 | 1,070 | 1,090 | 172,000 |
| 1991/05/02 | 1,040 | 1,060 | 1,010 | 1,050 | 136,000 |
| 1991/05/01 | 1,030 | 1,050 | 1,030 | 1,040 | 28,000 |
| 1991/04/30 | 1,050 | 1,060 | 1,030 | 1,050 | 26,000 |
| 1991/04/26 | 1,040 | 1,060 | 1,040 | 1,050 | 54,000 |
| 1991/04/25 | 1,050 | 1,100 | 1,040 | 1,040 | 515,000 |
| 1991/04/24 | 1,100 | 1,100 | 1,040 | 1,040 | 279,000 |
| 1991/04/23 | 1,070 | 1,120 | 1,070 | 1,080 | 325,000 |
| 1991/04/22 | 1,050 | 1,070 | 1,050 | 1,070 | 171,000 |
| 1991/04/19 | 1,040 | 1,050 | 1,040 | 1,050 | 107,000 |
| 1991/04/18 | 1,040 | 1,060 | 1,040 | 1,040 | 213,000 |
| 1991/04/17 | 1,050 | 1,060 | 1,050 | 1,060 | 47,000 |
| 1991/04/16 | 1,040 | 1,070 | 1,040 | 1,040 | 66,000 |
| 1991/04/15 | 1,040 | 1,070 | 1,030 | 1,050 | 101,000 |
| 1991/04/12 | 1,060 | 1,060 | 1,030 | 1,030 | 154,000 |
| 1991/04/11 | 1,090 | 1,090 | 1,050 | 1,050 | 49,000 |
| 1991/04/10 | 1,100 | 1,120 | 1,050 | 1,090 | 61,000 |
| 1991/04/09 | 1,120 | 1,120 | 1,090 | 1,090 | 64,000 |
| 1991/04/08 | 1,120 | 1,140 | 1,090 | 1,120 | 33,000 |
| 1991/04/05 | 1,150 | 1,150 | 1,110 | 1,120 | 138,000 |
| 1991/04/04 | 1,110 | 1,160 | 1,080 | 1,150 | 389,000 |
| 1991/04/03 | 1,150 | 1,160 | 1,100 | 1,110 | 315,000 |
| 1991/04/02 | 1,110 | 1,140 | 1,100 | 1,140 | 627,000 |
| 1991/04/01 | 1,090 | 1,150 | 1,080 | 1,090 | 1,181,000 |
| 1991/03/29 | 1,000 | 1,100 | 999 | 1,100 | 1,121,000 |
| 1991/03/28 | 934 | 1,000 | 931 | 995 | 327,000 |
| 1991/03/27 | 959 | 959 | 930 | 944 | 88,000 |
| 1991/03/26 | 940 | 955 | 940 | 949 | 133,000 |
| 1991/03/25 | 949 | 950 | 930 | 930 | 120,000 |
| 1991/03/22 | 925 | 960 | 925 | 960 | 88,000 |
| 1991/03/20 | 928 | 940 | 919 | 930 | 84,000 |
| 1991/03/19 | 980 | 990 | 950 | 950 | 66,000 |
| 1991/03/18 | 1,000 | 1,010 | 980 | 980 | 107,000 |
| 1991/03/15 | 970 | 1,000 | 970 | 1,000 | 214,000 |
| 1991/03/14 | 995 | 995 | 970 | 980 | 133,000 |
| 1991/03/13 | 960 | 995 | 955 | 995 | 138,000 |
| 1991/03/12 | 955 | 970 | 948 | 970 | 100,000 |
| 1991/03/11 | 975 | 980 | 965 | 965 | 86,000 |
| 1991/03/08 | 960 | 970 | 960 | 965 | 93,000 |
| 1991/03/07 | 970 | 980 | 960 | 960 | 181,000 |
| 1991/03/06 | 1,010 | 1,010 | 980 | 980 | 149,000 |
| 1991/03/05 | 1,050 | 1,050 | 1,000 | 1,030 | 183,000 |
| 1991/03/04 | 1,040 | 1,070 | 1,000 | 1,050 | 924,000 |
| 1991/03/01 | 978 | 1,060 | 978 | 1,040 | 1,423,000 |
| 1991/02/28 | 1,000 | 1,040 | 976 | 987 | 703,000 |
| 1991/02/27 | 939 | 1,020 | 919 | 990 | 779,000 |
| 1991/02/26 | 860 | 940 | 848 | 940 | 766,000 |
| 1991/02/25 | 789 | 840 | 781 | 840 | 172,000 |
| 1991/02/22 | 795 | 809 | 788 | 788 | 108,000 |
| 1991/02/21 | 804 | 805 | 789 | 795 | 98,000 |
| 1991/02/20 | 798 | 820 | 798 | 815 | 107,000 |
| 1991/02/19 | 779 | 816 | 778 | 798 | 155,000 |
| 1991/02/18 | 754 | 778 | 750 | 778 | 106,000 |
| 1991/02/15 | 740 | 749 | 725 | 740 | 65,000 |
| 1991/02/14 | 747 | 757 | 740 | 749 | 179,000 |
| 1991/02/13 | 713 | 740 | 700 | 740 | 101,000 |
| 1991/02/12 | 700 | 720 | 700 | 720 | 74,000 |
| 1991/02/08 | 668 | 700 | 668 | 685 | 122,000 |
| 1991/02/07 | 680 | 680 | 667 | 668 | 87,000 |
| 1991/02/06 | 610 | 675 | 610 | 661 | 265,000 |
| 1991/02/05 | 610 | 612 | 610 | 610 | 26,000 |
| 1991/02/04 | 590 | 590 | 583 | 590 | 30,000 |
| 1991/02/01 | 610 | 610 | 590 | 590 | 32,000 |
| 1991/01/31 | 571 | 610 | 571 | 605 | 89,000 |
| 1991/01/30 | 570 | 576 | 550 | 550 | 74,000 |
| 1991/01/29 | 570 | 571 | 565 | 565 | 71,000 |
| 1991/01/28 | 570 | 576 | 570 | 570 | 88,000 |
| 1991/01/25 | 571 | 579 | 571 | 579 | 73,000 |
| 1991/01/24 | 560 | 570 | 560 | 565 | 21,000 |
| 1991/01/23 | 585 | 585 | 558 | 560 | 80,000 |
| 1991/01/22 | 575 | 588 | 575 | 587 | 57,000 |
| 1991/01/21 | 585 | 586 | 585 | 585 | 56,000 |
| 1991/01/18 | 620 | 620 | 590 | 595 | 137,000 |
| 1991/01/17 | 576 | 606 | 575 | 606 | 54,000 |
| 1991/01/16 | 609 | 609 | 595 | 596 | 70,000 |
| 1991/01/14 | 617 | 617 | 607 | 609 | 13,000 |
| 1991/01/11 | 629 | 629 | 615 | 627 | 25,000 |
| 1991/01/10 | 631 | 631 | 629 | 630 | 19,000 |
| 1991/01/09 | 615 | 622 | 615 | 621 | 30,000 |
| 1991/01/08 | 620 | 620 | 610 | 615 | 39,000 |
| 1991/01/07 | 626 | 630 | 620 | 620 | 20,000 |
| 1991/01/04 | 640 | 640 | 620 | 620 | 42,000 |