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 |
---|---|---|---|---|---|
1993/12/30 | 350 | 351 | 349 | 351 | 15,000 |
1993/12/29 | 350 | 350 | 343 | 344 | 48,000 |
1993/12/28 | 371 | 371 | 350 | 350 | 45,000 |
1993/12/27 | 375 | 375 | 365 | 370 | 18,000 |
1993/12/24 | 377 | 379 | 372 | 379 | 45,000 |
1993/12/22 | 372 | 377 | 370 | 377 | 22,000 |
1993/12/21 | 377 | 377 | 372 | 372 | 31,000 |
1993/12/20 | 375 | 376 | 370 | 372 | 13,000 |
1993/12/17 | 373 | 375 | 370 | 370 | 31,000 |
1993/12/16 | 361 | 370 | 360 | 367 | 76,000 |
1993/12/15 | 360 | 360 | 360 | 360 | 23,000 |
1993/12/14 | 359 | 361 | 359 | 360 | 18,000 |
1993/12/13 | 365 | 365 | 355 | 358 | 25,000 |
1993/12/10 | 373 | 373 | 365 | 368 | 28,000 |
1993/12/09 | 360 | 363 | 360 | 363 | 7,000 |
1993/12/08 | 370 | 370 | 358 | 360 | 45,000 |
1993/12/07 | 365 | 365 | 352 | 361 | 16,000 |
1993/12/06 | 377 | 377 | 365 | 365 | 10,000 |
1993/12/03 | 371 | 372 | 371 | 372 | 12,000 |
1993/12/02 | 382 | 392 | 377 | 387 | 122,000 |
1993/12/01 | 370 | 370 | 362 | 362 | 3,000 |
1993/11/30 | 361 | 370 | 355 | 370 | 32,000 |
1993/11/29 | 350 | 350 | 350 | 350 | 43,000 |
1993/11/26 | 379 | 400 | 378 | 390 | 66,000 |
1993/11/25 | 360 | 374 | 359 | 374 | 68,000 |
1993/11/24 | 360 | 370 | 360 | 360 | 26,000 |
1993/11/22 | 395 | 395 | 370 | 370 | 34,000 |
1993/11/19 | 408 | 408 | 390 | 390 | 24,000 |
1993/11/18 | 408 | 410 | 399 | 410 | 39,000 |
1993/11/17 | 407 | 409 | 400 | 403 | 21,000 |
1993/11/16 | 405 | 410 | 401 | 410 | 18,000 |
1993/11/15 | 421 | 421 | 420 | 420 | 13,000 |
1993/11/12 | 430 | 430 | 420 | 420 | 25,000 |
1993/11/11 | 415 | 415 | 403 | 415 | 30,000 |
1993/11/10 | 420 | 420 | 405 | 415 | 39,000 |
1993/11/09 | 426 | 430 | 415 | 415 | 29,000 |
1993/11/08 | 442 | 442 | 432 | 437 | 27,000 |
1993/11/05 | 445 | 445 | 445 | 445 | 20,000 |
1993/11/04 | 475 | 475 | 470 | 475 | 26,000 |
1993/11/02 | 485 | 490 | 485 | 490 | 15,000 |
1993/11/01 | 487 | 487 | 475 | 475 | 37,000 |
1993/10/29 | 472 | 472 | 472 | 472 | 13,000 |
1993/10/28 | 500 | 500 | 490 | 500 | 17,000 |
1993/10/27 | 495 | 495 | 481 | 490 | 53,000 |
1993/10/26 | 501 | 501 | 490 | 490 | 62,000 |
1993/10/25 | 508 | 510 | 501 | 501 | 47,000 |
1993/10/22 | 520 | 520 | 506 | 506 | 69,000 |
1993/10/21 | 510 | 513 | 505 | 513 | 59,000 |
1993/10/20 | 495 | 499 | 490 | 495 | 36,000 |
1993/10/19 | 505 | 505 | 501 | 505 | 27,000 |
1993/10/18 | 505 | 505 | 504 | 504 | 23,000 |
1993/10/15 | 520 | 520 | 515 | 515 | 9,000 |
1993/10/14 | 516 | 518 | 516 | 516 | 10,000 |
1993/10/13 | 521 | 521 | 515 | 517 | 23,000 |
1993/10/12 | 520 | 520 | 517 | 517 | 7,000 |
1993/10/08 | 521 | 521 | 515 | 515 | 24,000 |
1993/10/07 | 525 | 525 | 520 | 520 | 5,000 |
1993/10/06 | 530 | 530 | 516 | 520 | 24,000 |
1993/10/05 | 526 | 535 | 526 | 526 | 37,000 |
1993/10/04 | 541 | 541 | 535 | 535 | 6,000 |
1993/10/01 | 520 | 541 | 515 | 541 | 41,000 |
1993/09/30 | 525 | 529 | 519 | 519 | 12,000 |
1993/09/29 | 535 | 535 | 525 | 525 | 62,000 |
1993/09/28 | 525 | 525 | 525 | 525 | 23,000 |
1993/09/27 | 541 | 545 | 530 | 530 | 50,000 |
1993/09/24 | 550 | 550 | 543 | 544 | 35,000 |
1993/09/22 | 563 | 563 | 550 | 550 | 59,000 |
1993/09/21 | 565 | 568 | 563 | 563 | 53,000 |
1993/09/20 | 579 | 579 | 563 | 563 | 21,000 |
1993/09/17 | 567 | 579 | 566 | 579 | 16,000 |
1993/09/16 | 579 | 579 | 567 | 567 | 11,000 |
1993/09/14 | 569 | 569 | 564 | 569 | 54,000 |
1993/09/13 | 570 | 570 | 559 | 569 | 118,000 |
1993/09/10 | 579 | 579 | 570 | 570 | 20,000 |
1993/09/09 | 576 | 580 | 572 | 580 | 23,000 |
1993/09/08 | 576 | 580 | 576 | 580 | 18,000 |
1993/09/07 | 577 | 577 | 572 | 572 | 10,000 |
1993/09/06 | 582 | 582 | 577 | 577 | 20,000 |
1993/09/03 | 590 | 590 | 566 | 572 | 32,000 |
1993/09/02 | 600 | 600 | 600 | 600 | 19,000 |
1993/09/01 | 589 | 589 | 589 | 589 | 9,000 |
1993/08/31 | 620 | 620 | 606 | 606 | 57,000 |
1993/08/30 | 602 | 620 | 600 | 615 | 117,000 |
1993/08/27 | 595 | 599 | 591 | 591 | 102,000 |
1993/08/26 | 571 | 589 | 560 | 589 | 35,000 |
1993/08/25 | 570 | 570 | 561 | 561 | 6,000 |
1993/08/24 | 563 | 565 | 560 | 561 | 42,000 |
1993/08/23 | 570 | 570 | 563 | 563 | 45,000 |
1993/08/20 | 575 | 575 | 570 | 570 | 12,000 |
1993/08/19 | 577 | 580 | 575 | 575 | 16,000 |
1993/08/18 | 590 | 590 | 577 | 577 | 6,000 |
1993/08/17 | 590 | 592 | 585 | 590 | 15,000 |
1993/08/16 | 580 | 580 | 580 | 580 | 4,000 |
1993/08/13 | 579 | 581 | 575 | 575 | 15,000 |
1993/08/12 | 572 | 590 | 570 | 590 | 11,000 |
1993/08/11 | 569 | 572 | 565 | 572 | 20,000 |
1993/08/10 | 571 | 572 | 565 | 572 | 31,000 |
1993/08/09 | 566 | 575 | 566 | 571 | 40,000 |
1993/08/06 | 585 | 585 | 565 | 566 | 23,000 |
1993/08/05 | 580 | 587 | 580 | 585 | 44,000 |
1993/08/04 | 575 | 581 | 561 | 579 | 43,000 |
1993/08/03 | 576 | 595 | 575 | 575 | 30,000 |
1993/08/02 | 603 | 603 | 575 | 576 | 22,000 |
1993/07/30 | 610 | 615 | 604 | 604 | 81,000 |
1993/07/29 | 585 | 605 | 585 | 605 | 64,000 |
1993/07/28 | 563 | 585 | 563 | 585 | 104,000 |
1993/07/27 | 560 | 570 | 560 | 565 | 87,000 |
1993/07/26 | 570 | 570 | 560 | 560 | 42,000 |
1993/07/23 | 580 | 580 | 570 | 570 | 42,000 |
1993/07/22 | 580 | 585 | 575 | 580 | 43,000 |
1993/07/21 | 595 | 595 | 580 | 582 | 42,000 |
1993/07/20 | 590 | 596 | 590 | 596 | 22,000 |
1993/07/19 | 614 | 614 | 595 | 605 | 12,000 |
1993/07/16 | 600 | 616 | 590 | 615 | 38,000 |
1993/07/15 | 625 | 625 | 600 | 606 | 14,000 |
1993/07/14 | 618 | 627 | 612 | 620 | 127,000 |
1993/07/13 | 591 | 610 | 591 | 609 | 58,000 |
1993/07/12 | 600 | 600 | 590 | 590 | 32,000 |
1993/07/09 | 567 | 595 | 560 | 588 | 51,000 |
1993/07/08 | 592 | 592 | 565 | 565 | 34,000 |
1993/07/07 | 577 | 580 | 572 | 572 | 76,000 |
1993/07/06 | 586 | 590 | 583 | 583 | 58,000 |
1993/07/05 | 588 | 609 | 587 | 601 | 31,000 |
1993/07/02 | 610 | 615 | 585 | 594 | 67,000 |
1993/07/01 | 625 | 630 | 620 | 620 | 129,000 |
1993/06/30 | 615 | 640 | 614 | 635 | 212,000 |
1993/06/29 | 637 | 660 | 619 | 624 | 853,000 |
1993/06/28 | 581 | 635 | 581 | 630 | 371,000 |
1993/06/25 | 585 | 585 | 572 | 575 | 55,000 |
1993/06/24 | 571 | 585 | 571 | 585 | 34,000 |
1993/06/23 | 569 | 585 | 565 | 565 | 43,000 |
1993/06/22 | 520 | 570 | 520 | 569 | 159,000 |
1993/06/21 | 566 | 570 | 520 | 520 | 77,000 |
1993/06/18 | 586 | 600 | 581 | 586 | 125,000 |
1993/06/17 | 628 | 629 | 602 | 606 | 391,000 |
1993/06/16 | 568 | 650 | 568 | 627 | 963,000 |
1993/06/15 | 570 | 590 | 560 | 578 | 132,000 |
1993/06/14 | 562 | 577 | 560 | 575 | 84,000 |
1993/06/11 | 573 | 573 | 565 | 568 | 28,000 |
1993/06/10 | 565 | 575 | 565 | 575 | 34,000 |
1993/06/08 | 586 | 595 | 585 | 585 | 21,000 |
1993/06/07 | 588 | 595 | 586 | 590 | 75,000 |
1993/06/04 | 590 | 590 | 581 | 581 | 48,000 |
1993/06/03 | 568 | 589 | 561 | 589 | 78,000 |
1993/06/02 | 565 | 570 | 561 | 561 | 59,000 |
1993/06/01 | 560 | 570 | 555 | 570 | 54,000 |
1993/05/31 | 565 | 565 | 550 | 555 | 25,000 |
1993/05/28 | 570 | 571 | 550 | 555 | 44,000 |
1993/05/27 | 570 | 570 | 560 | 564 | 36,000 |
1993/05/26 | 569 | 571 | 559 | 568 | 86,000 |
1993/05/25 | 548 | 559 | 546 | 559 | 31,000 |
1993/05/24 | 549 | 550 | 533 | 533 | 32,000 |
1993/05/21 | 515 | 541 | 515 | 533 | 59,000 |
1993/05/20 | 538 | 538 | 510 | 513 | 60,000 |
1993/05/19 | 550 | 550 | 530 | 538 | 26,000 |
1993/05/18 | 567 | 568 | 550 | 550 | 47,000 |
1993/05/17 | 567 | 570 | 567 | 568 | 42,000 |
1993/05/14 | 567 | 570 | 560 | 567 | 110,000 |
1993/05/13 | 551 | 570 | 551 | 567 | 130,000 |
1993/05/12 | 574 | 575 | 546 | 551 | 193,000 |
1993/05/11 | 529 | 550 | 529 | 545 | 182,000 |
1993/05/10 | 500 | 519 | 496 | 519 | 114,000 |
1993/05/07 | 486 | 500 | 486 | 493 | 67,000 |
1993/05/06 | 490 | 490 | 485 | 485 | 49,000 |
1993/04/30 | 460 | 490 | 460 | 482 | 137,000 |
1993/04/28 | 455 | 460 | 450 | 455 | 70,000 |
1993/04/27 | 429 | 440 | 429 | 440 | 38,000 |
1993/04/26 | 427 | 430 | 426 | 426 | 6,000 |
1993/04/23 | 430 | 434 | 430 | 433 | 34,000 |
1993/04/22 | 430 | 435 | 426 | 426 | 53,000 |
1993/04/21 | 445 | 445 | 425 | 425 | 35,000 |
1993/04/20 | 439 | 450 | 437 | 440 | 46,000 |
1993/04/19 | 450 | 455 | 445 | 450 | 60,000 |
1993/04/16 | 461 | 465 | 457 | 457 | 60,000 |
1993/04/15 | 457 | 460 | 456 | 460 | 109,000 |
1993/04/14 | 439 | 458 | 439 | 445 | 143,000 |
1993/04/13 | 411 | 439 | 411 | 439 | 72,000 |
1993/04/12 | 416 | 416 | 408 | 409 | 41,000 |
1993/04/09 | 410 | 410 | 402 | 406 | 31,000 |
1993/04/08 | 411 | 415 | 410 | 415 | 53,000 |
1993/04/07 | 411 | 419 | 410 | 411 | 48,000 |
1993/04/06 | 435 | 435 | 419 | 419 | 58,000 |
1993/04/05 | 408 | 430 | 407 | 430 | 70,000 |
1993/04/02 | 400 | 410 | 400 | 407 | 64,000 |
1993/04/01 | 399 | 400 | 395 | 400 | 27,000 |
1993/03/31 | 401 | 402 | 400 | 400 | 35,000 |
1993/03/30 | 405 | 410 | 400 | 400 | 102,000 |
1993/03/29 | 395 | 400 | 392 | 400 | 65,000 |
1993/03/26 | 375 | 380 | 372 | 377 | 78,000 |
1993/03/25 | 378 | 380 | 377 | 379 | 51,000 |
1993/03/24 | 379 | 379 | 377 | 377 | 23,000 |
1993/03/23 | 380 | 380 | 380 | 380 | 12,000 |
1993/03/22 | 380 | 385 | 376 | 376 | 36,000 |
1993/03/19 | 380 | 380 | 376 | 376 | 46,000 |
1993/03/18 | 371 | 378 | 370 | 378 | 50,000 |
1993/03/17 | 370 | 370 | 370 | 370 | 6,000 |
1993/03/16 | 361 | 375 | 356 | 356 | 42,000 |
1993/03/15 | 355 | 356 | 355 | 356 | 5,000 |
1993/03/12 | 346 | 349 | 344 | 349 | 45,000 |
1993/03/11 | 352 | 354 | 345 | 345 | 22,000 |
1993/03/10 | 370 | 370 | 365 | 365 | 44,000 |
1993/03/09 | 372 | 372 | 368 | 370 | 22,000 |
1993/03/08 | 337 | 342 | 337 | 342 | 18,000 |
1993/03/05 | 337 | 337 | 337 | 337 | 4,000 |
1993/03/04 | 337 | 337 | 336 | 337 | 30,000 |
1993/03/03 | 344 | 344 | 335 | 335 | 15,000 |
1993/03/02 | 345 | 350 | 344 | 344 | 26,000 |
1993/03/01 | 344 | 344 | 343 | 343 | 16,000 |
1993/02/26 | 347 | 347 | 343 | 343 | 34,000 |
1993/02/25 | 350 | 350 | 341 | 346 | 25,000 |
1993/02/24 | 363 | 363 | 357 | 361 | 17,000 |
1993/02/23 | 365 | 368 | 363 | 364 | 18,000 |
1993/02/22 | 368 | 368 | 368 | 368 | 12,000 |
1993/02/19 | 347 | 355 | 347 | 355 | 10,000 |
1993/02/18 | 350 | 350 | 343 | 345 | 30,000 |
1993/02/17 | 355 | 360 | 355 | 360 | 7,000 |
1993/02/16 | 360 | 360 | 352 | 355 | 24,000 |
1993/02/15 | 365 | 368 | 365 | 368 | 8,000 |
1993/02/10 | 365 | 365 | 363 | 365 | 19,000 |
1993/02/09 | 365 | 365 | 360 | 365 | 21,000 |
1993/02/08 | 365 | 367 | 365 | 365 | 18,000 |
1993/02/05 | 365 | 367 | 362 | 365 | 23,000 |
1993/02/04 | 365 | 369 | 360 | 362 | 30,000 |
1993/02/03 | 368 | 368 | 366 | 366 | 11,000 |
1993/02/02 | 375 | 378 | 373 | 373 | 15,000 |
1993/02/01 | 372 | 373 | 372 | 373 | 15,000 |
1993/01/29 | 361 | 373 | 361 | 373 | 15,000 |
1993/01/28 | 350 | 356 | 350 | 356 | 10,000 |
1993/01/27 | 345 | 345 | 342 | 345 | 12,000 |
1993/01/26 | 350 | 350 | 342 | 345 | 20,000 |
1993/01/25 | 347 | 351 | 342 | 345 | 17,000 |
1993/01/22 | 342 | 342 | 335 | 336 | 5,000 |
1993/01/21 | 355 | 355 | 338 | 340 | 18,000 |
1993/01/20 | 345 | 350 | 345 | 350 | 14,000 |
1993/01/19 | 334 | 334 | 334 | 334 | 1,000 |
1993/01/18 | 330 | 330 | 327 | 328 | 16,000 |
1993/01/14 | 346 | 346 | 330 | 330 | 18,000 |
1993/01/13 | 341 | 341 | 340 | 340 | 3,000 |
1993/01/12 | 350 | 350 | 345 | 350 | 5,000 |
1993/01/11 | 360 | 360 | 350 | 350 | 7,000 |
1993/01/08 | 350 | 354 | 350 | 354 | 11,000 |
1993/01/06 | 354 | 354 | 350 | 350 | 7,000 |
1993/01/05 | 350 | 352 | 344 | 344 | 12,000 |
1993/01/04 | 351 | 351 | 351 | 351 | 6,000 |