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 |
---|---|---|---|---|---|
1994/12/30 | 472 | 477 | 472 | 475 | 48,000 |
1994/12/29 | 470 | 477 | 470 | 477 | 53,000 |
1994/12/28 | 465 | 475 | 465 | 470 | 83,000 |
1994/12/27 | 466 | 466 | 460 | 461 | 47,000 |
1994/12/26 | 469 | 469 | 460 | 466 | 34,000 |
1994/12/22 | 452 | 460 | 447 | 460 | 32,000 |
1994/12/21 | 445 | 450 | 440 | 450 | 73,000 |
1994/12/20 | 445 | 449 | 443 | 449 | 53,000 |
1994/12/19 | 446 | 451 | 444 | 450 | 33,000 |
1994/12/16 | 444 | 450 | 444 | 450 | 37,000 |
1994/12/15 | 445 | 450 | 440 | 440 | 32,000 |
1994/12/14 | 445 | 445 | 445 | 445 | 41,000 |
1994/12/13 | 443 | 450 | 443 | 450 | 25,000 |
1994/12/12 | 462 | 462 | 443 | 443 | 46,000 |
1994/12/09 | 440 | 470 | 440 | 452 | 110,000 |
1994/12/08 | 440 | 445 | 440 | 445 | 31,000 |
1994/12/07 | 445 | 447 | 443 | 445 | 42,000 |
1994/12/06 | 448 | 448 | 443 | 445 | 62,000 |
1994/12/05 | 451 | 451 | 450 | 450 | 8,000 |
1994/12/02 | 456 | 456 | 448 | 450 | 19,000 |
1994/12/01 | 444 | 456 | 444 | 456 | 17,000 |
1994/11/30 | 437 | 440 | 436 | 439 | 34,000 |
1994/11/29 | 426 | 447 | 426 | 437 | 19,000 |
1994/11/28 | 425 | 431 | 425 | 429 | 23,000 |
1994/11/25 | 431 | 440 | 430 | 430 | 85,000 |
1994/11/24 | 434 | 437 | 434 | 435 | 46,000 |
1994/11/22 | 440 | 444 | 438 | 444 | 37,000 |
1994/11/21 | 449 | 449 | 440 | 446 | 43,000 |
1994/11/18 | 441 | 447 | 441 | 444 | 65,000 |
1994/11/17 | 437 | 445 | 437 | 440 | 60,000 |
1994/11/16 | 445 | 450 | 436 | 436 | 20,000 |
1994/11/15 | 436 | 444 | 436 | 444 | 18,000 |
1994/11/14 | 440 | 440 | 430 | 435 | 34,000 |
1994/11/11 | 447 | 447 | 440 | 446 | 18,000 |
1994/11/10 | 459 | 459 | 444 | 452 | 30,000 |
1994/11/09 | 460 | 460 | 450 | 450 | 38,000 |
1994/11/08 | 471 | 471 | 461 | 462 | 33,000 |
1994/11/07 | 473 | 474 | 471 | 471 | 23,000 |
1994/11/04 | 482 | 487 | 473 | 473 | 50,000 |
1994/11/02 | 480 | 488 | 478 | 482 | 57,000 |
1994/11/01 | 482 | 488 | 482 | 485 | 67,000 |
1994/10/31 | 476 | 490 | 476 | 487 | 43,000 |
1994/10/28 | 480 | 480 | 471 | 475 | 176,000 |
1994/10/27 | 485 | 489 | 482 | 485 | 277,000 |
1994/10/26 | 515 | 516 | 500 | 510 | 180,000 |
1994/10/25 | 495 | 517 | 495 | 515 | 309,000 |
1994/10/24 | 497 | 505 | 495 | 498 | 196,000 |
1994/10/21 | 511 | 511 | 500 | 507 | 336,000 |
1994/10/20 | 483 | 522 | 480 | 515 | 1,740,000 |
1994/10/19 | 444 | 489 | 444 | 488 | 600,000 |
1994/10/18 | 442 | 444 | 442 | 444 | 20,000 |
1994/10/17 | 450 | 452 | 450 | 452 | 11,000 |
1994/10/14 | 452 | 452 | 451 | 452 | 17,000 |
1994/10/13 | 438 | 446 | 435 | 443 | 31,000 |
1994/10/12 | 431 | 435 | 428 | 435 | 25,000 |
1994/10/11 | 431 | 434 | 430 | 434 | 39,000 |
1994/10/07 | 426 | 426 | 426 | 426 | 17,000 |
1994/10/06 | 432 | 432 | 426 | 426 | 28,000 |
1994/10/05 | 426 | 430 | 425 | 427 | 43,000 |
1994/10/04 | 438 | 438 | 426 | 430 | 46,000 |
1994/10/03 | 430 | 430 | 430 | 430 | 15,000 |
1994/09/30 | 428 | 433 | 428 | 430 | 13,000 |
1994/09/29 | 430 | 430 | 425 | 426 | 75,000 |
1994/09/28 | 430 | 430 | 425 | 430 | 69,000 |
1994/09/27 | 433 | 433 | 425 | 425 | 29,000 |
1994/09/26 | 440 | 440 | 436 | 436 | 19,000 |
1994/09/22 | 442 | 442 | 435 | 435 | 21,000 |
1994/09/21 | 446 | 446 | 441 | 441 | 11,000 |
1994/09/20 | 435 | 441 | 435 | 441 | 16,000 |
1994/09/19 | 435 | 435 | 435 | 435 | 17,000 |
1994/09/16 | 452 | 452 | 444 | 444 | 31,000 |
1994/09/14 | 451 | 456 | 450 | 451 | 26,000 |
1994/09/13 | 455 | 460 | 455 | 455 | 41,000 |
1994/09/12 | 455 | 456 | 455 | 455 | 21,000 |
1994/09/09 | 470 | 471 | 460 | 460 | 11,000 |
1994/09/08 | 471 | 471 | 470 | 471 | 77,000 |
1994/09/07 | 466 | 466 | 451 | 451 | 37,000 |
1994/09/06 | 475 | 480 | 475 | 476 | 76,000 |
1994/09/05 | 457 | 475 | 456 | 469 | 117,000 |
1994/09/02 | 455 | 456 | 455 | 456 | 16,000 |
1994/09/01 | 452 | 455 | 452 | 452 | 13,000 |
1994/08/31 | 456 | 456 | 455 | 455 | 14,000 |
1994/08/30 | 459 | 459 | 455 | 456 | 4,000 |
1994/08/29 | 455 | 457 | 455 | 455 | 19,000 |
1994/08/26 | 464 | 464 | 455 | 455 | 10,000 |
1994/08/25 | 457 | 457 | 455 | 455 | 30,000 |
1994/08/24 | 451 | 452 | 450 | 452 | 37,000 |
1994/08/23 | 468 | 468 | 468 | 468 | 9,000 |
1994/08/22 | 469 | 469 | 463 | 463 | 8,000 |
1994/08/19 | 476 | 476 | 465 | 465 | 26,000 |
1994/08/18 | 480 | 480 | 478 | 478 | 18,000 |
1994/08/17 | 475 | 480 | 470 | 480 | 37,000 |
1994/08/16 | 468 | 478 | 464 | 478 | 14,000 |
1994/08/15 | 463 | 463 | 463 | 463 | 1,000 |
1994/08/12 | 470 | 470 | 460 | 460 | 3,000 |
1994/08/11 | 474 | 474 | 464 | 470 | 39,000 |
1994/08/10 | 470 | 470 | 469 | 469 | 8,000 |
1994/08/09 | 467 | 467 | 460 | 460 | 4,000 |
1994/08/08 | 460 | 460 | 455 | 455 | 3,000 |
1994/08/05 | 460 | 462 | 450 | 457 | 39,000 |
1994/08/04 | 470 | 470 | 470 | 470 | 11,000 |
1994/08/03 | 470 | 475 | 465 | 475 | 12,000 |
1994/08/02 | 460 | 465 | 460 | 465 | 42,000 |
1994/08/01 | 456 | 460 | 456 | 460 | 12,000 |
1994/07/29 | 456 | 457 | 456 | 456 | 10,000 |
1994/07/28 | 440 | 445 | 440 | 441 | 34,000 |
1994/07/27 | 465 | 465 | 450 | 450 | 41,000 |
1994/07/26 | 474 | 474 | 460 | 460 | 23,000 |
1994/07/25 | 471 | 471 | 470 | 470 | 14,000 |
1994/07/22 | 472 | 472 | 465 | 465 | 21,000 |
1994/07/21 | 472 | 472 | 470 | 470 | 46,000 |
1994/07/20 | 475 | 475 | 467 | 472 | 12,000 |
1994/07/19 | 484 | 485 | 483 | 485 | 12,000 |
1994/07/18 | 488 | 488 | 475 | 484 | 41,000 |
1994/07/15 | 475 | 475 | 470 | 475 | 37,000 |
1994/07/14 | 471 | 475 | 465 | 475 | 49,000 |
1994/07/13 | 479 | 479 | 465 | 470 | 24,000 |
1994/07/12 | 477 | 481 | 466 | 481 | 22,000 |
1994/07/11 | 476 | 476 | 464 | 471 | 64,000 |
1994/07/08 | 488 | 488 | 470 | 471 | 31,000 |
1994/07/07 | 495 | 495 | 488 | 488 | 32,000 |
1994/07/06 | 470 | 495 | 470 | 488 | 78,000 |
1994/07/05 | 473 | 483 | 470 | 470 | 137,000 |
1994/07/04 | 471 | 476 | 471 | 473 | 42,000 |
1994/07/01 | 473 | 476 | 471 | 474 | 39,000 |
1994/06/30 | 467 | 475 | 466 | 471 | 69,000 |
1994/06/29 | 471 | 480 | 471 | 477 | 37,000 |
1994/06/28 | 468 | 482 | 468 | 475 | 66,000 |
1994/06/27 | 475 | 480 | 464 | 466 | 87,000 |
1994/06/24 | 496 | 496 | 480 | 480 | 46,000 |
1994/06/23 | 486 | 500 | 486 | 497 | 50,000 |
1994/06/22 | 486 | 490 | 465 | 486 | 54,000 |
1994/06/21 | 509 | 509 | 491 | 491 | 64,000 |
1994/06/20 | 511 | 525 | 505 | 505 | 46,000 |
1994/06/17 | 530 | 534 | 520 | 521 | 58,000 |
1994/06/16 | 535 | 535 | 528 | 530 | 49,000 |
1994/06/15 | 527 | 534 | 525 | 530 | 57,000 |
1994/06/14 | 535 | 535 | 521 | 527 | 70,000 |
1994/06/13 | 505 | 538 | 505 | 535 | 39,000 |
1994/06/10 | 520 | 539 | 505 | 515 | 258,000 |
1994/06/09 | 498 | 520 | 498 | 519 | 123,000 |
1994/06/08 | 494 | 495 | 484 | 484 | 43,000 |
1994/06/07 | 488 | 488 | 480 | 484 | 16,000 |
1994/06/06 | 493 | 495 | 490 | 490 | 19,000 |
1994/06/03 | 495 | 495 | 491 | 495 | 21,000 |
1994/06/02 | 491 | 493 | 490 | 490 | 22,000 |
1994/06/01 | 492 | 498 | 490 | 490 | 65,000 |
1994/05/31 | 493 | 498 | 490 | 490 | 53,000 |
1994/05/30 | 490 | 498 | 488 | 498 | 47,000 |
1994/05/27 | 463 | 492 | 463 | 491 | 86,000 |
1994/05/26 | 470 | 470 | 462 | 462 | 64,000 |
1994/05/25 | 462 | 480 | 462 | 469 | 86,000 |
1994/05/24 | 464 | 466 | 456 | 456 | 88,000 |
1994/05/23 | 465 | 465 | 455 | 464 | 73,000 |
1994/05/20 | 460 | 462 | 455 | 460 | 28,000 |
1994/05/19 | 470 | 475 | 465 | 465 | 23,000 |
1994/05/18 | 463 | 470 | 463 | 470 | 14,000 |
1994/05/17 | 470 | 470 | 464 | 464 | 31,000 |
1994/05/16 | 465 | 471 | 465 | 465 | 29,000 |
1994/05/13 | 475 | 479 | 470 | 470 | 19,000 |
1994/05/12 | 473 | 480 | 473 | 479 | 17,000 |
1994/05/11 | 475 | 480 | 472 | 480 | 21,000 |
1994/05/10 | 475 | 475 | 473 | 473 | 11,000 |
1994/05/09 | 480 | 480 | 468 | 470 | 9,000 |
1994/05/06 | 465 | 465 | 465 | 465 | 19,000 |
1994/05/02 | 477 | 477 | 465 | 465 | 16,000 |
1994/04/28 | 479 | 479 | 471 | 478 | 35,000 |
1994/04/27 | 492 | 492 | 478 | 478 | 25,000 |
1994/04/26 | 500 | 500 | 490 | 490 | 29,000 |
1994/04/25 | 506 | 510 | 492 | 492 | 109,000 |
1994/04/22 | 505 | 505 | 495 | 496 | 26,000 |
1994/04/21 | 500 | 500 | 490 | 500 | 27,000 |
1994/04/20 | 514 | 514 | 490 | 490 | 53,000 |
1994/04/19 | 515 | 515 | 497 | 504 | 81,000 |
1994/04/18 | 519 | 523 | 514 | 516 | 53,000 |
1994/04/15 | 500 | 515 | 500 | 515 | 70,000 |
1994/04/14 | 510 | 510 | 494 | 500 | 60,000 |
1994/04/13 | 491 | 510 | 491 | 510 | 73,000 |
1994/04/12 | 507 | 507 | 480 | 490 | 133,000 |
1994/04/11 | 513 | 530 | 513 | 517 | 500,000 |
1994/04/08 | 480 | 514 | 480 | 514 | 485,000 |
1994/04/07 | 453 | 480 | 453 | 480 | 106,000 |
1994/04/06 | 448 | 453 | 446 | 448 | 16,000 |
1994/04/05 | 433 | 443 | 432 | 443 | 31,000 |
1994/04/04 | 428 | 433 | 423 | 423 | 9,000 |
1994/04/01 | 430 | 433 | 423 | 433 | 33,000 |
1994/03/31 | 440 | 440 | 420 | 420 | 41,000 |
1994/03/30 | 430 | 437 | 425 | 437 | 32,000 |
1994/03/29 | 431 | 431 | 430 | 431 | 35,000 |
1994/03/28 | 450 | 450 | 440 | 440 | 13,000 |
1994/03/25 | 460 | 460 | 450 | 450 | 42,000 |
1994/03/24 | 461 | 465 | 459 | 461 | 56,000 |
1994/03/23 | 465 | 465 | 457 | 462 | 78,000 |
1994/03/22 | 465 | 465 | 454 | 465 | 52,000 |
1994/03/18 | 470 | 475 | 460 | 465 | 98,000 |
1994/03/17 | 470 | 480 | 463 | 473 | 143,000 |
1994/03/16 | 445 | 475 | 445 | 475 | 226,000 |
1994/03/15 | 450 | 458 | 431 | 440 | 179,000 |
1994/03/14 | 425 | 448 | 425 | 448 | 154,000 |
1994/03/11 | 428 | 428 | 420 | 420 | 93,000 |
1994/03/10 | 419 | 424 | 415 | 423 | 29,000 |
1994/03/09 | 415 | 415 | 409 | 409 | 43,000 |
1994/03/08 | 420 | 420 | 410 | 419 | 34,000 |
1994/03/07 | 420 | 420 | 415 | 415 | 65,000 |
1994/03/04 | 401 | 410 | 400 | 407 | 219,000 |
1994/03/03 | 415 | 415 | 401 | 401 | 24,000 |
1994/03/02 | 424 | 430 | 420 | 420 | 70,000 |
1994/03/01 | 425 | 425 | 411 | 424 | 49,000 |
1994/02/28 | 420 | 425 | 420 | 420 | 32,000 |
1994/02/25 | 409 | 409 | 405 | 409 | 85,000 |
1994/02/24 | 403 | 410 | 403 | 409 | 41,000 |
1994/02/23 | 405 | 405 | 403 | 404 | 27,000 |
1994/02/22 | 403 | 405 | 401 | 402 | 26,000 |
1994/02/21 | 400 | 400 | 392 | 400 | 14,000 |
1994/02/18 | 405 | 405 | 400 | 400 | 47,000 |
1994/02/17 | 412 | 412 | 401 | 406 | 45,000 |
1994/02/16 | 410 | 419 | 410 | 415 | 73,000 |
1994/02/15 | 411 | 411 | 407 | 410 | 27,000 |
1994/02/14 | 436 | 436 | 431 | 431 | 14,000 |
1994/02/10 | 436 | 436 | 432 | 436 | 46,000 |
1994/02/09 | 440 | 440 | 432 | 432 | 39,000 |
1994/02/08 | 450 | 450 | 437 | 449 | 34,000 |
1994/02/07 | 439 | 440 | 431 | 431 | 44,000 |
1994/02/04 | 449 | 449 | 431 | 440 | 17,000 |
1994/02/03 | 450 | 450 | 437 | 441 | 29,000 |
1994/02/02 | 450 | 450 | 435 | 450 | 71,000 |
1994/02/01 | 441 | 450 | 435 | 450 | 51,000 |
1994/01/31 | 440 | 440 | 436 | 436 | 27,000 |
1994/01/28 | 416 | 416 | 405 | 406 | 46,000 |
1994/01/27 | 429 | 429 | 409 | 410 | 20,000 |
1994/01/26 | 420 | 428 | 420 | 428 | 22,000 |
1994/01/25 | 414 | 414 | 410 | 410 | 14,000 |
1994/01/24 | 408 | 410 | 408 | 408 | 26,000 |
1994/01/21 | 430 | 433 | 430 | 433 | 44,000 |
1994/01/20 | 433 | 433 | 425 | 425 | 28,000 |
1994/01/19 | 420 | 433 | 418 | 433 | 51,000 |
1994/01/18 | 420 | 429 | 420 | 420 | 99,000 |
1994/01/17 | 423 | 423 | 420 | 420 | 22,000 |
1994/01/14 | 415 | 423 | 415 | 422 | 39,000 |
1994/01/13 | 419 | 425 | 415 | 425 | 100,000 |
1994/01/12 | 402 | 415 | 400 | 415 | 69,000 |
1994/01/11 | 393 | 400 | 392 | 392 | 27,000 |
1994/01/10 | 395 | 400 | 392 | 392 | 25,000 |
1994/01/07 | 376 | 376 | 370 | 370 | 15,000 |
1994/01/06 | 377 | 381 | 376 | 376 | 27,000 |
1994/01/05 | 365 | 380 | 360 | 380 | 23,000 |
1994/01/04 | 360 | 360 | 360 | 360 | 4,000 |