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 |
|---|---|---|---|---|---|
| 1996/12/30 | 529 | 541 | 529 | 541 | 79,000 |
| 1996/12/27 | 540 | 550 | 530 | 539 | 161,000 |
| 1996/12/26 | 550 | 550 | 525 | 535 | 272,000 |
| 1996/12/25 | 522 | 549 | 521 | 549 | 178,000 |
| 1996/12/24 | 550 | 550 | 521 | 521 | 234,000 |
| 1996/12/20 | 538 | 545 | 525 | 541 | 353,000 |
| 1996/12/19 | 562 | 562 | 522 | 528 | 394,000 |
| 1996/12/18 | 585 | 585 | 550 | 552 | 527,000 |
| 1996/12/17 | 599 | 599 | 580 | 580 | 531,000 |
| 1996/12/16 | 604 | 611 | 600 | 600 | 221,000 |
| 1996/12/13 | 605 | 615 | 600 | 611 | 291,000 |
| 1996/12/12 | 601 | 620 | 601 | 607 | 558,000 |
| 1996/12/11 | 635 | 640 | 620 | 621 | 301,000 |
| 1996/12/10 | 645 | 650 | 640 | 640 | 116,000 |
| 1996/12/09 | 650 | 650 | 641 | 642 | 123,000 |
| 1996/12/06 | 646 | 655 | 636 | 653 | 246,000 |
| 1996/12/05 | 641 | 655 | 639 | 655 | 230,000 |
| 1996/12/04 | 636 | 654 | 636 | 647 | 363,000 |
| 1996/12/03 | 630 | 648 | 630 | 636 | 320,000 |
| 1996/12/02 | 660 | 664 | 631 | 633 | 827,000 |
| 1996/11/29 | 673 | 677 | 668 | 668 | 312,000 |
| 1996/11/28 | 670 | 679 | 669 | 671 | 191,000 |
| 1996/11/27 | 669 | 690 | 666 | 680 | 574,000 |
| 1996/11/26 | 681 | 685 | 668 | 671 | 291,000 |
| 1996/11/25 | 667 | 690 | 667 | 671 | 421,000 |
| 1996/11/22 | 705 | 706 | 671 | 671 | 620,000 |
| 1996/11/21 | 673 | 717 | 664 | 706 | 1,166,000 |
| 1996/11/20 | 675 | 683 | 670 | 672 | 398,000 |
| 1996/11/19 | 679 | 680 | 664 | 673 | 743,000 |
| 1996/11/18 | 680 | 683 | 665 | 680 | 1,262,000 |
| 1996/11/15 | 716 | 718 | 680 | 686 | 1,311,000 |
| 1996/11/14 | 710 | 725 | 704 | 712 | 978,000 |
| 1996/11/13 | 722 | 735 | 701 | 710 | 1,375,000 |
| 1996/11/12 | 739 | 742 | 725 | 730 | 718,000 |
| 1996/11/11 | 766 | 767 | 739 | 741 | 737,000 |
| 1996/11/08 | 740 | 770 | 731 | 757 | 2,026,000 |
| 1996/11/07 | 765 | 779 | 716 | 730 | 2,739,000 |
| 1996/11/06 | 760 | 795 | 759 | 775 | 5,476,000 |
| 1996/11/05 | 732 | 756 | 717 | 749 | 2,978,000 |
| 1996/11/01 | 747 | 755 | 711 | 725 | 2,579,000 |
| 1996/10/31 | 766 | 791 | 741 | 742 | 6,413,000 |
| 1996/10/30 | 686 | 774 | 674 | 766 | 8,099,000 |
| 1996/10/29 | 710 | 727 | 672 | 674 | 8,468,000 |
| 1996/10/28 | 690 | 690 | 690 | 690 | 1,074,000 |
| 1996/10/25 | 597 | 604 | 585 | 590 | 554,000 |
| 1996/10/24 | 624 | 629 | 605 | 617 | 1,072,000 |
| 1996/10/23 | 600 | 627 | 595 | 615 | 1,821,000 |
| 1996/10/22 | 544 | 604 | 544 | 580 | 648,000 |
| 1996/10/21 | 555 | 555 | 541 | 541 | 17,000 |
| 1996/10/18 | 545 | 550 | 538 | 538 | 41,000 |
| 1996/10/17 | 536 | 537 | 536 | 537 | 14,000 |
| 1996/10/16 | 535 | 535 | 531 | 535 | 26,000 |
| 1996/10/15 | 518 | 525 | 518 | 525 | 24,000 |
| 1996/10/14 | 529 | 529 | 510 | 518 | 34,000 |
| 1996/10/11 | 529 | 529 | 520 | 520 | 47,000 |
| 1996/10/09 | 530 | 530 | 522 | 529 | 37,000 |
| 1996/10/08 | 545 | 545 | 540 | 540 | 25,000 |
| 1996/10/07 | 545 | 545 | 545 | 545 | 14,000 |
| 1996/10/04 | 545 | 545 | 530 | 531 | 61,000 |
| 1996/10/03 | 553 | 553 | 548 | 548 | 26,000 |
| 1996/10/02 | 564 | 564 | 548 | 548 | 35,000 |
| 1996/10/01 | 565 | 565 | 554 | 554 | 10,000 |
| 1996/09/30 | 565 | 565 | 565 | 565 | 16,000 |
| 1996/09/27 | 555 | 568 | 549 | 568 | 34,000 |
| 1996/09/26 | 560 | 569 | 553 | 555 | 42,000 |
| 1996/09/25 | 551 | 552 | 550 | 552 | 13,000 |
| 1996/09/24 | 570 | 570 | 556 | 556 | 22,000 |
| 1996/09/20 | 566 | 566 | 560 | 560 | 22,000 |
| 1996/09/19 | 551 | 561 | 551 | 560 | 78,000 |
| 1996/09/18 | 559 | 560 | 557 | 557 | 36,000 |
| 1996/09/17 | 560 | 571 | 560 | 560 | 27,000 |
| 1996/09/13 | 558 | 560 | 540 | 555 | 25,000 |
| 1996/09/12 | 559 | 559 | 558 | 558 | 8,000 |
| 1996/09/11 | 558 | 569 | 556 | 558 | 45,000 |
| 1996/09/10 | 545 | 558 | 545 | 556 | 12,000 |
| 1996/09/09 | 545 | 554 | 545 | 545 | 18,000 |
| 1996/09/06 | 549 | 550 | 531 | 532 | 31,000 |
| 1996/09/05 | 525 | 545 | 525 | 545 | 744,000 |
| 1996/09/04 | 537 | 538 | 521 | 522 | 17,000 |
| 1996/09/03 | 511 | 520 | 511 | 517 | 14,000 |
| 1996/09/02 | 510 | 521 | 509 | 510 | 41,000 |
| 1996/08/30 | 517 | 525 | 515 | 515 | 53,000 |
| 1996/08/29 | 530 | 530 | 522 | 524 | 22,000 |
| 1996/08/28 | 549 | 558 | 549 | 550 | 15,000 |
| 1996/08/27 | 560 | 562 | 546 | 560 | 41,000 |
| 1996/08/26 | 575 | 575 | 570 | 570 | 20,000 |
| 1996/08/23 | 565 | 565 | 564 | 565 | 12,000 |
| 1996/08/22 | 560 | 564 | 560 | 564 | 24,000 |
| 1996/08/21 | 555 | 564 | 555 | 564 | 61,000 |
| 1996/08/20 | 556 | 556 | 545 | 555 | 30,000 |
| 1996/08/19 | 537 | 546 | 537 | 546 | 26,000 |
| 1996/08/16 | 535 | 538 | 535 | 537 | 17,000 |
| 1996/08/15 | 545 | 545 | 535 | 545 | 66,000 |
| 1996/08/14 | 521 | 527 | 520 | 527 | 12,000 |
| 1996/08/13 | 509 | 521 | 509 | 518 | 57,000 |
| 1996/08/12 | 515 | 518 | 505 | 507 | 95,000 |
| 1996/08/09 | 551 | 551 | 505 | 505 | 53,000 |
| 1996/08/08 | 551 | 551 | 540 | 544 | 51,000 |
| 1996/08/07 | 551 | 551 | 548 | 551 | 79,000 |
| 1996/08/06 | 560 | 560 | 550 | 551 | 48,000 |
| 1996/08/05 | 566 | 566 | 560 | 560 | 38,000 |
| 1996/08/02 | 570 | 570 | 560 | 560 | 26,000 |
| 1996/08/01 | 550 | 550 | 540 | 550 | 32,000 |
| 1996/07/31 | 544 | 545 | 540 | 540 | 64,000 |
| 1996/07/30 | 550 | 550 | 544 | 544 | 22,000 |
| 1996/07/29 | 561 | 561 | 550 | 550 | 82,000 |
| 1996/07/26 | 562 | 563 | 556 | 560 | 76,000 |
| 1996/07/25 | 563 | 563 | 556 | 562 | 63,000 |
| 1996/07/24 | 570 | 570 | 563 | 563 | 31,000 |
| 1996/07/23 | 575 | 575 | 568 | 570 | 26,000 |
| 1996/07/22 | 570 | 576 | 570 | 575 | 200,000 |
| 1996/07/19 | 572 | 590 | 571 | 571 | 62,000 |
| 1996/07/18 | 568 | 571 | 560 | 568 | 51,000 |
| 1996/07/17 | 583 | 583 | 564 | 570 | 51,000 |
| 1996/07/16 | 580 | 580 | 570 | 573 | 97,000 |
| 1996/07/15 | 585 | 585 | 580 | 581 | 39,000 |
| 1996/07/12 | 599 | 599 | 590 | 592 | 63,000 |
| 1996/07/11 | 608 | 608 | 597 | 597 | 35,000 |
| 1996/07/10 | 602 | 610 | 598 | 598 | 78,000 |
| 1996/07/09 | 616 | 621 | 612 | 612 | 38,000 |
| 1996/07/08 | 630 | 630 | 611 | 611 | 42,000 |
| 1996/07/05 | 630 | 631 | 630 | 630 | 21,000 |
| 1996/07/04 | 635 | 635 | 630 | 630 | 17,000 |
| 1996/07/03 | 634 | 640 | 631 | 632 | 43,000 |
| 1996/07/02 | 639 | 639 | 631 | 631 | 25,000 |
| 1996/07/01 | 639 | 639 | 630 | 631 | 26,000 |
| 1996/06/28 | 640 | 640 | 630 | 630 | 46,000 |
| 1996/06/27 | 648 | 648 | 630 | 630 | 53,000 |
| 1996/06/26 | 632 | 650 | 630 | 630 | 46,000 |
| 1996/06/25 | 641 | 641 | 626 | 629 | 75,000 |
| 1996/06/24 | 650 | 650 | 641 | 641 | 21,000 |
| 1996/06/21 | 653 | 653 | 640 | 640 | 65,000 |
| 1996/06/20 | 647 | 647 | 643 | 643 | 24,000 |
| 1996/06/19 | 646 | 655 | 643 | 655 | 79,000 |
| 1996/06/18 | 645 | 648 | 636 | 636 | 81,000 |
| 1996/06/17 | 634 | 640 | 631 | 635 | 52,000 |
| 1996/06/14 | 620 | 630 | 620 | 626 | 123,000 |
| 1996/06/13 | 630 | 630 | 621 | 621 | 63,000 |
| 1996/06/12 | 626 | 626 | 620 | 625 | 75,000 |
| 1996/06/11 | 620 | 628 | 620 | 625 | 60,000 |
| 1996/06/10 | 619 | 628 | 616 | 628 | 62,000 |
| 1996/06/07 | 618 | 624 | 617 | 620 | 79,000 |
| 1996/06/06 | 625 | 625 | 617 | 618 | 106,000 |
| 1996/06/05 | 635 | 635 | 620 | 620 | 132,000 |
| 1996/06/04 | 620 | 635 | 620 | 635 | 107,000 |
| 1996/06/03 | 645 | 655 | 613 | 620 | 120,000 |
| 1996/05/31 | 657 | 659 | 646 | 646 | 68,000 |
| 1996/05/30 | 660 | 661 | 650 | 650 | 48,000 |
| 1996/05/29 | 648 | 673 | 648 | 660 | 125,000 |
| 1996/05/28 | 645 | 655 | 642 | 655 | 137,000 |
| 1996/05/27 | 660 | 660 | 648 | 649 | 108,000 |
| 1996/05/24 | 651 | 656 | 646 | 652 | 119,000 |
| 1996/05/23 | 667 | 667 | 655 | 656 | 118,000 |
| 1996/05/22 | 671 | 672 | 662 | 664 | 129,000 |
| 1996/05/21 | 684 | 684 | 672 | 673 | 123,000 |
| 1996/05/20 | 681 | 690 | 677 | 677 | 169,000 |
| 1996/05/17 | 686 | 688 | 673 | 680 | 241,000 |
| 1996/05/16 | 690 | 691 | 681 | 685 | 323,000 |
| 1996/05/15 | 692 | 705 | 685 | 691 | 1,202,000 |
| 1996/05/14 | 665 | 694 | 664 | 675 | 749,000 |
| 1996/05/13 | 681 | 684 | 655 | 655 | 263,000 |
| 1996/05/10 | 659 | 690 | 658 | 671 | 1,052,000 |
| 1996/05/09 | 660 | 668 | 648 | 655 | 544,000 |
| 1996/05/08 | 628 | 645 | 628 | 640 | 166,000 |
| 1996/05/07 | 643 | 650 | 631 | 640 | 138,000 |
| 1996/05/02 | 640 | 645 | 638 | 644 | 240,000 |
| 1996/05/01 | 647 | 654 | 638 | 638 | 260,000 |
| 1996/04/30 | 670 | 670 | 647 | 650 | 223,000 |
| 1996/04/26 | 657 | 680 | 657 | 663 | 967,000 |
| 1996/04/25 | 665 | 681 | 651 | 653 | 1,594,000 |
| 1996/04/24 | 630 | 660 | 625 | 652 | 1,368,000 |
| 1996/04/23 | 630 | 635 | 618 | 625 | 328,000 |
| 1996/04/22 | 612 | 620 | 605 | 620 | 135,000 |
| 1996/04/19 | 600 | 609 | 593 | 605 | 110,000 |
| 1996/04/18 | 611 | 611 | 591 | 600 | 72,000 |
| 1996/04/17 | 611 | 620 | 611 | 611 | 50,000 |
| 1996/04/16 | 615 | 620 | 611 | 613 | 121,000 |
| 1996/04/15 | 620 | 620 | 610 | 611 | 76,000 |
| 1996/04/12 | 620 | 620 | 611 | 615 | 189,000 |
| 1996/04/11 | 613 | 619 | 610 | 619 | 93,000 |
| 1996/04/10 | 620 | 620 | 603 | 603 | 195,000 |
| 1996/04/09 | 615 | 623 | 610 | 613 | 161,000 |
| 1996/04/08 | 628 | 628 | 601 | 605 | 113,000 |
| 1996/04/05 | 632 | 633 | 616 | 625 | 281,000 |
| 1996/04/04 | 614 | 640 | 614 | 627 | 1,359,000 |
| 1996/04/03 | 614 | 615 | 601 | 613 | 282,000 |
| 1996/04/02 | 609 | 609 | 590 | 605 | 439,000 |
| 1996/04/01 | 578 | 620 | 572 | 614 | 514,000 |
| 1996/03/29 | 573 | 578 | 565 | 571 | 56,000 |
| 1996/03/28 | 570 | 580 | 570 | 573 | 106,000 |
| 1996/03/27 | 574 | 574 | 551 | 560 | 72,000 |
| 1996/03/26 | 541 | 564 | 540 | 557 | 59,000 |
| 1996/03/25 | 535 | 547 | 535 | 535 | 42,000 |
| 1996/03/22 | 539 | 541 | 539 | 540 | 40,000 |
| 1996/03/21 | 550 | 555 | 539 | 539 | 95,000 |
| 1996/03/19 | 533 | 543 | 533 | 543 | 19,000 |
| 1996/03/18 | 540 | 551 | 540 | 543 | 32,000 |
| 1996/03/15 | 530 | 557 | 530 | 547 | 49,000 |
| 1996/03/14 | 519 | 535 | 519 | 525 | 13,000 |
| 1996/03/13 | 535 | 536 | 520 | 520 | 24,000 |
| 1996/03/12 | 530 | 536 | 530 | 536 | 29,000 |
| 1996/03/11 | 541 | 541 | 515 | 516 | 90,000 |
| 1996/03/08 | 541 | 547 | 540 | 540 | 33,000 |
| 1996/03/07 | 541 | 541 | 538 | 540 | 26,000 |
| 1996/03/06 | 545 | 550 | 535 | 540 | 110,000 |
| 1996/03/05 | 550 | 551 | 540 | 545 | 23,000 |
| 1996/03/04 | 545 | 550 | 542 | 550 | 32,000 |
| 1996/03/01 | 538 | 560 | 535 | 557 | 78,000 |
| 1996/02/29 | 545 | 545 | 535 | 537 | 29,000 |
| 1996/02/28 | 540 | 550 | 540 | 550 | 36,000 |
| 1996/02/27 | 532 | 540 | 525 | 540 | 62,000 |
| 1996/02/26 | 546 | 550 | 541 | 542 | 11,000 |
| 1996/02/23 | 554 | 560 | 545 | 545 | 32,000 |
| 1996/02/22 | 545 | 546 | 542 | 544 | 20,000 |
| 1996/02/21 | 555 | 555 | 545 | 545 | 33,000 |
| 1996/02/20 | 540 | 551 | 535 | 550 | 45,000 |
| 1996/02/19 | 547 | 557 | 545 | 545 | 46,000 |
| 1996/02/16 | 568 | 568 | 540 | 557 | 131,000 |
| 1996/02/15 | 570 | 582 | 570 | 571 | 49,000 |
| 1996/02/14 | 550 | 585 | 550 | 585 | 66,000 |
| 1996/02/13 | 583 | 589 | 560 | 560 | 102,000 |
| 1996/02/09 | 585 | 593 | 580 | 593 | 72,000 |
| 1996/02/08 | 608 | 608 | 594 | 594 | 161,000 |
| 1996/02/07 | 605 | 623 | 595 | 598 | 666,000 |
| 1996/02/06 | 584 | 605 | 584 | 595 | 373,000 |
| 1996/02/05 | 605 | 610 | 577 | 577 | 512,000 |
| 1996/02/02 | 600 | 606 | 592 | 595 | 867,000 |
| 1996/02/01 | 570 | 578 | 560 | 577 | 152,000 |
| 1996/01/31 | 555 | 580 | 552 | 561 | 274,000 |
| 1996/01/30 | 560 | 563 | 550 | 550 | 97,000 |
| 1996/01/29 | 551 | 570 | 550 | 560 | 94,000 |
| 1996/01/26 | 535 | 549 | 535 | 549 | 38,000 |
| 1996/01/25 | 533 | 540 | 531 | 537 | 34,000 |
| 1996/01/24 | 520 | 535 | 520 | 527 | 40,000 |
| 1996/01/23 | 520 | 535 | 520 | 530 | 46,000 |
| 1996/01/22 | 548 | 548 | 531 | 539 | 34,000 |
| 1996/01/19 | 535 | 540 | 531 | 538 | 72,000 |
| 1996/01/18 | 551 | 560 | 530 | 531 | 108,000 |
| 1996/01/17 | 567 | 570 | 560 | 560 | 98,000 |
| 1996/01/16 | 561 | 580 | 561 | 565 | 80,000 |
| 1996/01/12 | 580 | 580 | 560 | 561 | 104,000 |
| 1996/01/11 | 578 | 590 | 552 | 565 | 393,000 |
| 1996/01/10 | 560 | 595 | 555 | 578 | 617,000 |
| 1996/01/09 | 559 | 559 | 540 | 550 | 153,000 |
| 1996/01/08 | 571 | 571 | 550 | 550 | 174,000 |
| 1996/01/05 | 564 | 565 | 553 | 563 | 108,000 |
| 1996/01/04 | 562 | 566 | 552 | 560 | 110,000 |