6393 油研工業(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 345 | 345 | 340 | 340 | 10,000 | 3,238.10 |
| 1984-12-27 | 350 | 350 | 350 | 350 | 23,000 | 3,333.33 |
| 1984-12-25 | 341 | 341 | 335 | 335 | 10,000 | 3,190.48 |
| 1984-12-24 | 350 | 350 | 345 | 350 | 25,000 | 3,333.33 |
| 1984-12-21 | 362 | 367 | 355 | 355 | 61,000 | 3,380.95 |
| 1984-12-20 | 360 | 360 | 360 | 360 | 16,000 | 3,428.57 |
| 1984-12-19 | 339 | 350 | 339 | 350 | 50,000 | 3,333.33 |
| 1984-12-18 | 339 | 340 | 339 | 340 | 12,000 | 3,238.10 |
| 1984-12-17 | 338 | 338 | 337 | 338 | 12,000 | 3,219.05 |
| 1984-12-15 | 335 | 335 | 335 | 335 | 7,000 | 3,190.48 |
| 1984-12-14 | 341 | 341 | 332 | 332 | 17,000 | 3,161.90 |
| 1984-12-13 | 342 | 343 | 342 | 342 | 52,000 | 3,257.14 |
| 1984-12-12 | 341 | 342 | 339 | 342 | 53,000 | 3,257.14 |
| 1984-12-11 | 340 | 340 | 340 | 340 | 4,000 | 3,238.10 |
| 1984-12-10 | 340 | 340 | 335 | 340 | 29,000 | 3,238.10 |
| 1984-12-06 | 345 | 345 | 340 | 345 | 37,000 | 3,285.71 |
| 1984-12-05 | 345 | 345 | 345 | 345 | 18,000 | 3,285.71 |
| 1984-12-04 | 348 | 348 | 345 | 348 | 45,000 | 3,314.29 |
| 1984-12-03 | 357 | 359 | 350 | 350 | 32,000 | 3,333.33 |
| 1984-12-01 | 360 | 361 | 357 | 357 | 48,000 | 3,400 |
| 1984-11-30 | 360 | 365 | 357 | 363 | 60,000 | 3,457.14 |
| 1984-11-29 | 363 | 368 | 361 | 363 | 210,000 | 3,457.14 |
| 1984-11-28 | 369 | 375 | 368 | 370 | 388,000 | 3,523.81 |
| 1984-11-27 | 360 | 369 | 360 | 369 | 318,000 | 3,514.29 |
| 1984-11-26 | 340 | 360 | 340 | 359 | 112,000 | 3,419.05 |
| 1984-11-24 | 340 | 341 | 340 | 340 | 19,000 | 3,238.10 |
| 1984-11-22 | 343 | 344 | 340 | 340 | 30,000 | 3,238.10 |
| 1984-11-21 | 345 | 345 | 340 | 340 | 48,000 | 3,238.10 |
| 1984-11-20 | 340 | 343 | 340 | 340 | 33,000 | 3,238.10 |
| 1984-11-19 | 343 | 343 | 340 | 340 | 22,000 | 3,238.10 |
| 1984-11-17 | 347 | 347 | 343 | 343 | 8,000 | 3,266.67 |
| 1984-11-16 | 348 | 348 | 343 | 348 | 76,000 | 3,314.29 |
| 1984-11-15 | 331 | 334 | 331 | 333 | 24,000 | 3,171.43 |
| 1984-11-14 | 334 | 334 | 330 | 330 | 22,000 | 3,142.86 |
| 1984-11-13 | 325 | 329 | 325 | 329 | 13,000 | 3,133.33 |
| 1984-11-12 | 325 | 326 | 325 | 326 | 18,000 | 3,104.76 |
| 1984-11-09 | 327 | 331 | 325 | 325 | 47,000 | 3,095.24 |
| 1984-11-07 | 331 | 331 | 327 | 327 | 54,000 | 3,114.29 |
| 1984-11-05 | 331 | 332 | 331 | 331 | 26,000 | 3,152.38 |
| 1984-11-02 | 330 | 331 | 330 | 331 | 23,000 | 3,152.38 |
| 1984-11-01 | 330 | 331 | 330 | 330 | 36,000 | 3,142.86 |
| 1984-10-31 | 329 | 329 | 328 | 329 | 21,000 | 3,133.33 |
| 1984-10-30 | 329 | 330 | 329 | 329 | 7,000 | 3,133.33 |
| 1984-10-29 | 328 | 329 | 328 | 329 | 23,000 | 3,133.33 |
| 1984-10-26 | 345 | 345 | 336 | 338 | 39,000 | 3,219.05 |
| 1984-10-24 | 345 | 350 | 345 | 348 | 22,000 | 3,314.29 |
| 1984-10-23 | 343 | 350 | 340 | 350 | 76,000 | 3,333.33 |
| 1984-10-22 | 340 | 342 | 340 | 342 | 12,000 | 3,257.14 |
| 1984-10-20 | 336 | 336 | 336 | 336 | 15,000 | 3,200 |
| 1984-10-19 | 355 | 355 | 350 | 350 | 92,000 | 3,333.33 |
| 1984-10-18 | 352 | 352 | 340 | 350 | 107,000 | 3,333.33 |
| 1984-10-17 | 350 | 358 | 345 | 350 | 95,000 | 3,333.33 |
| 1984-10-16 | 365 | 365 | 345 | 350 | 100,000 | 3,333.33 |
| 1984-10-15 | 365 | 377 | 361 | 365 | 532,000 | 3,476.19 |
| 1984-10-12 | 360 | 369 | 358 | 359 | 729,000 | 3,419.05 |
| 1984-10-11 | 350 | 355 | 350 | 355 | 207,000 | 3,380.95 |
| 1984-10-09 | 340 | 344 | 338 | 340 | 96,000 | 3,238.10 |
| 1984-10-08 | 334 | 340 | 329 | 330 | 133,000 | 3,142.86 |
| 1984-10-06 | 340 | 344 | 335 | 344 | 99,000 | 3,276.19 |
| 1984-10-05 | 342 | 370 | 342 | 349 | 551,000 | 3,323.81 |
| 1984-10-04 | 321 | 337 | 320 | 337 | 115,000 | 3,209.52 |
| 1984-10-03 | 291 | 291 | 291 | 291 | 11,000 | 2,771.43 |
| 1984-10-02 | 296 | 296 | 294 | 295 | 29,000 | 2,809.52 |
| 1984-10-01 | 288 | 292 | 288 | 292 | 17,000 | 2,780.95 |
| 1984-09-29 | 287 | 287 | 287 | 287 | 1,000 | 2,733.33 |
| 1984-09-28 | 291 | 291 | 285 | 285 | 26,000 | 2,714.29 |
| 1984-09-27 | 293 | 293 | 291 | 291 | 25,000 | 2,771.43 |
| 1984-09-25 | 298 | 298 | 298 | 298 | 27,000 | 2,838.10 |
| 1984-09-22 | 307 | 307 | 298 | 298 | 35,000 | 2,838.10 |
| 1984-09-21 | 307 | 307 | 302 | 305 | 14,000 | 2,904.76 |
| 1984-09-20 | 311 | 311 | 302 | 302 | 26,000 | 2,876.19 |
| 1984-09-19 | 311 | 311 | 310 | 311 | 14,000 | 2,961.90 |
| 1984-09-18 | 310 | 310 | 310 | 310 | 15,000 | 2,952.38 |
| 1984-09-17 | 311 | 311 | 308 | 308 | 18,000 | 2,933.33 |
| 1984-09-14 | 308 | 310 | 305 | 310 | 24,000 | 2,952.38 |
| 1984-09-13 | 304 | 305 | 304 | 305 | 55,000 | 2,904.76 |
| 1984-09-11 | 306 | 306 | 304 | 304 | 15,000 | 2,895.24 |
| 1984-09-10 | 303 | 303 | 302 | 303 | 12,000 | 2,885.71 |
| 1984-09-07 | 302 | 302 | 302 | 302 | 15,000 | 2,876.19 |
| 1984-09-06 | 305 | 305 | 302 | 302 | 16,000 | 2,876.19 |
| 1984-09-05 | 308 | 308 | 301 | 301 | 19,000 | 2,866.67 |
| 1984-09-04 | 313 | 315 | 310 | 310 | 24,000 | 2,952.38 |
| 1984-09-03 | 315 | 315 | 311 | 311 | 31,000 | 2,961.90 |
| 1984-09-01 | 311 | 311 | 310 | 311 | 14,000 | 2,961.90 |
| 1984-08-31 | 311 | 311 | 306 | 306 | 26,000 | 2,914.29 |
| 1984-08-30 | 311 | 312 | 306 | 311 | 46,000 | 2,961.90 |
| 1984-08-29 | 316 | 316 | 310 | 310 | 26,000 | 2,952.38 |
| 1984-08-28 | 321 | 321 | 312 | 312 | 21,000 | 2,971.43 |
| 1984-08-27 | 320 | 320 | 315 | 315 | 10,000 | 3,000 |
| 1984-08-25 | 321 | 321 | 315 | 315 | 15,000 | 3,000 |
| 1984-08-24 | 326 | 330 | 323 | 323 | 22,000 | 3,076.19 |
| 1984-08-23 | 325 | 330 | 325 | 328 | 91,000 | 3,123.81 |
| 1984-08-22 | 320 | 325 | 320 | 325 | 82,000 | 3,095.24 |
| 1984-08-20 | 315 | 320 | 315 | 318 | 52,000 | 3,028.57 |
| 1984-08-17 | 310 | 315 | 305 | 305 | 14,000 | 2,904.76 |
| 1984-08-16 | 315 | 315 | 310 | 310 | 7,000 | 2,952.38 |
| 1984-08-15 | 315 | 315 | 315 | 315 | 16,000 | 3,000 |
| 1984-08-14 | 314 | 316 | 303 | 303 | 37,000 | 2,885.71 |
| 1984-08-13 | 312 | 318 | 312 | 318 | 46,000 | 3,028.57 |
| 1984-08-10 | 307 | 315 | 303 | 310 | 25,000 | 2,952.38 |
| 1984-08-09 | 309 | 309 | 302 | 306 | 9,000 | 2,914.29 |
| 1984-08-08 | 310 | 310 | 306 | 306 | 28,000 | 2,914.29 |
| 1984-08-07 | 315 | 318 | 310 | 310 | 71,000 | 2,952.38 |
| 1984-08-06 | 314 | 320 | 311 | 318 | 127,000 | 3,028.57 |
| 1984-08-03 | 290 | 300 | 290 | 290 | 19,000 | 2,761.90 |
| 1984-08-02 | 285 | 285 | 285 | 285 | 25,000 | 2,714.29 |
| 1984-07-31 | 287 | 287 | 286 | 286 | 8,000 | 2,723.81 |
| 1984-07-28 | 286 | 286 | 286 | 286 | 10,000 | 2,723.81 |
| 1984-07-27 | 282 | 290 | 282 | 285 | 42,000 | 2,714.29 |
| 1984-07-26 | 281 | 281 | 281 | 281 | 13,000 | 2,676.19 |
| 1984-07-25 | 280 | 280 | 280 | 280 | 24,000 | 2,666.67 |
| 1984-07-24 | 280 | 280 | 280 | 280 | 28,000 | 2,666.67 |
| 1984-07-23 | 287 | 290 | 280 | 280 | 18,000 | 2,666.67 |
| 1984-07-21 | 292 | 293 | 286 | 287 | 26,000 | 2,733.33 |
| 1984-07-20 | 291 | 291 | 286 | 290 | 12,000 | 2,761.90 |
| 1984-07-19 | 296 | 296 | 290 | 290 | 16,000 | 2,761.90 |
| 1984-07-18 | 300 | 300 | 299 | 299 | 9,000 | 2,847.62 |
| 1984-07-17 | 300 | 300 | 300 | 300 | 7,000 | 2,857.14 |
| 1984-07-12 | 310 | 310 | 310 | 310 | 3,000 | 2,952.38 |
| 1984-07-11 | 316 | 316 | 316 | 316 | 28,000 | 3,009.52 |
| 1984-07-06 | 324 | 326 | 320 | 326 | 68,000 | 3,104.76 |
| 1984-07-05 | 309 | 320 | 305 | 320 | 106,000 | 3,047.62 |
| 1984-07-04 | 281 | 300 | 281 | 300 | 38,000 | 2,857.14 |
| 1984-07-03 | 281 | 281 | 280 | 280 | 24,000 | 2,666.67 |
| 1984-07-02 | 290 | 290 | 280 | 280 | 18,000 | 2,666.67 |
| 1984-06-30 | 288 | 290 | 288 | 290 | 19,000 | 2,761.90 |
| 1984-06-29 | 286 | 286 | 286 | 286 | 2,000 | 2,723.81 |
| 1984-06-28 | 285 | 285 | 280 | 285 | 26,000 | 2,714.29 |
| 1984-06-27 | 280 | 280 | 280 | 280 | 11,000 | 2,666.67 |
| 1984-06-26 | 289 | 289 | 288 | 288 | 7,000 | 2,742.86 |
| 1984-06-25 | 282 | 290 | 282 | 290 | 11,000 | 2,761.90 |
| 1984-06-23 | 277 | 277 | 277 | 277 | 3,000 | 2,638.10 |
| 1984-06-22 | 275 | 280 | 275 | 280 | 43,000 | 2,666.67 |
| 1984-06-18 | 291 | 291 | 290 | 290 | 16,000 | 2,761.90 |
| 1984-06-15 | 291 | 291 | 291 | 291 | 9,000 | 2,771.43 |
| 1984-06-14 | 291 | 295 | 291 | 291 | 17,000 | 2,771.43 |
| 1984-06-13 | 291 | 291 | 291 | 291 | 2,000 | 2,771.43 |
| 1984-06-12 | 296 | 296 | 295 | 295 | 12,000 | 2,809.52 |
| 1984-06-11 | 291 | 291 | 291 | 291 | 19,000 | 2,771.43 |
| 1984-06-08 | 299 | 299 | 299 | 299 | 4,000 | 2,847.62 |
| 1984-06-05 | 293 | 300 | 293 | 300 | 7,000 | 2,857.14 |
| 1984-06-04 | 291 | 291 | 290 | 290 | 10,000 | 2,761.90 |
| 1984-06-02 | 289 | 290 | 289 | 289 | 8,000 | 2,752.38 |
| 1984-06-01 | 290 | 292 | 288 | 289 | 46,000 | 2,752.38 |
| 1984-05-31 | 296 | 296 | 292 | 292 | 10,000 | 2,780.95 |
| 1984-05-29 | 291 | 293 | 291 | 292 | 12,000 | 2,780.95 |
| 1984-05-28 | 293 | 293 | 291 | 291 | 30,000 | 2,771.43 |
| 1984-05-26 | 294 | 295 | 293 | 295 | 12,000 | 2,809.52 |
| 1984-05-25 | 298 | 298 | 295 | 295 | 22,000 | 2,809.52 |
| 1984-05-24 | 293 | 293 | 293 | 293 | 9,000 | 2,790.48 |
| 1984-05-23 | 292 | 292 | 291 | 291 | 2,000 | 2,771.43 |
| 1984-05-22 | 303 | 303 | 291 | 291 | 40,000 | 2,771.43 |
| 1984-05-21 | 304 | 304 | 303 | 303 | 36,000 | 2,885.71 |
| 1984-05-19 | 303 | 303 | 303 | 303 | 27,000 | 2,885.71 |
| 1984-05-11 | 318 | 333 | 315 | 333 | 98,000 | 3,171.43 |
| 1984-05-10 | 318 | 320 | 313 | 313 | 67,000 | 2,980.95 |
| 1984-05-09 | 317 | 317 | 313 | 317 | 102,000 | 3,019.05 |
| 1984-05-08 | 320 | 320 | 313 | 313 | 206,000 | 2,980.95 |
| 1984-05-04 | 291 | 291 | 290 | 290 | 20,000 | 2,761.90 |
| 1984-05-02 | 290 | 291 | 290 | 290 | 20,000 | 2,761.90 |
| 1984-05-01 | 291 | 291 | 290 | 290 | 48,000 | 2,761.90 |
| 1984-04-28 | 293 | 293 | 290 | 290 | 65,000 | 2,761.90 |
| 1984-04-27 | 295 | 295 | 292 | 292 | 6,000 | 2,780.95 |
| 1984-04-26 | 295 | 296 | 291 | 291 | 29,000 | 2,771.43 |
| 1984-04-25 | 293 | 297 | 293 | 293 | 14,000 | 2,790.48 |
| 1984-04-24 | 293 | 293 | 291 | 291 | 33,000 | 2,771.43 |
| 1984-04-23 | 291 | 300 | 290 | 292 | 31,000 | 2,780.95 |
| 1984-04-19 | 293 | 295 | 292 | 292 | 26,000 | 2,780.95 |
| 1984-04-18 | 295 | 295 | 291 | 292 | 24,000 | 2,780.95 |
| 1984-04-17 | 295 | 295 | 293 | 295 | 54,000 | 2,809.52 |
| 1984-04-12 | 295 | 295 | 295 | 295 | 21,000 | 2,809.52 |
| 1984-04-11 | 308 | 308 | 308 | 308 | 17,000 | 2,933.33 |
| 1984-04-10 | 313 | 313 | 310 | 310 | 15,000 | 2,952.38 |
| 1984-04-09 | 313 | 313 | 311 | 311 | 22,000 | 2,961.90 |
| 1984-04-07 | 310 | 313 | 310 | 313 | 8,000 | 2,980.95 |
| 1984-04-06 | 305 | 315 | 305 | 311 | 27,000 | 2,961.90 |
| 1984-04-05 | 299 | 300 | 296 | 300 | 44,000 | 2,857.14 |
| 1984-04-04 | 296 | 297 | 296 | 297 | 22,000 | 2,828.57 |
| 1984-04-03 | 295 | 296 | 295 | 296 | 67,000 | 2,819.05 |
| 1984-04-02 | 300 | 300 | 295 | 295 | 23,000 | 2,809.52 |
| 1984-03-31 | 299 | 299 | 295 | 295 | 19,000 | 2,809.52 |
| 1984-03-29 | 294 | 300 | 294 | 300 | 26,000 | 2,857.14 |
| 1984-03-27 | 292 | 294 | 292 | 293 | 81,000 | 2,790.48 |
| 1984-03-26 | 292 | 292 | 292 | 292 | 61,000 | 2,780.95 |
| 1984-03-22 | 312 | 313 | 312 | 312 | 60,000 | 2,971.43 |
| 1984-03-21 | 314 | 315 | 313 | 313 | 19,000 | 2,980.95 |
| 1984-03-19 | 315 | 315 | 313 | 313 | 22,000 | 2,980.95 |
| 1984-03-17 | 312 | 315 | 312 | 314 | 19,000 | 2,990.48 |
| 1984-03-16 | 315 | 315 | 311 | 311 | 30,000 | 2,961.90 |
| 1984-03-15 | 312 | 312 | 310 | 310 | 53,000 | 2,952.38 |
| 1984-03-14 | 312 | 312 | 312 | 312 | 31,000 | 2,971.43 |
| 1984-03-13 | 313 | 315 | 312 | 312 | 40,000 | 2,971.43 |
| 1984-03-12 | 315 | 315 | 315 | 315 | 37,000 | 3,000 |
| 1984-03-09 | 315 | 320 | 315 | 315 | 97,000 | 3,000 |
| 1984-03-08 | 313 | 320 | 313 | 320 | 19,000 | 3,047.62 |
| 1984-03-07 | 313 | 313 | 313 | 313 | 9,000 | 2,980.95 |
| 1984-03-06 | 313 | 313 | 313 | 313 | 21,000 | 2,980.95 |
| 1984-03-05 | 315 | 315 | 312 | 312 | 25,000 | 2,971.43 |
| 1984-03-02 | 310 | 312 | 310 | 312 | 35,000 | 2,971.43 |
| 1984-03-01 | 312 | 315 | 310 | 310 | 95,000 | 2,952.38 |
| 1984-02-29 | 324 | 324 | 316 | 318 | 28,000 | 3,028.57 |
| 1984-02-28 | 325 | 331 | 320 | 324 | 57,000 | 3,085.71 |
| 1984-02-27 | 315 | 330 | 310 | 325 | 58,000 | 3,095.24 |
| 1984-02-25 | 315 | 315 | 310 | 315 | 27,000 | 3,000 |
| 1984-02-24 | 317 | 320 | 317 | 317 | 16,000 | 3,019.05 |
| 1984-02-23 | 317 | 318 | 316 | 316 | 84,000 | 3,009.52 |
| 1984-02-22 | 317 | 317 | 314 | 317 | 78,000 | 3,019.05 |
| 1984-02-21 | 319 | 319 | 314 | 314 | 128,000 | 2,990.48 |
| 1984-02-20 | 319 | 319 | 317 | 317 | 31,000 | 3,019.05 |
| 1984-02-18 | 315 | 320 | 315 | 316 | 54,000 | 3,009.52 |
| 1984-02-17 | 328 | 328 | 328 | 328 | 16,000 | 3,123.81 |
| 1984-02-16 | 324 | 330 | 320 | 330 | 42,000 | 3,142.86 |
| 1984-02-15 | 325 | 325 | 320 | 320 | 97,000 | 3,047.62 |
| 1984-02-14 | 332 | 337 | 325 | 325 | 93,000 | 3,095.24 |
| 1984-02-13 | 326 | 335 | 326 | 332 | 35,000 | 3,161.90 |
| 1984-02-10 | 341 | 341 | 330 | 330 | 95,000 | 3,142.86 |
| 1984-02-09 | 344 | 344 | 340 | 340 | 119,000 | 3,238.10 |
| 1984-02-08 | 333 | 343 | 330 | 343 | 151,000 | 3,266.67 |
| 1984-02-07 | 323 | 330 | 323 | 330 | 73,000 | 3,142.86 |
| 1984-02-06 | 325 | 325 | 322 | 325 | 56,000 | 3,095.24 |
| 1984-02-04 | 325 | 325 | 325 | 325 | 30,000 | 3,095.24 |
| 1984-02-03 | 330 | 335 | 330 | 333 | 62,000 | 3,171.43 |
| 1984-02-02 | 328 | 330 | 328 | 330 | 23,000 | 3,142.86 |
| 1984-02-01 | 330 | 330 | 321 | 323 | 110,000 | 3,076.19 |
| 1984-01-31 | 331 | 331 | 325 | 330 | 87,000 | 3,142.86 |
| 1984-01-30 | 330 | 331 | 320 | 330 | 91,000 | 3,142.86 |
| 1984-01-28 | 330 | 330 | 330 | 330 | 36,000 | 3,142.86 |
| 1984-01-27 | 331 | 331 | 331 | 331 | 34,000 | 3,152.38 |
| 1984-01-25 | 331 | 332 | 331 | 332 | 41,000 | 3,161.90 |
| 1984-01-24 | 329 | 333 | 329 | 330 | 20,000 | 3,142.86 |
| 1984-01-23 | 331 | 331 | 326 | 326 | 26,000 | 3,104.76 |
| 1984-01-21 | 332 | 333 | 330 | 331 | 20,000 | 3,152.38 |
| 1984-01-20 | 331 | 337 | 330 | 331 | 45,000 | 3,152.38 |
| 1984-01-19 | 329 | 335 | 325 | 330 | 41,000 | 3,142.86 |
| 1984-01-18 | 327 | 334 | 325 | 325 | 52,000 | 3,095.24 |
| 1984-01-17 | 334 | 334 | 322 | 323 | 71,000 | 3,076.19 |
| 1984-01-13 | 334 | 334 | 334 | 334 | 52,000 | 3,180.95 |
| 1984-01-09 | 327 | 350 | 327 | 349 | 61,000 | 3,323.81 |
| 1984-01-07 | 324 | 325 | 324 | 325 | 52,000 | 3,095.24 |
| 1984-01-06 | 321 | 325 | 320 | 324 | 60,000 | 3,085.71 |
| 1984-01-05 | 321 | 322 | 320 | 320 | 64,000 | 3,047.62 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-03-27]1株→1.05株 [1983-03-28]1株→1.1株
