6393 油研工業(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,400	1,400	1,380	1,400	96,000	14,000
1989-12-28	1,400	1,400	1,370	1,370	121,000	13,700
1989-12-27	1,380	1,390	1,360	1,360	178,000	13,600
1989-12-26	1,410	1,410	1,330	1,350	242,000	13,500
1989-12-25	1,420	1,420	1,400	1,400	135,000	14,000
1989-12-22	1,420	1,420	1,380	1,400	362,000	14,000
1989-12-21	1,420	1,440	1,380	1,400	772,000	14,000
1989-12-20	1,450	1,460	1,400	1,400	1,395,000	14,000
1989-12-19	1,370	1,450	1,360	1,450	1,688,000	14,500
1989-12-18	1,350	1,360	1,330	1,360	187,000	13,600
1989-12-15	1,340	1,350	1,310	1,330	144,000	13,300
1989-12-14	1,360	1,360	1,330	1,340	230,000	13,400
1989-12-13	1,300	1,360	1,290	1,350	727,000	13,500
1989-12-12	1,300	1,300	1,290	1,290	90,000	12,900
1989-12-11	1,290	1,300	1,270	1,300	117,000	13,000
1989-12-08	1,280	1,300	1,260	1,270	69,000	12,700
1989-12-07	1,260	1,300	1,260	1,300	90,000	13,000
1989-12-06	1,290	1,290	1,270	1,270	145,000	12,700
1989-12-05	1,300	1,300	1,280	1,290	109,000	12,900
1989-12-04	1,300	1,300	1,280	1,300	53,000	13,000
1989-12-01	1,290	1,300	1,270	1,300	99,000	13,000
1989-11-30	1,290	1,290	1,280	1,290	107,000	12,900
1989-11-29	1,300	1,300	1,290	1,290	81,000	12,900
1989-11-28	1,320	1,330	1,290	1,290	169,000	12,900
1989-11-27	1,310	1,320	1,290	1,320	110,000	13,200
1989-11-24	1,320	1,330	1,300	1,300	150,000	13,000
1989-11-22	1,330	1,330	1,330	1,330	53,000	13,300
1989-11-21	1,330	1,330	1,300	1,310	212,000	13,100
1989-11-20	1,330	1,340	1,300	1,330	177,000	13,300
1989-11-17	1,250	1,320	1,240	1,310	401,000	13,100
1989-11-16	1,250	1,250	1,230	1,230	91,000	12,300
1989-11-15	1,250	1,250	1,240	1,240	65,000	12,400
1989-11-14	1,260	1,260	1,240	1,240	79,000	12,400
1989-11-13	1,270	1,270	1,250	1,250	69,000	12,500
1989-11-10	1,260	1,270	1,240	1,270	123,000	12,700
1989-11-09	1,250	1,270	1,250	1,270	98,000	12,700
1989-11-08	1,250	1,260	1,230	1,230	64,000	12,300
1989-11-07	1,260	1,260	1,230	1,230	71,000	12,300
1989-11-06	1,270	1,270	1,250	1,250	47,000	12,500
1989-11-02	1,260	1,260	1,230	1,230	32,000	12,300
1989-11-01	1,220	1,260	1,210	1,210	182,000	12,100
1989-10-31	1,230	1,260	1,210	1,220	171,000	12,200
1989-10-30	1,230	1,250	1,220	1,220	38,000	12,200
1989-10-27	1,250	1,250	1,230	1,250	62,000	12,500
1989-10-26	1,290	1,300	1,200	1,210	168,000	12,100
1989-10-25	1,320	1,320	1,290	1,290	53,000	12,900
1989-10-24	1,310	1,330	1,300	1,310	414,000	13,100
1989-10-23	1,290	1,300	1,280	1,290	54,000	12,900
1989-10-20	1,280	1,300	1,270	1,270	95,000	12,700
1989-10-19	1,310	1,310	1,260	1,260	99,000	12,600
1989-10-18	1,320	1,320	1,300	1,300	102,000	13,000
1989-10-17	1,300	1,320	1,290	1,320	206,000	13,200
1989-10-16	1,270	1,300	1,270	1,280	203,000	12,800
1989-10-13	1,300	1,320	1,290	1,320	102,000	13,200
1989-10-12	1,320	1,340	1,300	1,300	211,000	13,000
1989-10-11	1,370	1,370	1,290	1,320	660,000	13,200
1989-10-09	1,350	1,360	1,320	1,350	933,000	13,500
1989-10-06	1,310	1,320	1,270	1,280	544,000	12,800
1989-10-05	1,280	1,310	1,260	1,280	730,000	12,800
1989-10-04	1,190	1,260	1,180	1,260	821,000	12,600
1989-10-03	1,170	1,190	1,160	1,160	102,000	11,600
1989-10-02	1,170	1,190	1,160	1,190	62,000	11,900
1989-09-29	1,170	1,190	1,150	1,180	114,000	11,800
1989-09-28	1,180	1,190	1,150	1,170	80,000	11,700
1989-09-27	1,200	1,200	1,180	1,200	114,000	12,000
1989-09-26	1,170	1,200	1,140	1,200	110,000	12,000
1989-09-25	1,170	1,170	1,150	1,160	69,000	11,600
1989-09-22	1,170	1,170	1,150	1,170	140,000	11,700
1989-09-21	1,180	1,180	1,160	1,170	105,000	11,700
1989-09-20	1,190	1,200	1,160	1,160	127,000	11,600
1989-09-19	1,200	1,200	1,180	1,190	66,000	11,900
1989-09-18	1,180	1,200	1,170	1,200	140,000	12,000
1989-09-14	1,200	1,220	1,190	1,200	294,000	12,000
1989-09-13	1,150	1,180	1,150	1,180	87,000	11,800
1989-09-12	1,130	1,170	1,130	1,130	36,000	11,300
1989-09-11	1,150	1,170	1,130	1,130	27,000	11,300
1989-09-08	1,160	1,170	1,110	1,170	186,000	11,700
1989-09-07	1,170	1,180	1,170	1,170	26,000	11,700
1989-09-06	1,200	1,200	1,170	1,170	122,000	11,700
1989-09-05	1,190	1,190	1,180	1,190	137,000	11,900
1989-09-04	1,110	1,140	1,100	1,130	45,000	11,300
1989-09-01	1,120	1,130	1,100	1,110	54,000	11,100
1989-08-31	1,150	1,150	1,120	1,120	68,000	11,200
1989-08-30	1,150	1,160	1,130	1,150	43,000	11,500
1989-08-29	1,180	1,180	1,130	1,130	53,000	11,300
1989-08-28	1,190	1,190	1,170	1,170	40,000	11,700
1989-08-25	1,190	1,190	1,160	1,180	89,000	11,800
1989-08-24	1,150	1,180	1,140	1,180	121,000	11,800
1989-08-23	1,140	1,150	1,140	1,150	26,000	11,500
1989-08-22	1,140	1,140	1,130	1,130	36,000	11,300
1989-08-21	1,150	1,150	1,120	1,130	57,000	11,300
1989-08-18	1,110	1,130	1,100	1,130	19,000	11,300
1989-08-17	1,100	1,120	1,100	1,100	98,000	11,000
1989-08-16	1,120	1,130	1,110	1,110	46,000	11,100
1989-08-15	1,100	1,130	1,100	1,120	49,000	11,200
1989-08-14	1,110	1,110	1,100	1,100	45,000	11,000
1989-08-11	1,130	1,140	1,100	1,110	94,000	11,100
1989-08-10	1,140	1,140	1,130	1,140	28,000	11,400
1989-08-09	1,140	1,140	1,130	1,130	12,000	11,300
1989-08-08	1,130	1,150	1,130	1,130	49,000	11,300
1989-08-07	1,130	1,150	1,130	1,130	39,000	11,300
1989-08-04	1,140	1,140	1,130	1,130	23,000	11,300
1989-08-03	1,150	1,150	1,140	1,140	46,000	11,400
1989-08-02	1,150	1,150	1,140	1,140	60,000	11,400
1989-08-01	1,140	1,150	1,130	1,150	38,000	11,500
1989-07-31	1,150	1,150	1,130	1,130	76,000	11,300
1989-07-28	1,140	1,150	1,130	1,140	43,000	11,400
1989-07-27	1,130	1,140	1,130	1,140	52,000	11,400
1989-07-26	1,140	1,140	1,120	1,120	111,000	11,200
1989-07-25	1,140	1,140	1,130	1,140	8,000	11,400
1989-07-24	1,150	1,150	1,130	1,130	24,000	11,300
1989-07-21	1,150	1,160	1,140	1,140	24,000	11,400
1989-07-20	1,140	1,160	1,140	1,150	27,000	11,500
1989-07-19	1,130	1,140	1,130	1,140	19,000	11,400
1989-07-18	1,160	1,160	1,140	1,140	40,000	11,400
1989-07-17	1,180	1,180	1,150	1,150	43,000	11,500
1989-07-14	1,190	1,190	1,160	1,160	36,000	11,600
1989-07-13	1,180	1,200	1,180	1,200	75,000	12,000
1989-07-12	1,240	1,250	1,200	1,220	176,000	12,200
1989-07-11	1,150	1,240	1,150	1,230	641,000	12,300
1989-07-10	1,150	1,150	1,150	1,150	12,000	11,500
1989-07-07	1,140	1,150	1,130	1,150	25,000	11,500
1989-07-06	1,160	1,160	1,140	1,140	66,000	11,400
1989-07-05	1,170	1,180	1,150	1,160	102,000	11,600
1989-07-04	1,180	1,180	1,170	1,170	149,000	11,700
1989-07-03	1,140	1,180	1,140	1,170	271,000	11,700
1989-06-30	1,110	1,140	1,110	1,130	58,000	11,300
1989-06-29	1,120	1,130	1,100	1,110	47,000	11,100
1989-06-28	1,100	1,140	1,090	1,140	92,000	11,400
1989-06-27	1,100	1,110	1,100	1,100	60,000	11,000
1989-06-26	1,090	1,100	1,080	1,100	35,000	11,000
1989-06-23	1,100	1,100	1,080	1,090	65,000	10,900
1989-06-22	1,100	1,110	1,090	1,090	74,000	10,900
1989-06-21	1,110	1,110	1,090	1,100	118,000	11,000
1989-06-20	1,090	1,120	1,090	1,090	32,000	10,900
1989-06-19	1,110	1,110	1,070	1,090	26,000	10,900
1989-06-16	1,100	1,100	1,070	1,070	63,000	10,700
1989-06-15	1,100	1,120	1,100	1,120	17,000	11,200
1989-06-14	1,100	1,110	1,090	1,110	38,000	11,100
1989-06-13	1,120	1,120	1,100	1,100	82,000	11,000
1989-06-12	1,140	1,150	1,130	1,130	47,000	11,300
1989-06-09	1,120	1,130	1,120	1,130	29,000	11,300
1989-06-08	1,090	1,120	1,090	1,110	78,000	11,100
1989-06-07	1,110	1,110	1,060	1,060	137,000	10,600
1989-06-06	1,110	1,120	1,100	1,100	42,000	11,000
1989-06-05	1,130	1,130	1,110	1,110	46,000	11,100
1989-06-02	1,140	1,140	1,110	1,110	56,000	11,100
1989-06-01	1,140	1,140	1,120	1,120	89,000	11,200
1989-05-31	1,140	1,150	1,100	1,120	76,000	11,200
1989-05-30	1,150	1,150	1,140	1,150	35,000	11,500
1989-05-29	1,100	1,140	1,090	1,140	53,000	11,400
1989-05-26	1,100	1,100	1,090	1,090	76,000	10,900
1989-05-25	1,110	1,110	1,090	1,090	96,000	10,900
1989-05-24	1,120	1,120	1,100	1,110	33,000	11,100
1989-05-23	1,140	1,140	1,100	1,100	82,000	11,000
1989-05-22	1,120	1,130	1,100	1,120	99,000	11,200
1989-05-19	1,120	1,130	1,090	1,090	112,000	10,900
1989-05-18	1,100	1,120	1,100	1,110	38,000	11,100
1989-05-17	1,120	1,120	1,080	1,090	125,000	10,900
1989-05-16	1,120	1,140	1,110	1,120	50,000	11,200
1989-05-15	1,140	1,140	1,120	1,120	41,000	11,200
1989-05-12	1,150	1,150	1,130	1,130	59,000	11,300
1989-05-11	1,160	1,160	1,120	1,150	142,000	11,500
1989-05-10	1,190	1,190	1,140	1,140	82,000	11,400
1989-05-09	1,190	1,190	1,170	1,170	38,000	11,700
1989-05-08	1,200	1,200	1,180	1,180	99,000	11,800
1989-05-02	1,180	1,200	1,180	1,190	78,000	11,900
1989-05-01	1,180	1,190	1,160	1,180	53,000	11,800
1989-04-28	1,160	1,170	1,120	1,120	65,000	11,200
1989-04-27	1,140	1,170	1,140	1,140	84,000	11,400
1989-04-26	1,120	1,150	1,120	1,120	81,000	11,200
1989-04-25	1,110	1,130	1,100	1,130	45,000	11,300
1989-04-24	1,130	1,130	1,100	1,110	69,000	11,100
1989-04-21	1,170	1,170	1,140	1,140	48,000	11,400
1989-04-20	1,170	1,200	1,150	1,160	102,000	11,600
1989-04-19	1,220	1,220	1,160	1,160	126,000	11,600
1989-04-18	1,190	1,230	1,180	1,200	263,000	12,000
1989-04-17	1,100	1,190	1,100	1,160	191,000	11,600
1989-04-14	1,080	1,090	1,070	1,090	64,000	10,900
1989-04-13	1,070	1,080	1,060	1,080	66,000	10,800
1989-04-12	1,080	1,080	1,050	1,050	85,000	10,500
1989-04-11	1,040	1,090	1,040	1,050	45,000	10,500
1989-04-10	1,070	1,080	1,030	1,040	61,000	10,400
1989-04-07	1,050	1,070	1,030	1,050	69,000	10,500
1989-04-06	1,070	1,080	1,050	1,050	85,000	10,500
1989-04-05	1,080	1,080	1,060	1,070	87,000	10,700
1989-04-04	1,090	1,120	1,070	1,070	85,000	10,700
1989-04-03	1,080	1,080	1,060	1,070	39,000	10,700
1989-03-31	1,060	1,090	1,050	1,060	49,000	10,600
1989-03-30	1,110	1,120	1,100	1,100	43,000	11,000
1989-03-29	1,080	1,120	1,080	1,090	89,000	10,900
1989-03-28	1,040	1,080	1,040	1,050	170,000	10,500
1989-03-27	1,030	1,040	1,000	1,020	391,000	10,200
1989-03-24	1,040	1,070	1,000	1,000	229,000	10,000
1989-03-23	1,000	1,050	999	1,040	108,000	10,400
1989-03-22	1,060	1,070	1,010	1,010	100,000	10,100
1989-03-20	1,080	1,080	1,040	1,040	102,000	10,400
1989-03-17	1,100	1,110	1,060	1,060	81,000	10,600
1989-03-16	1,150	1,150	1,100	1,100	82,000	11,000
1989-03-15	1,090	1,120	1,090	1,110	72,000	11,100
1989-03-14	1,060	1,070	1,050	1,050	59,000	10,500
1989-03-13	1,070	1,070	1,050	1,050	70,000	10,500
1989-03-10	1,080	1,100	1,050	1,050	170,000	10,500
1989-03-09	1,110	1,110	1,090	1,090	62,000	10,900
1989-03-08	1,120	1,120	1,100	1,120	48,000	11,200
1989-03-07	1,120	1,120	1,100	1,110	39,000	11,100
1989-03-06	1,130	1,150	1,110	1,120	67,000	11,200
1989-03-03	1,200	1,200	1,100	1,100	86,000	11,000
1989-03-02	1,100	1,200	1,080	1,200	91,000	12,000
1989-03-01	1,120	1,130	1,070	1,080	81,000	10,800
1989-02-28	1,130	1,130	1,090	1,100	116,000	11,000
1989-02-27	1,130	1,140	1,110	1,130	73,000	11,300
1989-02-23	1,150	1,170	1,120	1,120	107,000	11,200
1989-02-22	1,150	1,170	1,140	1,160	170,000	11,600
1989-02-21	1,200	1,200	1,140	1,150	115,000	11,500
1989-02-20	1,230	1,240	1,200	1,220	67,000	12,200
1989-02-17	1,150	1,270	1,150	1,250	166,000	12,500
1989-02-16	1,170	1,180	1,130	1,130	174,000	11,300
1989-02-15	1,250	1,270	1,160	1,160	154,000	11,600
1989-02-14	1,270	1,280	1,220	1,250	105,000	12,500
1989-02-13	1,300	1,320	1,260	1,290	110,000	12,900
1989-02-10	1,370	1,390	1,300	1,310	120,000	13,100
1989-02-09	1,310	1,370	1,300	1,350	68,000	13,500
1989-02-08	1,320	1,330	1,300	1,300	121,000	13,000
1989-02-07	1,350	1,350	1,330	1,340	93,000	13,400
1989-02-06	1,350	1,370	1,300	1,320	184,000	13,200
1989-02-03	1,310	1,310	1,280	1,300	104,000	13,000
1989-02-02	1,300	1,300	1,280	1,290	65,000	12,900
1989-02-01	1,310	1,320	1,290	1,300	133,000	13,000
1989-01-31	1,290	1,320	1,290	1,310	54,000	13,100
1989-01-30	1,300	1,300	1,250	1,300	187,000	13,000
1989-01-28	1,340	1,350	1,300	1,300	185,000	13,000
1989-01-27	1,320	1,350	1,300	1,300	94,000	13,000
1989-01-26	1,300	1,350	1,270	1,320	203,000	13,200
1989-01-25	1,350	1,350	1,300	1,330	374,000	13,300
1989-01-24	1,390	1,400	1,350	1,360	123,000	13,600
1989-01-23	1,400	1,440	1,380	1,390	140,000	13,900
1989-01-20	1,440	1,440	1,390	1,400	262,000	14,000
1989-01-19	1,440	1,470	1,410	1,420	426,000	14,200
1989-01-18	1,470	1,500	1,430	1,430	477,000	14,300
1989-01-17	1,500	1,500	1,440	1,450	312,000	14,500
1989-01-13	1,480	1,490	1,460	1,490	539,000	14,900
1989-01-12	1,510	1,520	1,450	1,460	688,000	14,600
1989-01-11	1,460	1,550	1,450	1,490	3,119,000	14,900
1989-01-10	1,430	1,450	1,410	1,420	669,000	14,200
1989-01-09	1,400	1,470	1,400	1,410	795,000	14,100
1989-01-06	1,350	1,430	1,330	1,390	484,000	13,900
1989-01-05	1,390	1,400	1,340	1,340	328,000	13,400
1989-01-04	1,380	1,410	1,370	1,380	127,000	13,800

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