6393 油研工業(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	645	645	630	630	34,000	6,300
1990-12-27	650	655	640	640	55,000	6,400
1990-12-26	661	661	649	649	17,000	6,490
1990-12-25	665	669	650	651	31,000	6,510
1990-12-21	665	669	650	665	29,000	6,650
1990-12-20	682	682	670	670	28,000	6,700
1990-12-19	700	700	681	681	70,000	6,810
1990-12-18	680	689	680	681	21,000	6,810
1990-12-17	686	697	680	690	51,000	6,900
1990-12-14	695	698	690	696	115,000	6,960
1990-12-13	700	700	692	699	50,000	6,990
1990-12-12	686	699	680	699	39,000	6,990
1990-12-11	650	690	650	689	50,000	6,890
1990-12-10	650	658	640	640	131,000	6,400
1990-12-07	630	640	629	630	125,000	6,300
1990-12-06	616	630	593	600	137,000	6,000
1990-12-05	630	630	610	610	52,000	6,100
1990-12-04	640	640	610	630	51,000	6,300
1990-12-03	650	652	650	650	54,000	6,500
1990-11-30	630	636	605	635	53,000	6,350
1990-11-29	680	680	640	650	20,000	6,500
1990-11-28	700	700	670	680	26,000	6,800
1990-11-27	730	730	710	710	15,000	7,100
1990-11-26	730	730	720	720	14,000	7,200
1990-11-22	681	710	681	705	47,000	7,050
1990-11-21	715	715	680	680	21,000	6,800
1990-11-20	720	720	710	720	20,000	7,200
1990-11-19	720	735	720	730	23,000	7,300
1990-11-16	740	740	710	715	79,000	7,150
1990-11-15	771	785	750	750	38,000	7,500
1990-11-14	780	780	770	770	31,000	7,700
1990-11-13	761	780	761	780	13,000	7,800
1990-11-09	740	747	730	730	19,000	7,300
1990-11-08	780	780	761	780	30,000	7,800
1990-11-07	790	800	790	800	14,000	8,000
1990-11-06	827	827	810	820	29,000	8,200
1990-11-02	820	821	800	807	42,000	8,070
1990-11-01	868	868	828	840	106,000	8,400
1990-10-31	888	888	858	858	152,000	8,580
1990-10-30	852	859	840	858	100,000	8,580
1990-10-29	837	848	837	848	46,000	8,480
1990-10-26	850	850	839	845	50,000	8,450
1990-10-25	815	850	815	850	226,000	8,500
1990-10-24	819	819	810	817	22,000	8,170
1990-10-23	851	851	835	840	71,000	8,400
1990-10-22	820	835	815	835	48,000	8,350
1990-10-19	775	775	770	770	61,000	7,700
1990-10-18	730	741	720	735	73,000	7,350
1990-10-17	715	730	705	720	67,000	7,200
1990-10-16	702	730	702	730	31,000	7,300
1990-10-15	700	700	690	695	61,000	6,950
1990-10-12	699	699	681	690	18,000	6,900
1990-10-11	710	710	700	700	45,000	7,000
1990-10-09	735	751	735	740	52,000	7,400
1990-10-08	695	735	695	735	27,000	7,350
1990-10-05	670	695	670	675	35,000	6,750
1990-10-04	675	675	655	670	24,000	6,700
1990-10-03	675	690	675	675	55,000	6,750
1990-10-02	591	650	591	650	92,000	6,500
1990-09-28	690	690	665	665	33,000	6,650
1990-09-27	729	729	699	700	53,000	7,000
1990-09-26	771	771	730	730	70,000	7,300
1990-09-25	760	761	750	761	37,000	7,610
1990-09-21	770	770	755	760	118,000	7,600
1990-09-20	800	805	785	799	50,000	7,990
1990-09-19	800	815	800	800	33,000	8,000
1990-09-18	811	811	800	800	63,000	8,000
1990-09-17	831	831	811	819	11,000	8,190
1990-09-14	829	845	821	821	50,000	8,210
1990-09-13	841	860	810	830	70,000	8,300
1990-09-12	805	841	805	841	33,000	8,410
1990-09-11	839	843	830	835	38,000	8,350
1990-09-10	820	821	820	821	21,000	8,210
1990-09-07	791	800	755	781	96,000	7,810
1990-09-06	830	835	790	790	74,000	7,900
1990-09-05	871	880	830	840	36,000	8,400
1990-09-04	902	910	880	880	44,000	8,800
1990-09-03	925	940	902	902	78,000	9,020
1990-08-31	905	940	900	920	67,000	9,200
1990-08-30	890	900	885	900	45,000	9,000
1990-08-29	905	910	875	875	33,000	8,750
1990-08-28	945	945	901	901	52,000	9,010
1990-08-27	875	920	875	915	38,000	9,150
1990-08-24	875	900	870	875	98,000	8,750
1990-08-23	930	930	930	930	6,000	9,300
1990-08-22	950	955	931	931	32,000	9,310
1990-08-21	1,010	1,020	970	970	31,000	9,700
1990-08-20	1,000	1,000	979	990	8,000	9,900
1990-08-17	1,010	1,030	1,000	1,010	33,000	10,100
1990-08-16	1,010	1,030	1,010	1,010	18,000	10,100
1990-08-15	1,020	1,060	1,020	1,040	15,000	10,400
1990-08-14	999	1,010	980	1,000	55,000	10,000
1990-08-13	1,070	1,070	985	999	51,000	9,990
1990-08-10	1,110	1,110	1,070	1,070	42,000	10,700
1990-08-09	1,100	1,100	1,070	1,070	28,000	10,700
1990-08-08	995	1,060	995	1,060	46,000	10,600
1990-08-07	960	995	960	995	94,000	9,950
1990-08-06	1,030	1,030	1,010	1,020	36,000	10,200
1990-08-03	1,110	1,130	1,100	1,130	75,000	11,300
1990-08-02	1,180	1,190	1,160	1,160	84,000	11,600
1990-08-01	1,170	1,200	1,170	1,180	48,000	11,800
1990-07-31	1,160	1,190	1,150	1,150	59,000	11,500
1990-07-30	1,200	1,200	1,150	1,160	40,000	11,600
1990-07-27	1,230	1,230	1,180	1,190	131,000	11,900
1990-07-26	1,230	1,250	1,220	1,230	48,000	12,300
1990-07-25	1,240	1,250	1,200	1,210	62,000	12,100
1990-07-24	1,210	1,240	1,200	1,240	88,000	12,400
1990-07-23	1,280	1,290	1,250	1,250	70,000	12,500
1990-07-20	1,300	1,300	1,270	1,270	134,000	12,700
1990-07-19	1,280	1,330	1,280	1,320	678,000	13,200
1990-07-18	1,280	1,290	1,260	1,270	126,000	12,700
1990-07-17	1,290	1,300	1,260	1,260	93,000	12,600
1990-07-16	1,280	1,290	1,280	1,280	75,000	12,800
1990-07-13	1,270	1,300	1,260	1,300	136,000	13,000
1990-07-12	1,270	1,290	1,250	1,250	175,000	12,500
1990-07-11	1,260	1,270	1,250	1,260	95,000	12,600
1990-07-10	1,310	1,310	1,260	1,280	303,000	12,800
1990-07-09	1,290	1,330	1,290	1,330	621,000	13,300
1990-07-06	1,270	1,290	1,260	1,280	654,000	12,800
1990-07-05	1,230	1,260	1,230	1,250	489,000	12,500
1990-07-04	1,210	1,250	1,200	1,210	504,000	12,100
1990-07-03	1,150	1,200	1,130	1,180	190,000	11,800
1990-07-02	1,130	1,140	1,120	1,130	69,000	11,300
1990-06-29	1,110	1,120	1,110	1,110	55,000	11,100
1990-06-28	1,140	1,140	1,110	1,110	61,000	11,100
1990-06-27	1,160	1,160	1,110	1,110	70,000	11,100
1990-06-26	1,100	1,160	1,100	1,160	65,000	11,600
1990-06-25	1,120	1,120	1,100	1,100	36,000	11,000
1990-06-22	1,140	1,140	1,100	1,110	79,000	11,100
1990-06-21	1,170	1,170	1,140	1,140	72,000	11,400
1990-06-20	1,160	1,180	1,120	1,130	65,000	11,300
1990-06-19	1,200	1,200	1,150	1,180	71,000	11,800
1990-06-18	1,200	1,200	1,180	1,200	70,000	12,000
1990-06-15	1,170	1,180	1,150	1,160	117,000	11,600
1990-06-14	1,180	1,190	1,150	1,150	68,000	11,500
1990-06-13	1,180	1,190	1,160	1,180	55,000	11,800
1990-06-12	1,190	1,200	1,160	1,160	87,000	11,600
1990-06-11	1,230	1,230	1,170	1,170	68,000	11,700
1990-06-08	1,260	1,270	1,230	1,230	171,000	12,300
1990-06-07	1,250	1,270	1,250	1,260	192,000	12,600
1990-06-06	1,250	1,270	1,230	1,250	521,000	12,500
1990-06-05	1,180	1,240	1,180	1,220	464,000	12,200
1990-06-04	1,140	1,190	1,140	1,160	271,000	11,600
1990-06-01	1,130	1,140	1,120	1,130	163,000	11,300
1990-05-31	1,120	1,130	1,110	1,130	185,000	11,300
1990-05-30	1,130	1,130	1,100	1,120	132,000	11,200
1990-05-29	1,130	1,130	1,110	1,110	98,000	11,100
1990-05-28	1,130	1,130	1,100	1,110	97,000	11,100
1990-05-25	1,130	1,140	1,100	1,130	155,000	11,300
1990-05-24	1,130	1,130	1,100	1,130	133,000	11,300
1990-05-23	1,100	1,130	1,100	1,130	176,000	11,300
1990-05-22	1,090	1,100	1,030	1,030	246,000	10,300
1990-05-21	1,110	1,130	1,090	1,100	73,000	11,000
1990-05-18	1,130	1,140	1,110	1,110	73,000	11,100
1990-05-17	1,140	1,150	1,120	1,140	66,000	11,400
1990-05-16	1,130	1,160	1,130	1,130	112,000	11,300
1990-05-15	1,160	1,160	1,130	1,140	178,000	11,400
1990-05-14	1,150	1,150	1,120	1,140	164,000	11,400
1990-05-11	1,090	1,090	1,070	1,090	83,000	10,900
1990-05-10	1,080	1,090	1,060	1,060	135,000	10,600
1990-05-09	1,030	1,070	1,030	1,060	178,000	10,600
1990-05-08	1,040	1,040	990	1,020	107,000	10,200
1990-05-07	990	1,020	986	1,020	117,000	10,200
1990-05-02	920	940	920	926	141,000	9,260
1990-05-01	922	922	903	920	55,000	9,200
1990-04-27	905	912	903	912	94,000	9,120
1990-04-26	920	930	901	901	82,000	9,010
1990-04-25	905	930	905	920	107,000	9,200
1990-04-24	928	928	895	899	53,000	8,990
1990-04-23	951	956	930	930	41,000	9,300
1990-04-20	963	963	940	940	33,000	9,400
1990-04-19	900	953	900	953	91,000	9,530
1990-04-18	881	900	881	898	66,000	8,980
1990-04-17	884	891	874	879	91,000	8,790
1990-04-16	900	900	879	889	43,000	8,890
1990-04-13	970	970	940	940	76,000	9,400
1990-04-12	999	1,010	970	970	53,000	9,700
1990-04-11	990	1,040	988	990	76,000	9,900
1990-04-10	930	1,000	914	990	253,000	9,900
1990-04-06	840	840	840	840	111,000	8,400
1990-04-04	880	880	830	830	216,000	8,300
1990-04-03	959	970	930	930	73,000	9,300
1990-04-02	1,040	1,040	951	970	73,000	9,700
1990-03-30	1,080	1,110	1,050	1,050	95,000	10,500
1990-03-29	1,170	1,170	1,070	1,070	90,000	10,700
1990-03-28	1,190	1,200	1,170	1,170	115,000	11,700
1990-03-27	1,110	1,190	1,110	1,170	219,000	11,700
1990-03-26	1,010	1,040	1,010	1,040	337,000	10,400
1990-03-23	1,040	1,040	935	936	254,000	9,360
1990-03-22	1,030	1,060	1,030	1,040	99,000	10,400
1990-03-20	1,190	1,200	1,100	1,130	123,000	11,300
1990-03-19	1,300	1,300	1,280	1,280	24,000	12,800
1990-03-16	1,360	1,360	1,290	1,300	41,000	13,000
1990-03-15	1,350	1,380	1,330	1,350	70,000	13,500
1990-03-14	1,380	1,400	1,350	1,350	56,000	13,500
1990-03-13	1,430	1,430	1,400	1,400	49,000	14,000
1990-03-12	1,410	1,430	1,410	1,430	62,000	14,300
1990-03-09	1,450	1,450	1,410	1,410	78,000	14,100
1990-03-08	1,430	1,430	1,420	1,430	36,000	14,300
1990-03-07	1,450	1,460	1,400	1,430	44,000	14,300
1990-03-06	1,470	1,470	1,450	1,460	52,000	14,600
1990-03-05	1,480	1,480	1,450	1,450	123,000	14,500
1990-03-02	1,470	1,490	1,450	1,460	138,000	14,600
1990-03-01	1,470	1,480	1,430	1,450	131,000	14,500
1990-02-28	1,410	1,460	1,410	1,450	103,000	14,500
1990-02-27	1,380	1,380	1,350	1,360	78,000	13,600
1990-02-26	1,350	1,370	1,300	1,300	99,000	13,000
1990-02-23	1,490	1,500	1,430	1,430	121,000	14,300
1990-02-22	1,490	1,500	1,460	1,500	206,000	15,000
1990-02-21	1,490	1,490	1,450	1,470	171,000	14,700
1990-02-20	1,470	1,490	1,460	1,470	94,000	14,700
1990-02-19	1,500	1,500	1,460	1,490	177,000	14,900
1990-02-16	1,500	1,500	1,460	1,460	148,000	14,600
1990-02-15	1,500	1,500	1,470	1,470	126,000	14,700
1990-02-14	1,510	1,520	1,480	1,490	124,000	14,900
1990-02-13	1,550	1,560	1,480	1,480	156,000	14,800
1990-02-09	1,560	1,570	1,520	1,520	235,000	15,200
1990-02-08	1,570	1,570	1,550	1,550	213,000	15,500
1990-02-07	1,600	1,610	1,540	1,540	631,000	15,400
1990-02-06	1,540	1,620	1,530	1,590	1,999,000	15,900
1990-02-05	1,540	1,540	1,520	1,530	352,000	15,300
1990-02-02	1,540	1,540	1,520	1,530	531,000	15,300
1990-02-01	1,560	1,570	1,520	1,530	1,392,000	15,300
1990-01-31	1,540	1,570	1,530	1,550	3,811,000	15,500
1990-01-30	1,480	1,520	1,480	1,520	1,124,000	15,200
1990-01-29	1,450	1,470	1,450	1,460	473,000	14,600
1990-01-26	1,480	1,480	1,430	1,430	521,000	14,300
1990-01-25	1,520	1,530	1,460	1,480	2,789,000	14,800
1990-01-24	1,440	1,500	1,430	1,500	3,332,000	15,000
1990-01-23	1,350	1,420	1,330	1,420	157,000	14,200
1990-01-22	1,320	1,350	1,320	1,350	74,000	13,500
1990-01-19	1,300	1,310	1,290	1,310	70,000	13,100
1990-01-18	1,300	1,320	1,300	1,300	63,000	13,000
1990-01-17	1,320	1,340	1,290	1,300	114,000	13,000
1990-01-16	1,340	1,360	1,310	1,310	100,000	13,100
1990-01-12	1,380	1,380	1,350	1,360	153,000	13,600
1990-01-11	1,380	1,380	1,370	1,380	88,000	13,800
1990-01-10	1,370	1,380	1,350	1,370	75,000	13,700
1990-01-09	1,390	1,390	1,350	1,360	104,000	13,600
1990-01-08	1,380	1,400	1,370	1,390	97,000	13,900
1990-01-05	1,380	1,400	1,380	1,380	144,000	13,800
1990-01-04	1,420	1,420	1,390	1,390	162,000	13,900

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