6393 油研工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 675 | 686 | 675 | 684 | 32,000 | 6,840 |
| 1991-12-27 | 700 | 700 | 695 | 695 | 240,000 | 6,950 |
| 1991-12-26 | 680 | 690 | 670 | 690 | 21,000 | 6,900 |
| 1991-12-25 | 675 | 681 | 670 | 670 | 26,000 | 6,700 |
| 1991-12-24 | 700 | 700 | 675 | 675 | 38,000 | 6,750 |
| 1991-12-20 | 712 | 722 | 670 | 670 | 25,000 | 6,700 |
| 1991-12-19 | 714 | 714 | 712 | 712 | 10,000 | 7,120 |
| 1991-12-18 | 740 | 740 | 714 | 715 | 17,000 | 7,150 |
| 1991-12-17 | 750 | 760 | 740 | 750 | 79,000 | 7,500 |
| 1991-12-16 | 738 | 738 | 735 | 735 | 30,000 | 7,350 |
| 1991-12-13 | 706 | 728 | 706 | 728 | 48,000 | 7,280 |
| 1991-12-12 | 703 | 720 | 703 | 714 | 18,000 | 7,140 |
| 1991-12-11 | 702 | 702 | 690 | 691 | 11,000 | 6,910 |
| 1991-12-10 | 707 | 710 | 692 | 692 | 29,000 | 6,920 |
| 1991-12-09 | 706 | 706 | 700 | 701 | 23,000 | 7,010 |
| 1991-12-06 | 685 | 700 | 685 | 686 | 11,000 | 6,860 |
| 1991-12-05 | 702 | 702 | 685 | 685 | 20,000 | 6,850 |
| 1991-12-04 | 652 | 652 | 652 | 652 | 8,000 | 6,520 |
| 1991-12-03 | 650 | 660 | 650 | 650 | 17,000 | 6,500 |
| 1991-12-02 | 681 | 681 | 669 | 670 | 14,000 | 6,700 |
| 1991-11-29 | 707 | 707 | 696 | 696 | 17,000 | 6,960 |
| 1991-11-28 | 703 | 703 | 700 | 700 | 9,000 | 7,000 |
| 1991-11-27 | 733 | 733 | 720 | 720 | 27,000 | 7,200 |
| 1991-11-26 | 702 | 710 | 702 | 705 | 9,000 | 7,050 |
| 1991-11-25 | 732 | 732 | 712 | 712 | 14,000 | 7,120 |
| 1991-11-22 | 741 | 741 | 720 | 722 | 21,000 | 7,220 |
| 1991-11-21 | 747 | 750 | 741 | 741 | 24,000 | 7,410 |
| 1991-11-20 | 750 | 750 | 740 | 746 | 15,000 | 7,460 |
| 1991-11-19 | 761 | 765 | 759 | 765 | 14,000 | 7,650 |
| 1991-11-18 | 750 | 750 | 736 | 736 | 44,000 | 7,360 |
| 1991-11-15 | 779 | 780 | 773 | 773 | 19,000 | 7,730 |
| 1991-11-14 | 792 | 796 | 780 | 780 | 37,000 | 7,800 |
| 1991-11-13 | 815 | 815 | 805 | 805 | 8,000 | 8,050 |
| 1991-11-12 | 815 | 815 | 802 | 815 | 36,000 | 8,150 |
| 1991-11-11 | 808 | 830 | 808 | 811 | 32,000 | 8,110 |
| 1991-11-08 | 798 | 800 | 793 | 793 | 34,000 | 7,930 |
| 1991-11-07 | 821 | 821 | 798 | 798 | 48,000 | 7,980 |
| 1991-11-06 | 829 | 829 | 815 | 815 | 24,000 | 8,150 |
| 1991-11-05 | 845 | 845 | 822 | 832 | 70,000 | 8,320 |
| 1991-11-01 | 835 | 837 | 835 | 835 | 59,000 | 8,350 |
| 1991-10-31 | 850 | 855 | 828 | 855 | 136,000 | 8,550 |
| 1991-10-30 | 877 | 887 | 860 | 860 | 315,000 | 8,600 |
| 1991-10-29 | 840 | 881 | 838 | 875 | 681,000 | 8,750 |
| 1991-10-28 | 844 | 844 | 826 | 840 | 131,000 | 8,400 |
| 1991-10-25 | 819 | 839 | 818 | 839 | 159,000 | 8,390 |
| 1991-10-24 | 805 | 824 | 791 | 808 | 125,000 | 8,080 |
| 1991-10-23 | 791 | 800 | 781 | 798 | 75,000 | 7,980 |
| 1991-10-22 | 810 | 810 | 790 | 799 | 37,000 | 7,990 |
| 1991-10-21 | 814 | 814 | 802 | 802 | 46,000 | 8,020 |
| 1991-10-18 | 800 | 810 | 790 | 810 | 33,000 | 8,100 |
| 1991-10-17 | 790 | 800 | 784 | 799 | 25,000 | 7,990 |
| 1991-10-16 | 776 | 790 | 775 | 780 | 31,000 | 7,800 |
| 1991-10-15 | 779 | 780 | 775 | 775 | 23,000 | 7,750 |
| 1991-10-14 | 787 | 790 | 780 | 780 | 43,000 | 7,800 |
| 1991-10-11 | 800 | 800 | 777 | 777 | 65,000 | 7,770 |
| 1991-10-09 | 809 | 809 | 795 | 808 | 31,000 | 8,080 |
| 1991-10-08 | 800 | 801 | 789 | 789 | 93,000 | 7,890 |
| 1991-10-07 | 820 | 820 | 800 | 800 | 72,000 | 8,000 |
| 1991-10-04 | 817 | 820 | 799 | 800 | 74,000 | 8,000 |
| 1991-10-03 | 816 | 849 | 814 | 820 | 115,000 | 8,200 |
| 1991-10-02 | 800 | 820 | 800 | 814 | 197,000 | 8,140 |
| 1991-10-01 | 780 | 790 | 775 | 790 | 51,000 | 7,900 |
| 1991-09-30 | 784 | 790 | 775 | 790 | 18,000 | 7,900 |
| 1991-09-27 | 779 | 795 | 774 | 790 | 63,000 | 7,900 |
| 1991-09-26 | 749 | 750 | 748 | 750 | 28,000 | 7,500 |
| 1991-09-25 | 744 | 744 | 730 | 730 | 22,000 | 7,300 |
| 1991-09-24 | 736 | 736 | 710 | 720 | 102,000 | 7,200 |
| 1991-09-20 | 751 | 751 | 730 | 735 | 61,000 | 7,350 |
| 1991-09-19 | 781 | 783 | 779 | 780 | 61,000 | 7,800 |
| 1991-09-18 | 788 | 795 | 765 | 780 | 45,000 | 7,800 |
| 1991-09-17 | 758 | 780 | 750 | 780 | 74,000 | 7,800 |
| 1991-09-13 | 740 | 745 | 740 | 740 | 105,000 | 7,400 |
| 1991-09-12 | 720 | 720 | 710 | 710 | 57,000 | 7,100 |
| 1991-09-11 | 720 | 730 | 710 | 710 | 33,000 | 7,100 |
| 1991-09-10 | 748 | 748 | 740 | 740 | 19,000 | 7,400 |
| 1991-09-09 | 748 | 748 | 728 | 738 | 67,000 | 7,380 |
| 1991-09-06 | 698 | 738 | 695 | 735 | 94,000 | 7,350 |
| 1991-09-05 | 690 | 700 | 685 | 691 | 63,000 | 6,910 |
| 1991-09-04 | 670 | 681 | 665 | 680 | 63,000 | 6,800 |
| 1991-09-03 | 681 | 685 | 670 | 670 | 40,000 | 6,700 |
| 1991-09-02 | 690 | 700 | 681 | 685 | 20,000 | 6,850 |
| 1991-08-30 | 681 | 691 | 681 | 690 | 11,000 | 6,900 |
| 1991-08-29 | 675 | 680 | 670 | 680 | 18,000 | 6,800 |
| 1991-08-28 | 691 | 691 | 675 | 675 | 29,000 | 6,750 |
| 1991-08-27 | 691 | 691 | 684 | 684 | 26,000 | 6,840 |
| 1991-08-26 | 699 | 699 | 693 | 693 | 16,000 | 6,930 |
| 1991-08-23 | 724 | 724 | 699 | 699 | 39,000 | 6,990 |
| 1991-08-22 | 721 | 721 | 714 | 714 | 26,000 | 7,140 |
| 1991-08-21 | 675 | 700 | 670 | 690 | 31,000 | 6,900 |
| 1991-08-20 | 691 | 695 | 670 | 670 | 28,000 | 6,700 |
| 1991-08-19 | 747 | 747 | 700 | 700 | 47,000 | 7,000 |
| 1991-08-16 | 764 | 765 | 750 | 750 | 18,000 | 7,500 |
| 1991-08-15 | 770 | 770 | 765 | 765 | 12,000 | 7,650 |
| 1991-08-14 | 781 | 781 | 773 | 773 | 12,000 | 7,730 |
| 1991-08-13 | 760 | 760 | 760 | 760 | 12,000 | 7,600 |
| 1991-08-12 | 792 | 792 | 771 | 771 | 26,000 | 7,710 |
| 1991-08-09 | 813 | 813 | 793 | 793 | 9,000 | 7,930 |
| 1991-08-08 | 805 | 812 | 802 | 812 | 8,000 | 8,120 |
| 1991-08-07 | 810 | 810 | 800 | 801 | 17,000 | 8,010 |
| 1991-08-06 | 820 | 820 | 810 | 810 | 43,000 | 8,100 |
| 1991-08-05 | 829 | 829 | 820 | 820 | 33,000 | 8,200 |
| 1991-08-02 | 829 | 829 | 820 | 820 | 37,000 | 8,200 |
| 1991-08-01 | 821 | 830 | 816 | 820 | 37,000 | 8,200 |
| 1991-07-31 | 820 | 830 | 819 | 820 | 25,000 | 8,200 |
| 1991-07-30 | 805 | 815 | 796 | 810 | 36,000 | 8,100 |
| 1991-07-29 | 807 | 810 | 795 | 795 | 29,000 | 7,950 |
| 1991-07-26 | 800 | 811 | 797 | 797 | 46,000 | 7,970 |
| 1991-07-25 | 815 | 815 | 798 | 808 | 82,000 | 8,080 |
| 1991-07-24 | 800 | 825 | 797 | 825 | 36,000 | 8,250 |
| 1991-07-23 | 814 | 814 | 800 | 800 | 38,000 | 8,000 |
| 1991-07-22 | 815 | 815 | 804 | 815 | 46,000 | 8,150 |
| 1991-07-19 | 826 | 826 | 815 | 815 | 70,000 | 8,150 |
| 1991-07-18 | 807 | 817 | 800 | 816 | 41,000 | 8,160 |
| 1991-07-17 | 838 | 838 | 815 | 817 | 80,000 | 8,170 |
| 1991-07-16 | 850 | 850 | 830 | 840 | 36,000 | 8,400 |
| 1991-07-15 | 855 | 855 | 830 | 840 | 47,000 | 8,400 |
| 1991-07-12 | 855 | 855 | 833 | 845 | 94,000 | 8,450 |
| 1991-07-11 | 845 | 860 | 842 | 845 | 186,000 | 8,450 |
| 1991-07-10 | 820 | 820 | 791 | 815 | 102,000 | 8,150 |
| 1991-07-09 | 825 | 830 | 780 | 820 | 113,000 | 8,200 |
| 1991-07-08 | 860 | 860 | 825 | 830 | 34,000 | 8,300 |
| 1991-07-05 | 860 | 867 | 850 | 860 | 66,000 | 8,600 |
| 1991-07-04 | 881 | 890 | 860 | 860 | 137,000 | 8,600 |
| 1991-07-03 | 858 | 921 | 850 | 921 | 486,000 | 9,210 |
| 1991-07-02 | 831 | 841 | 822 | 840 | 105,000 | 8,400 |
| 1991-07-01 | 805 | 840 | 805 | 815 | 114,000 | 8,150 |
| 1991-06-28 | 817 | 820 | 795 | 795 | 45,000 | 7,950 |
| 1991-06-27 | 812 | 812 | 802 | 807 | 40,000 | 8,070 |
| 1991-06-26 | 830 | 840 | 822 | 822 | 41,000 | 8,220 |
| 1991-06-25 | 802 | 830 | 802 | 830 | 40,000 | 8,300 |
| 1991-06-24 | 848 | 848 | 835 | 840 | 36,000 | 8,400 |
| 1991-06-21 | 849 | 850 | 821 | 850 | 59,000 | 8,500 |
| 1991-06-20 | 845 | 845 | 831 | 840 | 34,000 | 8,400 |
| 1991-06-19 | 850 | 860 | 845 | 845 | 57,000 | 8,450 |
| 1991-06-18 | 855 | 870 | 855 | 856 | 41,000 | 8,560 |
| 1991-06-17 | 845 | 860 | 845 | 855 | 119,000 | 8,550 |
| 1991-06-14 | 853 | 864 | 835 | 848 | 88,000 | 8,480 |
| 1991-06-13 | 850 | 860 | 850 | 852 | 18,000 | 8,520 |
| 1991-06-12 | 860 | 865 | 850 | 865 | 16,000 | 8,650 |
| 1991-06-11 | 867 | 867 | 850 | 860 | 80,000 | 8,600 |
| 1991-06-10 | 870 | 870 | 841 | 869 | 40,000 | 8,690 |
| 1991-06-07 | 899 | 900 | 870 | 870 | 18,000 | 8,700 |
| 1991-06-06 | 910 | 910 | 890 | 910 | 31,000 | 9,100 |
| 1991-06-05 | 911 | 920 | 910 | 920 | 78,000 | 9,200 |
| 1991-06-04 | 914 | 920 | 912 | 920 | 63,000 | 9,200 |
| 1991-06-03 | 922 | 928 | 915 | 915 | 33,000 | 9,150 |
| 1991-05-31 | 920 | 920 | 912 | 912 | 22,000 | 9,120 |
| 1991-05-30 | 920 | 930 | 920 | 925 | 44,000 | 9,250 |
| 1991-05-29 | 931 | 940 | 920 | 940 | 50,000 | 9,400 |
| 1991-05-28 | 940 | 950 | 931 | 941 | 87,000 | 9,410 |
| 1991-05-27 | 940 | 940 | 940 | 940 | 32,000 | 9,400 |
| 1991-05-24 | 940 | 945 | 940 | 945 | 32,000 | 9,450 |
| 1991-05-23 | 953 | 960 | 945 | 950 | 57,000 | 9,500 |
| 1991-05-22 | 950 | 955 | 949 | 951 | 32,000 | 9,510 |
| 1991-05-21 | 961 | 961 | 935 | 950 | 96,000 | 9,500 |
| 1991-05-20 | 980 | 980 | 960 | 960 | 10,000 | 9,600 |
| 1991-05-17 | 980 | 990 | 971 | 990 | 37,000 | 9,900 |
| 1991-05-16 | 1,000 | 1,010 | 976 | 990 | 39,000 | 9,900 |
| 1991-05-15 | 1,010 | 1,010 | 1,000 | 1,000 | 21,000 | 10,000 |
| 1991-05-14 | 1,050 | 1,050 | 1,010 | 1,010 | 53,000 | 10,100 |
| 1991-05-13 | 1,040 | 1,050 | 1,010 | 1,050 | 45,000 | 10,500 |
| 1991-05-10 | 1,030 | 1,050 | 1,010 | 1,050 | 46,000 | 10,500 |
| 1991-05-09 | 1,050 | 1,050 | 1,010 | 1,010 | 83,000 | 10,100 |
| 1991-05-08 | 1,070 | 1,070 | 1,040 | 1,070 | 54,000 | 10,700 |
| 1991-05-07 | 1,070 | 1,090 | 1,070 | 1,090 | 172,000 | 10,900 |
| 1991-05-02 | 1,040 | 1,060 | 1,010 | 1,050 | 136,000 | 10,500 |
| 1991-05-01 | 1,030 | 1,050 | 1,030 | 1,040 | 28,000 | 10,400 |
| 1991-04-30 | 1,050 | 1,060 | 1,030 | 1,050 | 26,000 | 10,500 |
| 1991-04-26 | 1,040 | 1,060 | 1,040 | 1,050 | 54,000 | 10,500 |
| 1991-04-25 | 1,050 | 1,100 | 1,040 | 1,040 | 515,000 | 10,400 |
| 1991-04-24 | 1,100 | 1,100 | 1,040 | 1,040 | 279,000 | 10,400 |
| 1991-04-23 | 1,070 | 1,120 | 1,070 | 1,080 | 325,000 | 10,800 |
| 1991-04-22 | 1,050 | 1,070 | 1,050 | 1,070 | 171,000 | 10,700 |
| 1991-04-19 | 1,040 | 1,050 | 1,040 | 1,050 | 107,000 | 10,500 |
| 1991-04-18 | 1,040 | 1,060 | 1,040 | 1,040 | 213,000 | 10,400 |
| 1991-04-17 | 1,050 | 1,060 | 1,050 | 1,060 | 47,000 | 10,600 |
| 1991-04-16 | 1,040 | 1,070 | 1,040 | 1,040 | 66,000 | 10,400 |
| 1991-04-15 | 1,040 | 1,070 | 1,030 | 1,050 | 101,000 | 10,500 |
| 1991-04-12 | 1,060 | 1,060 | 1,030 | 1,030 | 154,000 | 10,300 |
| 1991-04-11 | 1,090 | 1,090 | 1,050 | 1,050 | 49,000 | 10,500 |
| 1991-04-10 | 1,100 | 1,120 | 1,050 | 1,090 | 61,000 | 10,900 |
| 1991-04-09 | 1,120 | 1,120 | 1,090 | 1,090 | 64,000 | 10,900 |
| 1991-04-08 | 1,120 | 1,140 | 1,090 | 1,120 | 33,000 | 11,200 |
| 1991-04-05 | 1,150 | 1,150 | 1,110 | 1,120 | 138,000 | 11,200 |
| 1991-04-04 | 1,110 | 1,160 | 1,080 | 1,150 | 389,000 | 11,500 |
| 1991-04-03 | 1,150 | 1,160 | 1,100 | 1,110 | 315,000 | 11,100 |
| 1991-04-02 | 1,110 | 1,140 | 1,100 | 1,140 | 627,000 | 11,400 |
| 1991-04-01 | 1,090 | 1,150 | 1,080 | 1,090 | 1,181,000 | 10,900 |
| 1991-03-29 | 1,000 | 1,100 | 999 | 1,100 | 1,121,000 | 11,000 |
| 1991-03-28 | 934 | 1,000 | 931 | 995 | 327,000 | 9,950 |
| 1991-03-27 | 959 | 959 | 930 | 944 | 88,000 | 9,440 |
| 1991-03-26 | 940 | 955 | 940 | 949 | 133,000 | 9,490 |
| 1991-03-25 | 949 | 950 | 930 | 930 | 120,000 | 9,300 |
| 1991-03-22 | 925 | 960 | 925 | 960 | 88,000 | 9,600 |
| 1991-03-20 | 928 | 940 | 919 | 930 | 84,000 | 9,300 |
| 1991-03-19 | 980 | 990 | 950 | 950 | 66,000 | 9,500 |
| 1991-03-18 | 1,000 | 1,010 | 980 | 980 | 107,000 | 9,800 |
| 1991-03-15 | 970 | 1,000 | 970 | 1,000 | 214,000 | 10,000 |
| 1991-03-14 | 995 | 995 | 970 | 980 | 133,000 | 9,800 |
| 1991-03-13 | 960 | 995 | 955 | 995 | 138,000 | 9,950 |
| 1991-03-12 | 955 | 970 | 948 | 970 | 100,000 | 9,700 |
| 1991-03-11 | 975 | 980 | 965 | 965 | 86,000 | 9,650 |
| 1991-03-08 | 960 | 970 | 960 | 965 | 93,000 | 9,650 |
| 1991-03-07 | 970 | 980 | 960 | 960 | 181,000 | 9,600 |
| 1991-03-06 | 1,010 | 1,010 | 980 | 980 | 149,000 | 9,800 |
| 1991-03-05 | 1,050 | 1,050 | 1,000 | 1,030 | 183,000 | 10,300 |
| 1991-03-04 | 1,040 | 1,070 | 1,000 | 1,050 | 924,000 | 10,500 |
| 1991-03-01 | 978 | 1,060 | 978 | 1,040 | 1,423,000 | 10,400 |
| 1991-02-28 | 1,000 | 1,040 | 976 | 987 | 703,000 | 9,870 |
| 1991-02-27 | 939 | 1,020 | 919 | 990 | 779,000 | 9,900 |
| 1991-02-26 | 860 | 940 | 848 | 940 | 766,000 | 9,400 |
| 1991-02-25 | 789 | 840 | 781 | 840 | 172,000 | 8,400 |
| 1991-02-22 | 795 | 809 | 788 | 788 | 108,000 | 7,880 |
| 1991-02-21 | 804 | 805 | 789 | 795 | 98,000 | 7,950 |
| 1991-02-20 | 798 | 820 | 798 | 815 | 107,000 | 8,150 |
| 1991-02-19 | 779 | 816 | 778 | 798 | 155,000 | 7,980 |
| 1991-02-18 | 754 | 778 | 750 | 778 | 106,000 | 7,780 |
| 1991-02-15 | 740 | 749 | 725 | 740 | 65,000 | 7,400 |
| 1991-02-14 | 747 | 757 | 740 | 749 | 179,000 | 7,490 |
| 1991-02-13 | 713 | 740 | 700 | 740 | 101,000 | 7,400 |
| 1991-02-12 | 700 | 720 | 700 | 720 | 74,000 | 7,200 |
| 1991-02-08 | 668 | 700 | 668 | 685 | 122,000 | 6,850 |
| 1991-02-07 | 680 | 680 | 667 | 668 | 87,000 | 6,680 |
| 1991-02-06 | 610 | 675 | 610 | 661 | 265,000 | 6,610 |
| 1991-02-05 | 610 | 612 | 610 | 610 | 26,000 | 6,100 |
| 1991-02-04 | 590 | 590 | 583 | 590 | 30,000 | 5,900 |
| 1991-02-01 | 610 | 610 | 590 | 590 | 32,000 | 5,900 |
| 1991-01-31 | 571 | 610 | 571 | 605 | 89,000 | 6,050 |
| 1991-01-30 | 570 | 576 | 550 | 550 | 74,000 | 5,500 |
| 1991-01-29 | 570 | 571 | 565 | 565 | 71,000 | 5,650 |
| 1991-01-28 | 570 | 576 | 570 | 570 | 88,000 | 5,700 |
| 1991-01-25 | 571 | 579 | 571 | 579 | 73,000 | 5,790 |
| 1991-01-24 | 560 | 570 | 560 | 565 | 21,000 | 5,650 |
| 1991-01-23 | 585 | 585 | 558 | 560 | 80,000 | 5,600 |
| 1991-01-22 | 575 | 588 | 575 | 587 | 57,000 | 5,870 |
| 1991-01-21 | 585 | 586 | 585 | 585 | 56,000 | 5,850 |
| 1991-01-18 | 620 | 620 | 590 | 595 | 137,000 | 5,950 |
| 1991-01-17 | 576 | 606 | 575 | 606 | 54,000 | 6,060 |
| 1991-01-16 | 609 | 609 | 595 | 596 | 70,000 | 5,960 |
| 1991-01-14 | 617 | 617 | 607 | 609 | 13,000 | 6,090 |
| 1991-01-11 | 629 | 629 | 615 | 627 | 25,000 | 6,270 |
| 1991-01-10 | 631 | 631 | 629 | 630 | 19,000 | 6,300 |
| 1991-01-09 | 615 | 622 | 615 | 621 | 30,000 | 6,210 |
| 1991-01-08 | 620 | 620 | 610 | 615 | 39,000 | 6,150 |
| 1991-01-07 | 626 | 630 | 620 | 620 | 20,000 | 6,200 |
| 1991-01-04 | 640 | 640 | 620 | 620 | 42,000 | 6,200 |
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
