6393 油研工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 370 | 370 | 360 | 360 | 16,000 | 3,600 |
| 1992-12-29 | 361 | 367 | 361 | 367 | 8,000 | 3,670 |
| 1992-12-28 | 379 | 380 | 374 | 374 | 15,000 | 3,740 |
| 1992-12-25 | 370 | 380 | 370 | 380 | 18,000 | 3,800 |
| 1992-12-24 | 380 | 380 | 372 | 372 | 14,000 | 3,720 |
| 1992-12-22 | 361 | 370 | 361 | 368 | 27,000 | 3,680 |
| 1992-12-21 | 367 | 370 | 360 | 360 | 48,000 | 3,600 |
| 1992-12-18 | 365 | 370 | 360 | 360 | 16,000 | 3,600 |
| 1992-12-17 | 365 | 366 | 360 | 365 | 22,000 | 3,650 |
| 1992-12-16 | 364 | 370 | 364 | 370 | 7,000 | 3,700 |
| 1992-12-15 | 360 | 360 | 360 | 360 | 22,000 | 3,600 |
| 1992-12-14 | 367 | 367 | 365 | 365 | 17,000 | 3,650 |
| 1992-12-11 | 369 | 372 | 369 | 372 | 28,000 | 3,720 |
| 1992-12-10 | 372 | 380 | 370 | 374 | 32,000 | 3,740 |
| 1992-12-09 | 373 | 375 | 370 | 370 | 4,000 | 3,700 |
| 1992-12-08 | 378 | 378 | 378 | 378 | 17,000 | 3,780 |
| 1992-12-07 | 366 | 366 | 366 | 366 | 13,000 | 3,660 |
| 1992-12-04 | 376 | 376 | 376 | 376 | 15,000 | 3,760 |
| 1992-12-03 | 390 | 391 | 381 | 390 | 27,000 | 3,900 |
| 1992-12-02 | 395 | 398 | 395 | 398 | 51,000 | 3,980 |
| 1992-12-01 | 382 | 400 | 382 | 400 | 35,000 | 4,000 |
| 1992-11-30 | 380 | 399 | 380 | 392 | 21,000 | 3,920 |
| 1992-11-27 | 383 | 390 | 383 | 385 | 30,000 | 3,850 |
| 1992-11-26 | 377 | 383 | 374 | 383 | 15,000 | 3,830 |
| 1992-11-25 | 367 | 373 | 366 | 372 | 13,000 | 3,720 |
| 1992-11-24 | 364 | 365 | 364 | 365 | 22,000 | 3,650 |
| 1992-11-20 | 364 | 364 | 359 | 359 | 9,000 | 3,590 |
| 1992-11-19 | 355 | 361 | 355 | 359 | 35,000 | 3,590 |
| 1992-11-18 | 334 | 335 | 334 | 335 | 7,000 | 3,350 |
| 1992-11-17 | 355 | 355 | 336 | 336 | 41,000 | 3,360 |
| 1992-11-16 | 359 | 359 | 356 | 356 | 4,000 | 3,560 |
| 1992-11-13 | 364 | 364 | 350 | 360 | 50,000 | 3,600 |
| 1992-11-11 | 380 | 381 | 380 | 381 | 5,000 | 3,810 |
| 1992-11-10 | 392 | 392 | 380 | 390 | 20,000 | 3,900 |
| 1992-11-09 | 395 | 395 | 380 | 380 | 16,000 | 3,800 |
| 1992-11-06 | 400 | 400 | 400 | 400 | 11,000 | 4,000 |
| 1992-11-05 | 401 | 409 | 401 | 401 | 6,000 | 4,010 |
| 1992-11-02 | 405 | 405 | 400 | 400 | 14,000 | 4,000 |
| 1992-10-30 | 410 | 410 | 409 | 409 | 28,000 | 4,090 |
| 1992-10-29 | 416 | 416 | 410 | 410 | 18,000 | 4,100 |
| 1992-10-28 | 425 | 425 | 416 | 416 | 2,000 | 4,160 |
| 1992-10-27 | 429 | 429 | 417 | 417 | 8,000 | 4,170 |
| 1992-10-26 | 430 | 430 | 422 | 422 | 8,000 | 4,220 |
| 1992-10-23 | 430 | 430 | 426 | 430 | 17,000 | 4,300 |
| 1992-10-22 | 425 | 429 | 420 | 421 | 15,000 | 4,210 |
| 1992-10-21 | 429 | 429 | 420 | 420 | 9,000 | 4,200 |
| 1992-10-20 | 425 | 425 | 410 | 415 | 7,000 | 4,150 |
| 1992-10-16 | 430 | 430 | 425 | 425 | 25,000 | 4,250 |
| 1992-10-15 | 431 | 431 | 425 | 430 | 12,000 | 4,300 |
| 1992-10-14 | 435 | 438 | 434 | 435 | 46,000 | 4,350 |
| 1992-10-13 | 424 | 440 | 420 | 440 | 62,000 | 4,400 |
| 1992-10-12 | 420 | 423 | 419 | 423 | 44,000 | 4,230 |
| 1992-10-09 | 410 | 410 | 410 | 410 | 33,000 | 4,100 |
| 1992-10-08 | 402 | 402 | 392 | 392 | 3,000 | 3,920 |
| 1992-10-07 | 390 | 402 | 390 | 402 | 8,000 | 4,020 |
| 1992-10-06 | 402 | 402 | 390 | 390 | 9,000 | 3,900 |
| 1992-10-05 | 409 | 409 | 401 | 401 | 8,000 | 4,010 |
| 1992-10-02 | 419 | 419 | 403 | 404 | 17,000 | 4,040 |
| 1992-10-01 | 425 | 425 | 411 | 420 | 20,000 | 4,200 |
| 1992-09-30 | 429 | 430 | 428 | 430 | 10,000 | 4,300 |
| 1992-09-29 | 434 | 440 | 430 | 430 | 23,000 | 4,300 |
| 1992-09-28 | 440 | 440 | 429 | 429 | 47,000 | 4,290 |
| 1992-09-25 | 425 | 425 | 415 | 415 | 24,000 | 4,150 |
| 1992-09-24 | 427 | 427 | 415 | 415 | 26,000 | 4,150 |
| 1992-09-22 | 435 | 435 | 420 | 428 | 63,000 | 4,280 |
| 1992-09-21 | 430 | 430 | 430 | 430 | 28,000 | 4,300 |
| 1992-09-18 | 415 | 415 | 401 | 401 | 6,000 | 4,010 |
| 1992-09-17 | 420 | 420 | 415 | 415 | 5,000 | 4,150 |
| 1992-09-16 | 424 | 424 | 419 | 420 | 21,000 | 4,200 |
| 1992-09-14 | 425 | 425 | 420 | 424 | 11,000 | 4,240 |
| 1992-09-11 | 421 | 427 | 420 | 420 | 72,000 | 4,200 |
| 1992-09-10 | 425 | 430 | 420 | 429 | 80,000 | 4,290 |
| 1992-09-09 | 427 | 427 | 420 | 420 | 16,000 | 4,200 |
| 1992-09-08 | 445 | 445 | 426 | 427 | 26,000 | 4,270 |
| 1992-09-07 | 445 | 445 | 445 | 445 | 5,000 | 4,450 |
| 1992-09-04 | 430 | 453 | 430 | 440 | 71,000 | 4,400 |
| 1992-09-03 | 427 | 430 | 426 | 430 | 18,000 | 4,300 |
| 1992-09-02 | 435 | 435 | 426 | 426 | 16,000 | 4,260 |
| 1992-09-01 | 445 | 445 | 435 | 439 | 42,000 | 4,390 |
| 1992-08-31 | 425 | 448 | 425 | 435 | 59,000 | 4,350 |
| 1992-08-28 | 410 | 430 | 401 | 430 | 53,000 | 4,300 |
| 1992-08-27 | 386 | 415 | 386 | 410 | 33,000 | 4,100 |
| 1992-08-26 | 405 | 407 | 390 | 390 | 22,000 | 3,900 |
| 1992-08-25 | 405 | 405 | 390 | 400 | 61,000 | 4,000 |
| 1992-08-21 | 336 | 345 | 335 | 335 | 60,000 | 3,350 |
| 1992-08-20 | 320 | 340 | 320 | 330 | 61,000 | 3,300 |
| 1992-08-19 | 315 | 320 | 305 | 320 | 28,000 | 3,200 |
| 1992-08-18 | 315 | 315 | 310 | 315 | 12,000 | 3,150 |
| 1992-08-17 | 320 | 320 | 316 | 316 | 21,000 | 3,160 |
| 1992-08-14 | 310 | 313 | 305 | 310 | 35,000 | 3,100 |
| 1992-08-13 | 309 | 310 | 305 | 305 | 17,000 | 3,050 |
| 1992-08-12 | 331 | 331 | 315 | 320 | 43,000 | 3,200 |
| 1992-08-11 | 350 | 350 | 331 | 331 | 18,000 | 3,310 |
| 1992-08-10 | 370 | 370 | 350 | 350 | 27,000 | 3,500 |
| 1992-08-07 | 378 | 378 | 370 | 370 | 8,000 | 3,700 |
| 1992-08-06 | 390 | 390 | 378 | 378 | 13,000 | 3,780 |
| 1992-08-05 | 394 | 400 | 390 | 390 | 10,000 | 3,900 |
| 1992-08-03 | 396 | 396 | 390 | 390 | 25,000 | 3,900 |
| 1992-07-30 | 370 | 375 | 361 | 361 | 31,000 | 3,610 |
| 1992-07-29 | 408 | 408 | 380 | 380 | 31,000 | 3,800 |
| 1992-07-28 | 395 | 405 | 390 | 405 | 21,000 | 4,050 |
| 1992-07-27 | 400 | 400 | 395 | 395 | 23,000 | 3,950 |
| 1992-07-24 | 400 | 400 | 395 | 395 | 39,000 | 3,950 |
| 1992-07-23 | 400 | 400 | 391 | 396 | 22,000 | 3,960 |
| 1992-07-22 | 421 | 421 | 400 | 400 | 25,000 | 4,000 |
| 1992-07-21 | 430 | 430 | 420 | 420 | 8,000 | 4,200 |
| 1992-07-20 | 429 | 431 | 420 | 420 | 35,000 | 4,200 |
| 1992-07-17 | 431 | 435 | 419 | 419 | 7,000 | 4,190 |
| 1992-07-16 | 440 | 440 | 430 | 431 | 11,000 | 4,310 |
| 1992-07-15 | 445 | 450 | 445 | 450 | 10,000 | 4,500 |
| 1992-07-14 | 435 | 440 | 435 | 440 | 8,000 | 4,400 |
| 1992-07-13 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1992-07-10 | 460 | 460 | 440 | 440 | 9,000 | 4,400 |
| 1992-07-09 | 442 | 459 | 442 | 459 | 14,000 | 4,590 |
| 1992-07-07 | 435 | 435 | 415 | 422 | 10,000 | 4,220 |
| 1992-07-06 | 436 | 436 | 435 | 435 | 4,000 | 4,350 |
| 1992-07-03 | 444 | 444 | 435 | 435 | 12,000 | 4,350 |
| 1992-07-02 | 425 | 434 | 425 | 434 | 22,000 | 4,340 |
| 1992-07-01 | 420 | 420 | 405 | 410 | 11,000 | 4,100 |
| 1992-06-30 | 424 | 425 | 420 | 420 | 35,000 | 4,200 |
| 1992-06-29 | 425 | 440 | 425 | 430 | 9,000 | 4,300 |
| 1992-06-26 | 431 | 431 | 420 | 420 | 6,000 | 4,200 |
| 1992-06-25 | 405 | 411 | 401 | 411 | 32,000 | 4,110 |
| 1992-06-24 | 435 | 435 | 430 | 430 | 7,000 | 4,300 |
| 1992-06-23 | 440 | 440 | 440 | 440 | 7,000 | 4,400 |
| 1992-06-22 | 447 | 447 | 432 | 432 | 15,000 | 4,320 |
| 1992-06-19 | 430 | 432 | 430 | 432 | 5,000 | 4,320 |
| 1992-06-18 | 430 | 435 | 430 | 430 | 20,000 | 4,300 |
| 1992-06-17 | 463 | 463 | 445 | 450 | 11,000 | 4,500 |
| 1992-06-16 | 470 | 480 | 470 | 470 | 16,000 | 4,700 |
| 1992-06-15 | 486 | 486 | 475 | 475 | 11,000 | 4,750 |
| 1992-06-12 | 490 | 490 | 483 | 486 | 20,000 | 4,860 |
| 1992-06-11 | 480 | 485 | 480 | 481 | 9,000 | 4,810 |
| 1992-06-10 | 490 | 490 | 480 | 480 | 15,000 | 4,800 |
| 1992-06-09 | 485 | 486 | 485 | 486 | 6,000 | 4,860 |
| 1992-06-08 | 500 | 500 | 490 | 490 | 14,000 | 4,900 |
| 1992-06-05 | 502 | 502 | 500 | 500 | 13,000 | 5,000 |
| 1992-06-04 | 505 | 505 | 502 | 502 | 4,000 | 5,020 |
| 1992-06-03 | 510 | 510 | 505 | 505 | 7,000 | 5,050 |
| 1992-06-02 | 525 | 525 | 510 | 510 | 12,000 | 5,100 |
| 1992-06-01 | 530 | 530 | 520 | 520 | 9,000 | 5,200 |
| 1992-05-29 | 531 | 531 | 518 | 520 | 20,000 | 5,200 |
| 1992-05-28 | 525 | 530 | 525 | 530 | 4,000 | 5,300 |
| 1992-05-27 | 545 | 545 | 520 | 520 | 34,000 | 5,200 |
| 1992-05-26 | 540 | 546 | 540 | 545 | 15,000 | 5,450 |
| 1992-05-25 | 536 | 541 | 532 | 532 | 23,000 | 5,320 |
| 1992-05-22 | 520 | 537 | 520 | 537 | 17,000 | 5,370 |
| 1992-05-21 | 532 | 532 | 520 | 520 | 34,000 | 5,200 |
| 1992-05-20 | 533 | 533 | 525 | 525 | 30,000 | 5,250 |
| 1992-05-19 | 529 | 529 | 520 | 520 | 29,000 | 5,200 |
| 1992-05-18 | 511 | 525 | 510 | 525 | 40,000 | 5,250 |
| 1992-05-15 | 528 | 528 | 496 | 496 | 62,000 | 4,960 |
| 1992-05-14 | 526 | 529 | 525 | 525 | 67,000 | 5,250 |
| 1992-05-13 | 527 | 529 | 525 | 525 | 54,000 | 5,250 |
| 1992-05-12 | 520 | 529 | 516 | 525 | 86,000 | 5,250 |
| 1992-05-11 | 495 | 510 | 495 | 500 | 46,000 | 5,000 |
| 1992-05-08 | 497 | 497 | 483 | 490 | 51,000 | 4,900 |
| 1992-05-06 | 460 | 460 | 450 | 460 | 91,000 | 4,600 |
| 1992-05-01 | 460 | 460 | 459 | 460 | 23,000 | 4,600 |
| 1992-04-30 | 459 | 460 | 459 | 459 | 47,000 | 4,590 |
| 1992-04-28 | 460 | 469 | 457 | 459 | 23,000 | 4,590 |
| 1992-04-27 | 442 | 447 | 442 | 447 | 6,000 | 4,470 |
| 1992-04-24 | 440 | 442 | 440 | 442 | 21,000 | 4,420 |
| 1992-04-23 | 437 | 440 | 432 | 434 | 36,000 | 4,340 |
| 1992-04-22 | 449 | 449 | 437 | 437 | 27,000 | 4,370 |
| 1992-04-21 | 460 | 460 | 445 | 445 | 43,000 | 4,450 |
| 1992-04-20 | 475 | 480 | 466 | 470 | 26,000 | 4,700 |
| 1992-04-17 | 475 | 480 | 465 | 480 | 58,000 | 4,800 |
| 1992-04-16 | 477 | 477 | 470 | 470 | 34,000 | 4,700 |
| 1992-04-15 | 425 | 438 | 420 | 438 | 59,000 | 4,380 |
| 1992-04-14 | 413 | 420 | 401 | 420 | 36,000 | 4,200 |
| 1992-04-13 | 401 | 416 | 400 | 413 | 24,000 | 4,130 |
| 1992-04-10 | 395 | 406 | 392 | 395 | 44,000 | 3,950 |
| 1992-04-09 | 385 | 391 | 381 | 381 | 39,000 | 3,810 |
| 1992-04-08 | 410 | 410 | 391 | 395 | 42,000 | 3,950 |
| 1992-04-07 | 416 | 416 | 413 | 413 | 39,000 | 4,130 |
| 1992-04-06 | 420 | 420 | 415 | 415 | 46,000 | 4,150 |
| 1992-04-03 | 420 | 420 | 400 | 410 | 126,000 | 4,100 |
| 1992-04-02 | 449 | 450 | 404 | 415 | 88,000 | 4,150 |
| 1992-04-01 | 501 | 501 | 450 | 450 | 81,000 | 4,500 |
| 1992-03-31 | 526 | 530 | 500 | 500 | 21,000 | 5,000 |
| 1992-03-30 | 555 | 555 | 530 | 530 | 6,000 | 5,300 |
| 1992-03-27 | 575 | 579 | 565 | 565 | 14,000 | 5,650 |
| 1992-03-26 | 578 | 578 | 575 | 575 | 11,000 | 5,750 |
| 1992-03-25 | 565 | 590 | 565 | 575 | 78,000 | 5,750 |
| 1992-03-24 | 550 | 565 | 550 | 563 | 17,000 | 5,630 |
| 1992-03-23 | 550 | 570 | 550 | 552 | 334,000 | 5,520 |
| 1992-03-19 | 515 | 540 | 510 | 540 | 46,000 | 5,400 |
| 1992-03-18 | 531 | 531 | 510 | 515 | 32,000 | 5,150 |
| 1992-03-17 | 555 | 555 | 540 | 540 | 19,000 | 5,400 |
| 1992-03-16 | 580 | 580 | 550 | 555 | 11,000 | 5,550 |
| 1992-03-13 | 579 | 582 | 579 | 580 | 11,000 | 5,800 |
| 1992-03-12 | 589 | 589 | 575 | 589 | 9,000 | 5,890 |
| 1992-03-11 | 590 | 590 | 580 | 580 | 7,000 | 5,800 |
| 1992-03-10 | 621 | 621 | 590 | 590 | 14,000 | 5,900 |
| 1992-03-09 | 621 | 621 | 611 | 611 | 21,000 | 6,110 |
| 1992-03-06 | 600 | 620 | 600 | 620 | 16,000 | 6,200 |
| 1992-03-05 | 600 | 608 | 594 | 594 | 26,000 | 5,940 |
| 1992-03-04 | 594 | 605 | 594 | 600 | 7,000 | 6,000 |
| 1992-03-03 | 599 | 600 | 591 | 591 | 14,000 | 5,910 |
| 1992-03-02 | 600 | 603 | 600 | 603 | 28,000 | 6,030 |
| 1992-02-28 | 600 | 609 | 600 | 609 | 24,000 | 6,090 |
| 1992-02-27 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1992-02-26 | 609 | 609 | 581 | 581 | 18,000 | 5,810 |
| 1992-02-24 | 610 | 610 | 610 | 610 | 7,000 | 6,100 |
| 1992-02-21 | 605 | 605 | 595 | 600 | 14,000 | 6,000 |
| 1992-02-20 | 593 | 595 | 593 | 593 | 20,000 | 5,930 |
| 1992-02-19 | 600 | 600 | 585 | 585 | 15,000 | 5,850 |
| 1992-02-18 | 617 | 620 | 601 | 601 | 22,000 | 6,010 |
| 1992-02-17 | 601 | 614 | 601 | 614 | 6,000 | 6,140 |
| 1992-02-14 | 618 | 618 | 618 | 618 | 7,000 | 6,180 |
| 1992-02-13 | 598 | 598 | 598 | 598 | 10,000 | 5,980 |
| 1992-02-12 | 628 | 628 | 628 | 628 | 3,000 | 6,280 |
| 1992-02-10 | 641 | 641 | 615 | 615 | 11,000 | 6,150 |
| 1992-02-07 | 632 | 640 | 631 | 631 | 24,000 | 6,310 |
| 1992-02-06 | 644 | 645 | 631 | 631 | 12,000 | 6,310 |
| 1992-02-05 | 645 | 645 | 635 | 635 | 14,000 | 6,350 |
| 1992-02-04 | 647 | 647 | 635 | 635 | 14,000 | 6,350 |
| 1992-02-03 | 645 | 645 | 635 | 645 | 17,000 | 6,450 |
| 1992-01-31 | 620 | 635 | 610 | 625 | 65,000 | 6,250 |
| 1992-01-30 | 590 | 600 | 580 | 600 | 95,000 | 6,000 |
| 1992-01-29 | 608 | 608 | 580 | 585 | 60,000 | 5,850 |
| 1992-01-28 | 620 | 620 | 610 | 615 | 26,000 | 6,150 |
| 1992-01-27 | 600 | 610 | 600 | 610 | 43,000 | 6,100 |
| 1992-01-24 | 640 | 640 | 610 | 610 | 37,000 | 6,100 |
| 1992-01-23 | 610 | 645 | 610 | 640 | 54,000 | 6,400 |
| 1992-01-22 | 601 | 610 | 600 | 610 | 41,000 | 6,100 |
| 1992-01-21 | 625 | 625 | 600 | 600 | 13,000 | 6,000 |
| 1992-01-20 | 640 | 640 | 628 | 628 | 7,000 | 6,280 |
| 1992-01-17 | 640 | 640 | 628 | 630 | 16,000 | 6,300 |
| 1992-01-16 | 659 | 659 | 640 | 640 | 20,000 | 6,400 |
| 1992-01-14 | 660 | 660 | 649 | 649 | 13,000 | 6,490 |
| 1992-01-13 | 670 | 670 | 660 | 660 | 13,000 | 6,600 |
| 1992-01-10 | 685 | 685 | 660 | 660 | 29,000 | 6,600 |
| 1992-01-09 | 684 | 684 | 684 | 684 | 6,000 | 6,840 |
| 1992-01-08 | 704 | 704 | 675 | 684 | 21,000 | 6,840 |
| 1992-01-07 | 700 | 710 | 700 | 704 | 17,000 | 7,040 |
| 1992-01-06 | 684 | 699 | 684 | 699 | 16,000 | 6,990 |
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
