6393 油研工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 350 | 351 | 349 | 351 | 15,000 | 3,510 |
| 1993-12-29 | 350 | 350 | 343 | 344 | 48,000 | 3,440 |
| 1993-12-28 | 371 | 371 | 350 | 350 | 45,000 | 3,500 |
| 1993-12-27 | 375 | 375 | 365 | 370 | 18,000 | 3,700 |
| 1993-12-24 | 377 | 379 | 372 | 379 | 45,000 | 3,790 |
| 1993-12-22 | 372 | 377 | 370 | 377 | 22,000 | 3,770 |
| 1993-12-21 | 377 | 377 | 372 | 372 | 31,000 | 3,720 |
| 1993-12-20 | 375 | 376 | 370 | 372 | 13,000 | 3,720 |
| 1993-12-17 | 373 | 375 | 370 | 370 | 31,000 | 3,700 |
| 1993-12-16 | 361 | 370 | 360 | 367 | 76,000 | 3,670 |
| 1993-12-15 | 360 | 360 | 360 | 360 | 23,000 | 3,600 |
| 1993-12-14 | 359 | 361 | 359 | 360 | 18,000 | 3,600 |
| 1993-12-13 | 365 | 365 | 355 | 358 | 25,000 | 3,580 |
| 1993-12-10 | 373 | 373 | 365 | 368 | 28,000 | 3,680 |
| 1993-12-09 | 360 | 363 | 360 | 363 | 7,000 | 3,630 |
| 1993-12-08 | 370 | 370 | 358 | 360 | 45,000 | 3,600 |
| 1993-12-07 | 365 | 365 | 352 | 361 | 16,000 | 3,610 |
| 1993-12-06 | 377 | 377 | 365 | 365 | 10,000 | 3,650 |
| 1993-12-03 | 371 | 372 | 371 | 372 | 12,000 | 3,720 |
| 1993-12-02 | 382 | 392 | 377 | 387 | 122,000 | 3,870 |
| 1993-12-01 | 370 | 370 | 362 | 362 | 3,000 | 3,620 |
| 1993-11-30 | 361 | 370 | 355 | 370 | 32,000 | 3,700 |
| 1993-11-29 | 350 | 350 | 350 | 350 | 43,000 | 3,500 |
| 1993-11-26 | 379 | 400 | 378 | 390 | 66,000 | 3,900 |
| 1993-11-25 | 360 | 374 | 359 | 374 | 68,000 | 3,740 |
| 1993-11-24 | 360 | 370 | 360 | 360 | 26,000 | 3,600 |
| 1993-11-22 | 395 | 395 | 370 | 370 | 34,000 | 3,700 |
| 1993-11-19 | 408 | 408 | 390 | 390 | 24,000 | 3,900 |
| 1993-11-18 | 408 | 410 | 399 | 410 | 39,000 | 4,100 |
| 1993-11-17 | 407 | 409 | 400 | 403 | 21,000 | 4,030 |
| 1993-11-16 | 405 | 410 | 401 | 410 | 18,000 | 4,100 |
| 1993-11-15 | 421 | 421 | 420 | 420 | 13,000 | 4,200 |
| 1993-11-12 | 430 | 430 | 420 | 420 | 25,000 | 4,200 |
| 1993-11-11 | 415 | 415 | 403 | 415 | 30,000 | 4,150 |
| 1993-11-10 | 420 | 420 | 405 | 415 | 39,000 | 4,150 |
| 1993-11-09 | 426 | 430 | 415 | 415 | 29,000 | 4,150 |
| 1993-11-08 | 442 | 442 | 432 | 437 | 27,000 | 4,370 |
| 1993-11-05 | 445 | 445 | 445 | 445 | 20,000 | 4,450 |
| 1993-11-04 | 475 | 475 | 470 | 475 | 26,000 | 4,750 |
| 1993-11-02 | 485 | 490 | 485 | 490 | 15,000 | 4,900 |
| 1993-11-01 | 487 | 487 | 475 | 475 | 37,000 | 4,750 |
| 1993-10-29 | 472 | 472 | 472 | 472 | 13,000 | 4,720 |
| 1993-10-28 | 500 | 500 | 490 | 500 | 17,000 | 5,000 |
| 1993-10-27 | 495 | 495 | 481 | 490 | 53,000 | 4,900 |
| 1993-10-26 | 501 | 501 | 490 | 490 | 62,000 | 4,900 |
| 1993-10-25 | 508 | 510 | 501 | 501 | 47,000 | 5,010 |
| 1993-10-22 | 520 | 520 | 506 | 506 | 69,000 | 5,060 |
| 1993-10-21 | 510 | 513 | 505 | 513 | 59,000 | 5,130 |
| 1993-10-20 | 495 | 499 | 490 | 495 | 36,000 | 4,950 |
| 1993-10-19 | 505 | 505 | 501 | 505 | 27,000 | 5,050 |
| 1993-10-18 | 505 | 505 | 504 | 504 | 23,000 | 5,040 |
| 1993-10-15 | 520 | 520 | 515 | 515 | 9,000 | 5,150 |
| 1993-10-14 | 516 | 518 | 516 | 516 | 10,000 | 5,160 |
| 1993-10-13 | 521 | 521 | 515 | 517 | 23,000 | 5,170 |
| 1993-10-12 | 520 | 520 | 517 | 517 | 7,000 | 5,170 |
| 1993-10-08 | 521 | 521 | 515 | 515 | 24,000 | 5,150 |
| 1993-10-07 | 525 | 525 | 520 | 520 | 5,000 | 5,200 |
| 1993-10-06 | 530 | 530 | 516 | 520 | 24,000 | 5,200 |
| 1993-10-05 | 526 | 535 | 526 | 526 | 37,000 | 5,260 |
| 1993-10-04 | 541 | 541 | 535 | 535 | 6,000 | 5,350 |
| 1993-10-01 | 520 | 541 | 515 | 541 | 41,000 | 5,410 |
| 1993-09-30 | 525 | 529 | 519 | 519 | 12,000 | 5,190 |
| 1993-09-29 | 535 | 535 | 525 | 525 | 62,000 | 5,250 |
| 1993-09-28 | 525 | 525 | 525 | 525 | 23,000 | 5,250 |
| 1993-09-27 | 541 | 545 | 530 | 530 | 50,000 | 5,300 |
| 1993-09-24 | 550 | 550 | 543 | 544 | 35,000 | 5,440 |
| 1993-09-22 | 563 | 563 | 550 | 550 | 59,000 | 5,500 |
| 1993-09-21 | 565 | 568 | 563 | 563 | 53,000 | 5,630 |
| 1993-09-20 | 579 | 579 | 563 | 563 | 21,000 | 5,630 |
| 1993-09-17 | 567 | 579 | 566 | 579 | 16,000 | 5,790 |
| 1993-09-16 | 579 | 579 | 567 | 567 | 11,000 | 5,670 |
| 1993-09-14 | 569 | 569 | 564 | 569 | 54,000 | 5,690 |
| 1993-09-13 | 570 | 570 | 559 | 569 | 118,000 | 5,690 |
| 1993-09-10 | 579 | 579 | 570 | 570 | 20,000 | 5,700 |
| 1993-09-09 | 576 | 580 | 572 | 580 | 23,000 | 5,800 |
| 1993-09-08 | 576 | 580 | 576 | 580 | 18,000 | 5,800 |
| 1993-09-07 | 577 | 577 | 572 | 572 | 10,000 | 5,720 |
| 1993-09-06 | 582 | 582 | 577 | 577 | 20,000 | 5,770 |
| 1993-09-03 | 590 | 590 | 566 | 572 | 32,000 | 5,720 |
| 1993-09-02 | 600 | 600 | 600 | 600 | 19,000 | 6,000 |
| 1993-09-01 | 589 | 589 | 589 | 589 | 9,000 | 5,890 |
| 1993-08-31 | 620 | 620 | 606 | 606 | 57,000 | 6,060 |
| 1993-08-30 | 602 | 620 | 600 | 615 | 117,000 | 6,150 |
| 1993-08-27 | 595 | 599 | 591 | 591 | 102,000 | 5,910 |
| 1993-08-26 | 571 | 589 | 560 | 589 | 35,000 | 5,890 |
| 1993-08-25 | 570 | 570 | 561 | 561 | 6,000 | 5,610 |
| 1993-08-24 | 563 | 565 | 560 | 561 | 42,000 | 5,610 |
| 1993-08-23 | 570 | 570 | 563 | 563 | 45,000 | 5,630 |
| 1993-08-20 | 575 | 575 | 570 | 570 | 12,000 | 5,700 |
| 1993-08-19 | 577 | 580 | 575 | 575 | 16,000 | 5,750 |
| 1993-08-18 | 590 | 590 | 577 | 577 | 6,000 | 5,770 |
| 1993-08-17 | 590 | 592 | 585 | 590 | 15,000 | 5,900 |
| 1993-08-16 | 580 | 580 | 580 | 580 | 4,000 | 5,800 |
| 1993-08-13 | 579 | 581 | 575 | 575 | 15,000 | 5,750 |
| 1993-08-12 | 572 | 590 | 570 | 590 | 11,000 | 5,900 |
| 1993-08-11 | 569 | 572 | 565 | 572 | 20,000 | 5,720 |
| 1993-08-10 | 571 | 572 | 565 | 572 | 31,000 | 5,720 |
| 1993-08-09 | 566 | 575 | 566 | 571 | 40,000 | 5,710 |
| 1993-08-06 | 585 | 585 | 565 | 566 | 23,000 | 5,660 |
| 1993-08-05 | 580 | 587 | 580 | 585 | 44,000 | 5,850 |
| 1993-08-04 | 575 | 581 | 561 | 579 | 43,000 | 5,790 |
| 1993-08-03 | 576 | 595 | 575 | 575 | 30,000 | 5,750 |
| 1993-08-02 | 603 | 603 | 575 | 576 | 22,000 | 5,760 |
| 1993-07-30 | 610 | 615 | 604 | 604 | 81,000 | 6,040 |
| 1993-07-29 | 585 | 605 | 585 | 605 | 64,000 | 6,050 |
| 1993-07-28 | 563 | 585 | 563 | 585 | 104,000 | 5,850 |
| 1993-07-27 | 560 | 570 | 560 | 565 | 87,000 | 5,650 |
| 1993-07-26 | 570 | 570 | 560 | 560 | 42,000 | 5,600 |
| 1993-07-23 | 580 | 580 | 570 | 570 | 42,000 | 5,700 |
| 1993-07-22 | 580 | 585 | 575 | 580 | 43,000 | 5,800 |
| 1993-07-21 | 595 | 595 | 580 | 582 | 42,000 | 5,820 |
| 1993-07-20 | 590 | 596 | 590 | 596 | 22,000 | 5,960 |
| 1993-07-19 | 614 | 614 | 595 | 605 | 12,000 | 6,050 |
| 1993-07-16 | 600 | 616 | 590 | 615 | 38,000 | 6,150 |
| 1993-07-15 | 625 | 625 | 600 | 606 | 14,000 | 6,060 |
| 1993-07-14 | 618 | 627 | 612 | 620 | 127,000 | 6,200 |
| 1993-07-13 | 591 | 610 | 591 | 609 | 58,000 | 6,090 |
| 1993-07-12 | 600 | 600 | 590 | 590 | 32,000 | 5,900 |
| 1993-07-09 | 567 | 595 | 560 | 588 | 51,000 | 5,880 |
| 1993-07-08 | 592 | 592 | 565 | 565 | 34,000 | 5,650 |
| 1993-07-07 | 577 | 580 | 572 | 572 | 76,000 | 5,720 |
| 1993-07-06 | 586 | 590 | 583 | 583 | 58,000 | 5,830 |
| 1993-07-05 | 588 | 609 | 587 | 601 | 31,000 | 6,010 |
| 1993-07-02 | 610 | 615 | 585 | 594 | 67,000 | 5,940 |
| 1993-07-01 | 625 | 630 | 620 | 620 | 129,000 | 6,200 |
| 1993-06-30 | 615 | 640 | 614 | 635 | 212,000 | 6,350 |
| 1993-06-29 | 637 | 660 | 619 | 624 | 853,000 | 6,240 |
| 1993-06-28 | 581 | 635 | 581 | 630 | 371,000 | 6,300 |
| 1993-06-25 | 585 | 585 | 572 | 575 | 55,000 | 5,750 |
| 1993-06-24 | 571 | 585 | 571 | 585 | 34,000 | 5,850 |
| 1993-06-23 | 569 | 585 | 565 | 565 | 43,000 | 5,650 |
| 1993-06-22 | 520 | 570 | 520 | 569 | 159,000 | 5,690 |
| 1993-06-21 | 566 | 570 | 520 | 520 | 77,000 | 5,200 |
| 1993-06-18 | 586 | 600 | 581 | 586 | 125,000 | 5,860 |
| 1993-06-17 | 628 | 629 | 602 | 606 | 391,000 | 6,060 |
| 1993-06-16 | 568 | 650 | 568 | 627 | 963,000 | 6,270 |
| 1993-06-15 | 570 | 590 | 560 | 578 | 132,000 | 5,780 |
| 1993-06-14 | 562 | 577 | 560 | 575 | 84,000 | 5,750 |
| 1993-06-11 | 573 | 573 | 565 | 568 | 28,000 | 5,680 |
| 1993-06-10 | 565 | 575 | 565 | 575 | 34,000 | 5,750 |
| 1993-06-08 | 586 | 595 | 585 | 585 | 21,000 | 5,850 |
| 1993-06-07 | 588 | 595 | 586 | 590 | 75,000 | 5,900 |
| 1993-06-04 | 590 | 590 | 581 | 581 | 48,000 | 5,810 |
| 1993-06-03 | 568 | 589 | 561 | 589 | 78,000 | 5,890 |
| 1993-06-02 | 565 | 570 | 561 | 561 | 59,000 | 5,610 |
| 1993-06-01 | 560 | 570 | 555 | 570 | 54,000 | 5,700 |
| 1993-05-31 | 565 | 565 | 550 | 555 | 25,000 | 5,550 |
| 1993-05-28 | 570 | 571 | 550 | 555 | 44,000 | 5,550 |
| 1993-05-27 | 570 | 570 | 560 | 564 | 36,000 | 5,640 |
| 1993-05-26 | 569 | 571 | 559 | 568 | 86,000 | 5,680 |
| 1993-05-25 | 548 | 559 | 546 | 559 | 31,000 | 5,590 |
| 1993-05-24 | 549 | 550 | 533 | 533 | 32,000 | 5,330 |
| 1993-05-21 | 515 | 541 | 515 | 533 | 59,000 | 5,330 |
| 1993-05-20 | 538 | 538 | 510 | 513 | 60,000 | 5,130 |
| 1993-05-19 | 550 | 550 | 530 | 538 | 26,000 | 5,380 |
| 1993-05-18 | 567 | 568 | 550 | 550 | 47,000 | 5,500 |
| 1993-05-17 | 567 | 570 | 567 | 568 | 42,000 | 5,680 |
| 1993-05-14 | 567 | 570 | 560 | 567 | 110,000 | 5,670 |
| 1993-05-13 | 551 | 570 | 551 | 567 | 130,000 | 5,670 |
| 1993-05-12 | 574 | 575 | 546 | 551 | 193,000 | 5,510 |
| 1993-05-11 | 529 | 550 | 529 | 545 | 182,000 | 5,450 |
| 1993-05-10 | 500 | 519 | 496 | 519 | 114,000 | 5,190 |
| 1993-05-07 | 486 | 500 | 486 | 493 | 67,000 | 4,930 |
| 1993-05-06 | 490 | 490 | 485 | 485 | 49,000 | 4,850 |
| 1993-04-30 | 460 | 490 | 460 | 482 | 137,000 | 4,820 |
| 1993-04-28 | 455 | 460 | 450 | 455 | 70,000 | 4,550 |
| 1993-04-27 | 429 | 440 | 429 | 440 | 38,000 | 4,400 |
| 1993-04-26 | 427 | 430 | 426 | 426 | 6,000 | 4,260 |
| 1993-04-23 | 430 | 434 | 430 | 433 | 34,000 | 4,330 |
| 1993-04-22 | 430 | 435 | 426 | 426 | 53,000 | 4,260 |
| 1993-04-21 | 445 | 445 | 425 | 425 | 35,000 | 4,250 |
| 1993-04-20 | 439 | 450 | 437 | 440 | 46,000 | 4,400 |
| 1993-04-19 | 450 | 455 | 445 | 450 | 60,000 | 4,500 |
| 1993-04-16 | 461 | 465 | 457 | 457 | 60,000 | 4,570 |
| 1993-04-15 | 457 | 460 | 456 | 460 | 109,000 | 4,600 |
| 1993-04-14 | 439 | 458 | 439 | 445 | 143,000 | 4,450 |
| 1993-04-13 | 411 | 439 | 411 | 439 | 72,000 | 4,390 |
| 1993-04-12 | 416 | 416 | 408 | 409 | 41,000 | 4,090 |
| 1993-04-09 | 410 | 410 | 402 | 406 | 31,000 | 4,060 |
| 1993-04-08 | 411 | 415 | 410 | 415 | 53,000 | 4,150 |
| 1993-04-07 | 411 | 419 | 410 | 411 | 48,000 | 4,110 |
| 1993-04-06 | 435 | 435 | 419 | 419 | 58,000 | 4,190 |
| 1993-04-05 | 408 | 430 | 407 | 430 | 70,000 | 4,300 |
| 1993-04-02 | 400 | 410 | 400 | 407 | 64,000 | 4,070 |
| 1993-04-01 | 399 | 400 | 395 | 400 | 27,000 | 4,000 |
| 1993-03-31 | 401 | 402 | 400 | 400 | 35,000 | 4,000 |
| 1993-03-30 | 405 | 410 | 400 | 400 | 102,000 | 4,000 |
| 1993-03-29 | 395 | 400 | 392 | 400 | 65,000 | 4,000 |
| 1993-03-26 | 375 | 380 | 372 | 377 | 78,000 | 3,770 |
| 1993-03-25 | 378 | 380 | 377 | 379 | 51,000 | 3,790 |
| 1993-03-24 | 379 | 379 | 377 | 377 | 23,000 | 3,770 |
| 1993-03-23 | 380 | 380 | 380 | 380 | 12,000 | 3,800 |
| 1993-03-22 | 380 | 385 | 376 | 376 | 36,000 | 3,760 |
| 1993-03-19 | 380 | 380 | 376 | 376 | 46,000 | 3,760 |
| 1993-03-18 | 371 | 378 | 370 | 378 | 50,000 | 3,780 |
| 1993-03-17 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 1993-03-16 | 361 | 375 | 356 | 356 | 42,000 | 3,560 |
| 1993-03-15 | 355 | 356 | 355 | 356 | 5,000 | 3,560 |
| 1993-03-12 | 346 | 349 | 344 | 349 | 45,000 | 3,490 |
| 1993-03-11 | 352 | 354 | 345 | 345 | 22,000 | 3,450 |
| 1993-03-10 | 370 | 370 | 365 | 365 | 44,000 | 3,650 |
| 1993-03-09 | 372 | 372 | 368 | 370 | 22,000 | 3,700 |
| 1993-03-08 | 337 | 342 | 337 | 342 | 18,000 | 3,420 |
| 1993-03-05 | 337 | 337 | 337 | 337 | 4,000 | 3,370 |
| 1993-03-04 | 337 | 337 | 336 | 337 | 30,000 | 3,370 |
| 1993-03-03 | 344 | 344 | 335 | 335 | 15,000 | 3,350 |
| 1993-03-02 | 345 | 350 | 344 | 344 | 26,000 | 3,440 |
| 1993-03-01 | 344 | 344 | 343 | 343 | 16,000 | 3,430 |
| 1993-02-26 | 347 | 347 | 343 | 343 | 34,000 | 3,430 |
| 1993-02-25 | 350 | 350 | 341 | 346 | 25,000 | 3,460 |
| 1993-02-24 | 363 | 363 | 357 | 361 | 17,000 | 3,610 |
| 1993-02-23 | 365 | 368 | 363 | 364 | 18,000 | 3,640 |
| 1993-02-22 | 368 | 368 | 368 | 368 | 12,000 | 3,680 |
| 1993-02-19 | 347 | 355 | 347 | 355 | 10,000 | 3,550 |
| 1993-02-18 | 350 | 350 | 343 | 345 | 30,000 | 3,450 |
| 1993-02-17 | 355 | 360 | 355 | 360 | 7,000 | 3,600 |
| 1993-02-16 | 360 | 360 | 352 | 355 | 24,000 | 3,550 |
| 1993-02-15 | 365 | 368 | 365 | 368 | 8,000 | 3,680 |
| 1993-02-10 | 365 | 365 | 363 | 365 | 19,000 | 3,650 |
| 1993-02-09 | 365 | 365 | 360 | 365 | 21,000 | 3,650 |
| 1993-02-08 | 365 | 367 | 365 | 365 | 18,000 | 3,650 |
| 1993-02-05 | 365 | 367 | 362 | 365 | 23,000 | 3,650 |
| 1993-02-04 | 365 | 369 | 360 | 362 | 30,000 | 3,620 |
| 1993-02-03 | 368 | 368 | 366 | 366 | 11,000 | 3,660 |
| 1993-02-02 | 375 | 378 | 373 | 373 | 15,000 | 3,730 |
| 1993-02-01 | 372 | 373 | 372 | 373 | 15,000 | 3,730 |
| 1993-01-29 | 361 | 373 | 361 | 373 | 15,000 | 3,730 |
| 1993-01-28 | 350 | 356 | 350 | 356 | 10,000 | 3,560 |
| 1993-01-27 | 345 | 345 | 342 | 345 | 12,000 | 3,450 |
| 1993-01-26 | 350 | 350 | 342 | 345 | 20,000 | 3,450 |
| 1993-01-25 | 347 | 351 | 342 | 345 | 17,000 | 3,450 |
| 1993-01-22 | 342 | 342 | 335 | 336 | 5,000 | 3,360 |
| 1993-01-21 | 355 | 355 | 338 | 340 | 18,000 | 3,400 |
| 1993-01-20 | 345 | 350 | 345 | 350 | 14,000 | 3,500 |
| 1993-01-19 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 1993-01-18 | 330 | 330 | 327 | 328 | 16,000 | 3,280 |
| 1993-01-14 | 346 | 346 | 330 | 330 | 18,000 | 3,300 |
| 1993-01-13 | 341 | 341 | 340 | 340 | 3,000 | 3,400 |
| 1993-01-12 | 350 | 350 | 345 | 350 | 5,000 | 3,500 |
| 1993-01-11 | 360 | 360 | 350 | 350 | 7,000 | 3,500 |
| 1993-01-08 | 350 | 354 | 350 | 354 | 11,000 | 3,540 |
| 1993-01-06 | 354 | 354 | 350 | 350 | 7,000 | 3,500 |
| 1993-01-05 | 350 | 352 | 344 | 344 | 12,000 | 3,440 |
| 1993-01-04 | 351 | 351 | 351 | 351 | 6,000 | 3,510 |
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
