6393 油研工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 550 | 560 | 550 | 559 | 27,000 | 5,590 |
| 1995-12-28 | 539 | 570 | 539 | 560 | 450,000 | 5,600 |
| 1995-12-27 | 547 | 549 | 539 | 546 | 173,000 | 5,460 |
| 1995-12-26 | 542 | 542 | 527 | 535 | 170,000 | 5,350 |
| 1995-12-25 | 524 | 545 | 523 | 532 | 186,000 | 5,320 |
| 1995-12-22 | 545 | 550 | 522 | 525 | 234,000 | 5,250 |
| 1995-12-21 | 557 | 558 | 541 | 545 | 175,000 | 5,450 |
| 1995-12-20 | 552 | 574 | 551 | 556 | 219,000 | 5,560 |
| 1995-12-19 | 550 | 560 | 543 | 550 | 275,000 | 5,500 |
| 1995-12-18 | 599 | 600 | 550 | 565 | 753,000 | 5,650 |
| 1995-12-15 | 578 | 606 | 565 | 582 | 3,005,000 | 5,820 |
| 1995-12-14 | 500 | 558 | 499 | 558 | 1,851,000 | 5,580 |
| 1995-12-13 | 491 | 492 | 478 | 478 | 113,000 | 4,780 |
| 1995-12-12 | 497 | 498 | 486 | 490 | 132,000 | 4,900 |
| 1995-12-11 | 492 | 492 | 486 | 492 | 104,000 | 4,920 |
| 1995-12-08 | 496 | 498 | 481 | 481 | 170,000 | 4,810 |
| 1995-12-07 | 496 | 500 | 490 | 492 | 458,000 | 4,920 |
| 1995-12-06 | 478 | 494 | 476 | 492 | 237,000 | 4,920 |
| 1995-12-05 | 482 | 482 | 475 | 479 | 126,000 | 4,790 |
| 1995-12-04 | 491 | 494 | 481 | 481 | 229,000 | 4,810 |
| 1995-12-01 | 473 | 489 | 472 | 486 | 627,000 | 4,860 |
| 1995-11-30 | 464 | 472 | 460 | 468 | 147,000 | 4,680 |
| 1995-11-29 | 457 | 465 | 454 | 454 | 57,000 | 4,540 |
| 1995-11-28 | 457 | 465 | 457 | 461 | 93,000 | 4,610 |
| 1995-11-27 | 446 | 460 | 446 | 452 | 42,000 | 4,520 |
| 1995-11-24 | 458 | 460 | 441 | 442 | 41,000 | 4,420 |
| 1995-11-22 | 457 | 460 | 452 | 458 | 73,000 | 4,580 |
| 1995-11-21 | 459 | 459 | 445 | 453 | 71,000 | 4,530 |
| 1995-11-20 | 446 | 458 | 445 | 458 | 51,000 | 4,580 |
| 1995-11-17 | 431 | 449 | 431 | 441 | 33,000 | 4,410 |
| 1995-11-16 | 440 | 445 | 436 | 436 | 29,000 | 4,360 |
| 1995-11-15 | 449 | 449 | 443 | 445 | 47,000 | 4,450 |
| 1995-11-14 | 442 | 445 | 441 | 443 | 33,000 | 4,430 |
| 1995-11-13 | 426 | 440 | 426 | 440 | 67,000 | 4,400 |
| 1995-11-10 | 447 | 447 | 421 | 421 | 43,000 | 4,210 |
| 1995-11-09 | 452 | 452 | 440 | 440 | 87,000 | 4,400 |
| 1995-11-08 | 465 | 465 | 449 | 450 | 100,000 | 4,500 |
| 1995-11-07 | 444 | 465 | 442 | 464 | 99,000 | 4,640 |
| 1995-11-06 | 440 | 447 | 439 | 439 | 56,000 | 4,390 |
| 1995-11-02 | 443 | 446 | 436 | 440 | 69,000 | 4,400 |
| 1995-11-01 | 440 | 449 | 440 | 444 | 63,000 | 4,440 |
| 1995-10-31 | 454 | 473 | 444 | 444 | 385,000 | 4,440 |
| 1995-10-30 | 406 | 444 | 403 | 444 | 64,000 | 4,440 |
| 1995-10-27 | 405 | 410 | 405 | 410 | 31,000 | 4,100 |
| 1995-10-26 | 405 | 410 | 405 | 406 | 26,000 | 4,060 |
| 1995-10-25 | 408 | 410 | 404 | 410 | 26,000 | 4,100 |
| 1995-10-24 | 415 | 419 | 410 | 411 | 42,000 | 4,110 |
| 1995-10-23 | 420 | 420 | 415 | 415 | 20,000 | 4,150 |
| 1995-10-20 | 422 | 423 | 414 | 415 | 33,000 | 4,150 |
| 1995-10-19 | 424 | 424 | 412 | 414 | 42,000 | 4,140 |
| 1995-10-18 | 416 | 418 | 414 | 414 | 27,000 | 4,140 |
| 1995-10-17 | 416 | 424 | 415 | 424 | 34,000 | 4,240 |
| 1995-10-16 | 424 | 425 | 416 | 416 | 20,000 | 4,160 |
| 1995-10-13 | 430 | 430 | 424 | 424 | 47,000 | 4,240 |
| 1995-10-12 | 440 | 440 | 430 | 430 | 30,000 | 4,300 |
| 1995-10-11 | 440 | 440 | 431 | 431 | 32,000 | 4,310 |
| 1995-10-09 | 440 | 440 | 438 | 439 | 18,000 | 4,390 |
| 1995-10-06 | 438 | 445 | 438 | 445 | 28,000 | 4,450 |
| 1995-10-05 | 445 | 445 | 438 | 438 | 50,000 | 4,380 |
| 1995-10-04 | 449 | 455 | 439 | 445 | 79,000 | 4,450 |
| 1995-10-03 | 426 | 450 | 426 | 444 | 79,000 | 4,440 |
| 1995-10-02 | 426 | 426 | 426 | 426 | 8,000 | 4,260 |
| 1995-09-29 | 431 | 431 | 426 | 426 | 14,000 | 4,260 |
| 1995-09-28 | 440 | 440 | 431 | 431 | 128,000 | 4,310 |
| 1995-09-27 | 436 | 436 | 430 | 430 | 46,000 | 4,300 |
| 1995-09-26 | 431 | 432 | 426 | 431 | 23,000 | 4,310 |
| 1995-09-25 | 435 | 436 | 435 | 436 | 103,000 | 4,360 |
| 1995-09-22 | 430 | 438 | 427 | 435 | 66,000 | 4,350 |
| 1995-09-21 | 447 | 447 | 435 | 435 | 33,000 | 4,350 |
| 1995-09-20 | 461 | 461 | 446 | 447 | 61,000 | 4,470 |
| 1995-09-19 | 460 | 460 | 455 | 455 | 42,000 | 4,550 |
| 1995-09-18 | 461 | 465 | 455 | 455 | 63,000 | 4,550 |
| 1995-09-14 | 479 | 479 | 466 | 466 | 65,000 | 4,660 |
| 1995-09-13 | 467 | 485 | 463 | 470 | 264,000 | 4,700 |
| 1995-09-12 | 470 | 470 | 460 | 468 | 122,000 | 4,680 |
| 1995-09-11 | 470 | 470 | 455 | 455 | 152,000 | 4,550 |
| 1995-09-08 | 455 | 460 | 450 | 450 | 100,000 | 4,500 |
| 1995-09-07 | 435 | 445 | 435 | 440 | 38,000 | 4,400 |
| 1995-09-06 | 446 | 451 | 431 | 440 | 52,000 | 4,400 |
| 1995-09-05 | 450 | 450 | 443 | 446 | 101,000 | 4,460 |
| 1995-09-04 | 450 | 460 | 429 | 430 | 159,000 | 4,300 |
| 1995-09-01 | 440 | 441 | 425 | 425 | 213,000 | 4,250 |
| 1995-08-31 | 456 | 465 | 449 | 449 | 161,000 | 4,490 |
| 1995-08-30 | 488 | 490 | 460 | 461 | 231,000 | 4,610 |
| 1995-08-29 | 465 | 503 | 465 | 488 | 1,786,000 | 4,880 |
| 1995-08-28 | 449 | 465 | 448 | 460 | 144,000 | 4,600 |
| 1995-08-25 | 450 | 450 | 441 | 443 | 115,000 | 4,430 |
| 1995-08-24 | 445 | 465 | 438 | 465 | 92,000 | 4,650 |
| 1995-08-23 | 465 | 470 | 445 | 445 | 159,000 | 4,450 |
| 1995-08-22 | 465 | 470 | 447 | 465 | 217,000 | 4,650 |
| 1995-08-21 | 460 | 460 | 450 | 455 | 88,000 | 4,550 |
| 1995-08-18 | 465 | 466 | 451 | 455 | 259,000 | 4,550 |
| 1995-08-17 | 450 | 460 | 443 | 455 | 293,000 | 4,550 |
| 1995-08-16 | 450 | 450 | 437 | 441 | 300,000 | 4,410 |
| 1995-08-15 | 430 | 440 | 420 | 440 | 177,000 | 4,400 |
| 1995-08-14 | 422 | 422 | 415 | 420 | 54,000 | 4,200 |
| 1995-08-11 | 420 | 421 | 412 | 412 | 72,000 | 4,120 |
| 1995-08-10 | 411 | 412 | 406 | 410 | 63,000 | 4,100 |
| 1995-08-09 | 415 | 420 | 410 | 410 | 52,000 | 4,100 |
| 1995-08-08 | 413 | 420 | 412 | 420 | 39,000 | 4,200 |
| 1995-08-07 | 410 | 420 | 410 | 413 | 23,000 | 4,130 |
| 1995-08-04 | 411 | 412 | 408 | 410 | 59,000 | 4,100 |
| 1995-08-03 | 428 | 429 | 421 | 421 | 132,000 | 4,210 |
| 1995-08-02 | 400 | 423 | 400 | 418 | 81,000 | 4,180 |
| 1995-08-01 | 402 | 407 | 395 | 395 | 182,000 | 3,950 |
| 1995-07-31 | 419 | 420 | 410 | 414 | 102,000 | 4,140 |
| 1995-07-28 | 420 | 425 | 420 | 420 | 69,000 | 4,200 |
| 1995-07-27 | 432 | 432 | 425 | 428 | 88,000 | 4,280 |
| 1995-07-26 | 425 | 433 | 410 | 412 | 152,000 | 4,120 |
| 1995-07-25 | 445 | 445 | 431 | 433 | 109,000 | 4,330 |
| 1995-07-24 | 446 | 452 | 442 | 446 | 96,000 | 4,460 |
| 1995-07-21 | 460 | 464 | 446 | 446 | 168,000 | 4,460 |
| 1995-07-20 | 440 | 460 | 437 | 454 | 150,000 | 4,540 |
| 1995-07-19 | 445 | 455 | 440 | 446 | 184,000 | 4,460 |
| 1995-07-18 | 455 | 469 | 450 | 450 | 358,000 | 4,500 |
| 1995-07-17 | 470 | 488 | 455 | 459 | 830,000 | 4,590 |
| 1995-07-14 | 475 | 479 | 461 | 465 | 406,000 | 4,650 |
| 1995-07-13 | 445 | 484 | 445 | 480 | 1,115,000 | 4,800 |
| 1995-07-12 | 462 | 477 | 448 | 450 | 1,338,000 | 4,500 |
| 1995-07-11 | 409 | 460 | 407 | 452 | 993,000 | 4,520 |
| 1995-07-10 | 434 | 434 | 412 | 419 | 314,000 | 4,190 |
| 1995-07-07 | 448 | 448 | 423 | 429 | 825,000 | 4,290 |
| 1995-07-06 | 430 | 449 | 422 | 439 | 1,214,000 | 4,390 |
| 1995-07-05 | 428 | 440 | 417 | 432 | 1,905,000 | 4,320 |
| 1995-07-04 | 380 | 406 | 377 | 398 | 1,457,000 | 3,980 |
| 1995-07-03 | 358 | 380 | 350 | 380 | 148,000 | 3,800 |
| 1995-06-30 | 344 | 370 | 344 | 361 | 170,000 | 3,610 |
| 1995-06-29 | 348 | 358 | 340 | 340 | 198,000 | 3,400 |
| 1995-06-28 | 335 | 350 | 331 | 343 | 241,000 | 3,430 |
| 1995-06-27 | 352 | 355 | 335 | 340 | 230,000 | 3,400 |
| 1995-06-26 | 355 | 361 | 355 | 356 | 121,000 | 3,560 |
| 1995-06-23 | 358 | 366 | 355 | 365 | 191,000 | 3,650 |
| 1995-06-22 | 366 | 373 | 362 | 362 | 141,000 | 3,620 |
| 1995-06-21 | 370 | 376 | 358 | 375 | 230,000 | 3,750 |
| 1995-06-20 | 380 | 399 | 360 | 370 | 948,000 | 3,700 |
| 1995-06-19 | 381 | 391 | 371 | 380 | 1,072,000 | 3,800 |
| 1995-06-16 | 313 | 367 | 313 | 361 | 656,000 | 3,610 |
| 1995-06-15 | 310 | 310 | 305 | 310 | 68,000 | 3,100 |
| 1995-06-14 | 307 | 310 | 298 | 310 | 82,000 | 3,100 |
| 1995-06-13 | 322 | 322 | 307 | 307 | 32,000 | 3,070 |
| 1995-06-12 | 336 | 336 | 316 | 317 | 50,000 | 3,170 |
| 1995-06-09 | 353 | 356 | 332 | 332 | 143,000 | 3,320 |
| 1995-06-08 | 355 | 365 | 351 | 358 | 94,000 | 3,580 |
| 1995-06-07 | 360 | 377 | 351 | 365 | 193,000 | 3,650 |
| 1995-06-06 | 384 | 400 | 360 | 364 | 541,000 | 3,640 |
| 1995-06-05 | 358 | 364 | 340 | 364 | 138,000 | 3,640 |
| 1995-06-02 | 350 | 390 | 350 | 368 | 303,000 | 3,680 |
| 1995-06-01 | 310 | 360 | 305 | 350 | 221,000 | 3,500 |
| 1995-05-31 | 321 | 323 | 305 | 305 | 82,000 | 3,050 |
| 1995-05-30 | 310 | 319 | 310 | 316 | 52,000 | 3,160 |
| 1995-05-29 | 305 | 310 | 300 | 310 | 27,000 | 3,100 |
| 1995-05-26 | 300 | 300 | 295 | 300 | 17,000 | 3,000 |
| 1995-05-25 | 305 | 305 | 295 | 295 | 14,000 | 2,950 |
| 1995-05-24 | 290 | 300 | 290 | 295 | 26,000 | 2,950 |
| 1995-05-23 | 300 | 300 | 300 | 300 | 28,000 | 3,000 |
| 1995-05-22 | 305 | 305 | 290 | 290 | 19,000 | 2,900 |
| 1995-05-19 | 309 | 309 | 300 | 300 | 12,000 | 3,000 |
| 1995-05-18 | 315 | 315 | 303 | 310 | 21,000 | 3,100 |
| 1995-05-17 | 315 | 320 | 315 | 316 | 21,000 | 3,160 |
| 1995-05-16 | 326 | 326 | 325 | 325 | 21,000 | 3,250 |
| 1995-05-15 | 325 | 325 | 325 | 325 | 5,000 | 3,250 |
| 1995-05-12 | 327 | 330 | 325 | 325 | 12,000 | 3,250 |
| 1995-05-11 | 330 | 330 | 320 | 322 | 31,000 | 3,220 |
| 1995-05-10 | 347 | 347 | 342 | 342 | 7,000 | 3,420 |
| 1995-05-09 | 340 | 342 | 337 | 337 | 14,000 | 3,370 |
| 1995-05-08 | 339 | 339 | 335 | 335 | 6,000 | 3,350 |
| 1995-05-02 | 332 | 339 | 332 | 339 | 37,000 | 3,390 |
| 1995-05-01 | 338 | 338 | 330 | 330 | 30,000 | 3,300 |
| 1995-04-28 | 337 | 342 | 337 | 342 | 2,000 | 3,420 |
| 1995-04-27 | 331 | 342 | 331 | 342 | 26,000 | 3,420 |
| 1995-04-26 | 335 | 340 | 335 | 335 | 15,000 | 3,350 |
| 1995-04-25 | 332 | 338 | 332 | 338 | 46,000 | 3,380 |
| 1995-04-24 | 349 | 349 | 340 | 340 | 14,000 | 3,400 |
| 1995-04-21 | 340 | 345 | 337 | 345 | 20,000 | 3,450 |
| 1995-04-20 | 328 | 334 | 327 | 330 | 71,000 | 3,300 |
| 1995-04-19 | 332 | 332 | 324 | 327 | 33,000 | 3,270 |
| 1995-04-18 | 337 | 337 | 332 | 332 | 18,000 | 3,320 |
| 1995-04-17 | 335 | 340 | 332 | 332 | 22,000 | 3,320 |
| 1995-04-14 | 363 | 363 | 350 | 350 | 36,000 | 3,500 |
| 1995-04-13 | 350 | 363 | 350 | 363 | 39,000 | 3,630 |
| 1995-04-12 | 344 | 350 | 343 | 346 | 22,000 | 3,460 |
| 1995-04-11 | 344 | 344 | 340 | 340 | 23,000 | 3,400 |
| 1995-04-10 | 330 | 335 | 330 | 330 | 30,000 | 3,300 |
| 1995-04-07 | 330 | 330 | 330 | 330 | 16,000 | 3,300 |
| 1995-04-06 | 335 | 335 | 330 | 330 | 29,000 | 3,300 |
| 1995-04-05 | 319 | 340 | 319 | 340 | 17,000 | 3,400 |
| 1995-04-04 | 315 | 331 | 315 | 318 | 38,000 | 3,180 |
| 1995-04-03 | 323 | 323 | 315 | 315 | 14,000 | 3,150 |
| 1995-03-31 | 340 | 345 | 332 | 333 | 86,000 | 3,330 |
| 1995-03-30 | 328 | 331 | 327 | 330 | 23,000 | 3,300 |
| 1995-03-29 | 339 | 340 | 327 | 327 | 51,000 | 3,270 |
| 1995-03-28 | 335 | 335 | 330 | 334 | 91,000 | 3,340 |
| 1995-03-27 | 305 | 310 | 300 | 300 | 353,000 | 3,000 |
| 1995-03-24 | 313 | 313 | 297 | 297 | 47,000 | 2,970 |
| 1995-03-23 | 325 | 325 | 310 | 313 | 83,000 | 3,130 |
| 1995-03-22 | 344 | 345 | 315 | 315 | 61,000 | 3,150 |
| 1995-03-20 | 340 | 340 | 340 | 340 | 43,000 | 3,400 |
| 1995-03-17 | 360 | 360 | 350 | 351 | 37,000 | 3,510 |
| 1995-03-16 | 361 | 368 | 351 | 351 | 14,000 | 3,510 |
| 1995-03-15 | 365 | 374 | 360 | 360 | 15,000 | 3,600 |
| 1995-03-14 | 371 | 371 | 365 | 365 | 32,000 | 3,650 |
| 1995-03-13 | 375 | 375 | 367 | 370 | 38,000 | 3,700 |
| 1995-03-10 | 380 | 380 | 373 | 375 | 29,000 | 3,750 |
| 1995-03-09 | 376 | 378 | 376 | 376 | 29,000 | 3,760 |
| 1995-03-08 | 370 | 378 | 370 | 375 | 19,000 | 3,750 |
| 1995-03-07 | 373 | 380 | 368 | 380 | 92,000 | 3,800 |
| 1995-03-06 | 370 | 375 | 370 | 372 | 27,000 | 3,720 |
| 1995-03-03 | 354 | 370 | 353 | 369 | 132,000 | 3,690 |
| 1995-03-02 | 365 | 366 | 350 | 355 | 71,000 | 3,550 |
| 1995-03-01 | 369 | 370 | 366 | 366 | 16,000 | 3,660 |
| 1995-02-28 | 375 | 377 | 369 | 370 | 40,000 | 3,700 |
| 1995-02-27 | 380 | 380 | 370 | 370 | 30,000 | 3,700 |
| 1995-02-24 | 396 | 396 | 381 | 381 | 23,000 | 3,810 |
| 1995-02-23 | 392 | 392 | 388 | 391 | 34,000 | 3,910 |
| 1995-02-22 | 397 | 401 | 391 | 392 | 10,000 | 3,920 |
| 1995-02-21 | 402 | 402 | 391 | 397 | 24,000 | 3,970 |
| 1995-02-20 | 403 | 404 | 403 | 403 | 18,000 | 4,030 |
| 1995-02-17 | 401 | 402 | 400 | 402 | 11,000 | 4,020 |
| 1995-02-16 | 401 | 402 | 400 | 401 | 7,000 | 4,010 |
| 1995-02-15 | 402 | 402 | 400 | 400 | 18,000 | 4,000 |
| 1995-02-14 | 415 | 420 | 410 | 410 | 14,000 | 4,100 |
| 1995-02-13 | 425 | 425 | 415 | 415 | 8,000 | 4,150 |
| 1995-02-10 | 435 | 435 | 412 | 426 | 37,000 | 4,260 |
| 1995-02-09 | 425 | 425 | 423 | 425 | 6,000 | 4,250 |
| 1995-02-08 | 425 | 425 | 417 | 425 | 24,000 | 4,250 |
| 1995-02-07 | 428 | 428 | 427 | 428 | 11,000 | 4,280 |
| 1995-02-06 | 430 | 430 | 427 | 427 | 6,000 | 4,270 |
| 1995-02-03 | 427 | 428 | 425 | 425 | 20,000 | 4,250 |
| 1995-02-02 | 431 | 431 | 428 | 428 | 33,000 | 4,280 |
| 1995-02-01 | 438 | 440 | 430 | 431 | 20,000 | 4,310 |
| 1995-01-31 | 447 | 455 | 440 | 440 | 74,000 | 4,400 |
| 1995-01-30 | 456 | 456 | 432 | 449 | 28,000 | 4,490 |
| 1995-01-27 | 461 | 461 | 451 | 451 | 9,000 | 4,510 |
| 1995-01-26 | 458 | 461 | 448 | 461 | 30,000 | 4,610 |
| 1995-01-25 | 440 | 448 | 440 | 448 | 24,000 | 4,480 |
| 1995-01-24 | 425 | 445 | 425 | 445 | 43,000 | 4,450 |
| 1995-01-23 | 447 | 450 | 440 | 440 | 28,000 | 4,400 |
| 1995-01-20 | 449 | 451 | 441 | 451 | 31,000 | 4,510 |
| 1995-01-19 | 459 | 459 | 441 | 450 | 22,000 | 4,500 |
| 1995-01-18 | 470 | 470 | 446 | 461 | 40,000 | 4,610 |
| 1995-01-17 | 482 | 482 | 470 | 470 | 14,000 | 4,700 |
| 1995-01-13 | 477 | 484 | 469 | 484 | 238,000 | 4,840 |
| 1995-01-12 | 484 | 485 | 480 | 480 | 36,000 | 4,800 |
| 1995-01-11 | 470 | 485 | 470 | 485 | 90,000 | 4,850 |
| 1995-01-10 | 470 | 475 | 470 | 470 | 85,000 | 4,700 |
| 1995-01-09 | 470 | 470 | 470 | 470 | 12,000 | 4,700 |
| 1995-01-06 | 465 | 470 | 463 | 470 | 75,000 | 4,700 |
| 1995-01-05 | 473 | 473 | 465 | 465 | 21,000 | 4,650 |
| 1995-01-04 | 475 | 475 | 470 | 474 | 3,000 | 4,740 |
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
