6393 油研工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 529 | 541 | 529 | 541 | 79,000 | 5,410 |
| 1996-12-27 | 540 | 550 | 530 | 539 | 161,000 | 5,390 |
| 1996-12-26 | 550 | 550 | 525 | 535 | 272,000 | 5,350 |
| 1996-12-25 | 522 | 549 | 521 | 549 | 178,000 | 5,490 |
| 1996-12-24 | 550 | 550 | 521 | 521 | 234,000 | 5,210 |
| 1996-12-20 | 538 | 545 | 525 | 541 | 353,000 | 5,410 |
| 1996-12-19 | 562 | 562 | 522 | 528 | 394,000 | 5,280 |
| 1996-12-18 | 585 | 585 | 550 | 552 | 527,000 | 5,520 |
| 1996-12-17 | 599 | 599 | 580 | 580 | 531,000 | 5,800 |
| 1996-12-16 | 604 | 611 | 600 | 600 | 221,000 | 6,000 |
| 1996-12-13 | 605 | 615 | 600 | 611 | 291,000 | 6,110 |
| 1996-12-12 | 601 | 620 | 601 | 607 | 558,000 | 6,070 |
| 1996-12-11 | 635 | 640 | 620 | 621 | 301,000 | 6,210 |
| 1996-12-10 | 645 | 650 | 640 | 640 | 116,000 | 6,400 |
| 1996-12-09 | 650 | 650 | 641 | 642 | 123,000 | 6,420 |
| 1996-12-06 | 646 | 655 | 636 | 653 | 246,000 | 6,530 |
| 1996-12-05 | 641 | 655 | 639 | 655 | 230,000 | 6,550 |
| 1996-12-04 | 636 | 654 | 636 | 647 | 363,000 | 6,470 |
| 1996-12-03 | 630 | 648 | 630 | 636 | 320,000 | 6,360 |
| 1996-12-02 | 660 | 664 | 631 | 633 | 827,000 | 6,330 |
| 1996-11-29 | 673 | 677 | 668 | 668 | 312,000 | 6,680 |
| 1996-11-28 | 670 | 679 | 669 | 671 | 191,000 | 6,710 |
| 1996-11-27 | 669 | 690 | 666 | 680 | 574,000 | 6,800 |
| 1996-11-26 | 681 | 685 | 668 | 671 | 291,000 | 6,710 |
| 1996-11-25 | 667 | 690 | 667 | 671 | 421,000 | 6,710 |
| 1996-11-22 | 705 | 706 | 671 | 671 | 620,000 | 6,710 |
| 1996-11-21 | 673 | 717 | 664 | 706 | 1,166,000 | 7,060 |
| 1996-11-20 | 675 | 683 | 670 | 672 | 398,000 | 6,720 |
| 1996-11-19 | 679 | 680 | 664 | 673 | 743,000 | 6,730 |
| 1996-11-18 | 680 | 683 | 665 | 680 | 1,262,000 | 6,800 |
| 1996-11-15 | 716 | 718 | 680 | 686 | 1,311,000 | 6,860 |
| 1996-11-14 | 710 | 725 | 704 | 712 | 978,000 | 7,120 |
| 1996-11-13 | 722 | 735 | 701 | 710 | 1,375,000 | 7,100 |
| 1996-11-12 | 739 | 742 | 725 | 730 | 718,000 | 7,300 |
| 1996-11-11 | 766 | 767 | 739 | 741 | 737,000 | 7,410 |
| 1996-11-08 | 740 | 770 | 731 | 757 | 2,026,000 | 7,570 |
| 1996-11-07 | 765 | 779 | 716 | 730 | 2,739,000 | 7,300 |
| 1996-11-06 | 760 | 795 | 759 | 775 | 5,476,000 | 7,750 |
| 1996-11-05 | 732 | 756 | 717 | 749 | 2,978,000 | 7,490 |
| 1996-11-01 | 747 | 755 | 711 | 725 | 2,579,000 | 7,250 |
| 1996-10-31 | 766 | 791 | 741 | 742 | 6,413,000 | 7,420 |
| 1996-10-30 | 686 | 774 | 674 | 766 | 8,099,000 | 7,660 |
| 1996-10-29 | 710 | 727 | 672 | 674 | 8,468,000 | 6,740 |
| 1996-10-28 | 690 | 690 | 690 | 690 | 1,074,000 | 6,900 |
| 1996-10-25 | 597 | 604 | 585 | 590 | 554,000 | 5,900 |
| 1996-10-24 | 624 | 629 | 605 | 617 | 1,072,000 | 6,170 |
| 1996-10-23 | 600 | 627 | 595 | 615 | 1,821,000 | 6,150 |
| 1996-10-22 | 544 | 604 | 544 | 580 | 648,000 | 5,800 |
| 1996-10-21 | 555 | 555 | 541 | 541 | 17,000 | 5,410 |
| 1996-10-18 | 545 | 550 | 538 | 538 | 41,000 | 5,380 |
| 1996-10-17 | 536 | 537 | 536 | 537 | 14,000 | 5,370 |
| 1996-10-16 | 535 | 535 | 531 | 535 | 26,000 | 5,350 |
| 1996-10-15 | 518 | 525 | 518 | 525 | 24,000 | 5,250 |
| 1996-10-14 | 529 | 529 | 510 | 518 | 34,000 | 5,180 |
| 1996-10-11 | 529 | 529 | 520 | 520 | 47,000 | 5,200 |
| 1996-10-09 | 530 | 530 | 522 | 529 | 37,000 | 5,290 |
| 1996-10-08 | 545 | 545 | 540 | 540 | 25,000 | 5,400 |
| 1996-10-07 | 545 | 545 | 545 | 545 | 14,000 | 5,450 |
| 1996-10-04 | 545 | 545 | 530 | 531 | 61,000 | 5,310 |
| 1996-10-03 | 553 | 553 | 548 | 548 | 26,000 | 5,480 |
| 1996-10-02 | 564 | 564 | 548 | 548 | 35,000 | 5,480 |
| 1996-10-01 | 565 | 565 | 554 | 554 | 10,000 | 5,540 |
| 1996-09-30 | 565 | 565 | 565 | 565 | 16,000 | 5,650 |
| 1996-09-27 | 555 | 568 | 549 | 568 | 34,000 | 5,680 |
| 1996-09-26 | 560 | 569 | 553 | 555 | 42,000 | 5,550 |
| 1996-09-25 | 551 | 552 | 550 | 552 | 13,000 | 5,520 |
| 1996-09-24 | 570 | 570 | 556 | 556 | 22,000 | 5,560 |
| 1996-09-20 | 566 | 566 | 560 | 560 | 22,000 | 5,600 |
| 1996-09-19 | 551 | 561 | 551 | 560 | 78,000 | 5,600 |
| 1996-09-18 | 559 | 560 | 557 | 557 | 36,000 | 5,570 |
| 1996-09-17 | 560 | 571 | 560 | 560 | 27,000 | 5,600 |
| 1996-09-13 | 558 | 560 | 540 | 555 | 25,000 | 5,550 |
| 1996-09-12 | 559 | 559 | 558 | 558 | 8,000 | 5,580 |
| 1996-09-11 | 558 | 569 | 556 | 558 | 45,000 | 5,580 |
| 1996-09-10 | 545 | 558 | 545 | 556 | 12,000 | 5,560 |
| 1996-09-09 | 545 | 554 | 545 | 545 | 18,000 | 5,450 |
| 1996-09-06 | 549 | 550 | 531 | 532 | 31,000 | 5,320 |
| 1996-09-05 | 525 | 545 | 525 | 545 | 744,000 | 5,450 |
| 1996-09-04 | 537 | 538 | 521 | 522 | 17,000 | 5,220 |
| 1996-09-03 | 511 | 520 | 511 | 517 | 14,000 | 5,170 |
| 1996-09-02 | 510 | 521 | 509 | 510 | 41,000 | 5,100 |
| 1996-08-30 | 517 | 525 | 515 | 515 | 53,000 | 5,150 |
| 1996-08-29 | 530 | 530 | 522 | 524 | 22,000 | 5,240 |
| 1996-08-28 | 549 | 558 | 549 | 550 | 15,000 | 5,500 |
| 1996-08-27 | 560 | 562 | 546 | 560 | 41,000 | 5,600 |
| 1996-08-26 | 575 | 575 | 570 | 570 | 20,000 | 5,700 |
| 1996-08-23 | 565 | 565 | 564 | 565 | 12,000 | 5,650 |
| 1996-08-22 | 560 | 564 | 560 | 564 | 24,000 | 5,640 |
| 1996-08-21 | 555 | 564 | 555 | 564 | 61,000 | 5,640 |
| 1996-08-20 | 556 | 556 | 545 | 555 | 30,000 | 5,550 |
| 1996-08-19 | 537 | 546 | 537 | 546 | 26,000 | 5,460 |
| 1996-08-16 | 535 | 538 | 535 | 537 | 17,000 | 5,370 |
| 1996-08-15 | 545 | 545 | 535 | 545 | 66,000 | 5,450 |
| 1996-08-14 | 521 | 527 | 520 | 527 | 12,000 | 5,270 |
| 1996-08-13 | 509 | 521 | 509 | 518 | 57,000 | 5,180 |
| 1996-08-12 | 515 | 518 | 505 | 507 | 95,000 | 5,070 |
| 1996-08-09 | 551 | 551 | 505 | 505 | 53,000 | 5,050 |
| 1996-08-08 | 551 | 551 | 540 | 544 | 51,000 | 5,440 |
| 1996-08-07 | 551 | 551 | 548 | 551 | 79,000 | 5,510 |
| 1996-08-06 | 560 | 560 | 550 | 551 | 48,000 | 5,510 |
| 1996-08-05 | 566 | 566 | 560 | 560 | 38,000 | 5,600 |
| 1996-08-02 | 570 | 570 | 560 | 560 | 26,000 | 5,600 |
| 1996-08-01 | 550 | 550 | 540 | 550 | 32,000 | 5,500 |
| 1996-07-31 | 544 | 545 | 540 | 540 | 64,000 | 5,400 |
| 1996-07-30 | 550 | 550 | 544 | 544 | 22,000 | 5,440 |
| 1996-07-29 | 561 | 561 | 550 | 550 | 82,000 | 5,500 |
| 1996-07-26 | 562 | 563 | 556 | 560 | 76,000 | 5,600 |
| 1996-07-25 | 563 | 563 | 556 | 562 | 63,000 | 5,620 |
| 1996-07-24 | 570 | 570 | 563 | 563 | 31,000 | 5,630 |
| 1996-07-23 | 575 | 575 | 568 | 570 | 26,000 | 5,700 |
| 1996-07-22 | 570 | 576 | 570 | 575 | 200,000 | 5,750 |
| 1996-07-19 | 572 | 590 | 571 | 571 | 62,000 | 5,710 |
| 1996-07-18 | 568 | 571 | 560 | 568 | 51,000 | 5,680 |
| 1996-07-17 | 583 | 583 | 564 | 570 | 51,000 | 5,700 |
| 1996-07-16 | 580 | 580 | 570 | 573 | 97,000 | 5,730 |
| 1996-07-15 | 585 | 585 | 580 | 581 | 39,000 | 5,810 |
| 1996-07-12 | 599 | 599 | 590 | 592 | 63,000 | 5,920 |
| 1996-07-11 | 608 | 608 | 597 | 597 | 35,000 | 5,970 |
| 1996-07-10 | 602 | 610 | 598 | 598 | 78,000 | 5,980 |
| 1996-07-09 | 616 | 621 | 612 | 612 | 38,000 | 6,120 |
| 1996-07-08 | 630 | 630 | 611 | 611 | 42,000 | 6,110 |
| 1996-07-05 | 630 | 631 | 630 | 630 | 21,000 | 6,300 |
| 1996-07-04 | 635 | 635 | 630 | 630 | 17,000 | 6,300 |
| 1996-07-03 | 634 | 640 | 631 | 632 | 43,000 | 6,320 |
| 1996-07-02 | 639 | 639 | 631 | 631 | 25,000 | 6,310 |
| 1996-07-01 | 639 | 639 | 630 | 631 | 26,000 | 6,310 |
| 1996-06-28 | 640 | 640 | 630 | 630 | 46,000 | 6,300 |
| 1996-06-27 | 648 | 648 | 630 | 630 | 53,000 | 6,300 |
| 1996-06-26 | 632 | 650 | 630 | 630 | 46,000 | 6,300 |
| 1996-06-25 | 641 | 641 | 626 | 629 | 75,000 | 6,290 |
| 1996-06-24 | 650 | 650 | 641 | 641 | 21,000 | 6,410 |
| 1996-06-21 | 653 | 653 | 640 | 640 | 65,000 | 6,400 |
| 1996-06-20 | 647 | 647 | 643 | 643 | 24,000 | 6,430 |
| 1996-06-19 | 646 | 655 | 643 | 655 | 79,000 | 6,550 |
| 1996-06-18 | 645 | 648 | 636 | 636 | 81,000 | 6,360 |
| 1996-06-17 | 634 | 640 | 631 | 635 | 52,000 | 6,350 |
| 1996-06-14 | 620 | 630 | 620 | 626 | 123,000 | 6,260 |
| 1996-06-13 | 630 | 630 | 621 | 621 | 63,000 | 6,210 |
| 1996-06-12 | 626 | 626 | 620 | 625 | 75,000 | 6,250 |
| 1996-06-11 | 620 | 628 | 620 | 625 | 60,000 | 6,250 |
| 1996-06-10 | 619 | 628 | 616 | 628 | 62,000 | 6,280 |
| 1996-06-07 | 618 | 624 | 617 | 620 | 79,000 | 6,200 |
| 1996-06-06 | 625 | 625 | 617 | 618 | 106,000 | 6,180 |
| 1996-06-05 | 635 | 635 | 620 | 620 | 132,000 | 6,200 |
| 1996-06-04 | 620 | 635 | 620 | 635 | 107,000 | 6,350 |
| 1996-06-03 | 645 | 655 | 613 | 620 | 120,000 | 6,200 |
| 1996-05-31 | 657 | 659 | 646 | 646 | 68,000 | 6,460 |
| 1996-05-30 | 660 | 661 | 650 | 650 | 48,000 | 6,500 |
| 1996-05-29 | 648 | 673 | 648 | 660 | 125,000 | 6,600 |
| 1996-05-28 | 645 | 655 | 642 | 655 | 137,000 | 6,550 |
| 1996-05-27 | 660 | 660 | 648 | 649 | 108,000 | 6,490 |
| 1996-05-24 | 651 | 656 | 646 | 652 | 119,000 | 6,520 |
| 1996-05-23 | 667 | 667 | 655 | 656 | 118,000 | 6,560 |
| 1996-05-22 | 671 | 672 | 662 | 664 | 129,000 | 6,640 |
| 1996-05-21 | 684 | 684 | 672 | 673 | 123,000 | 6,730 |
| 1996-05-20 | 681 | 690 | 677 | 677 | 169,000 | 6,770 |
| 1996-05-17 | 686 | 688 | 673 | 680 | 241,000 | 6,800 |
| 1996-05-16 | 690 | 691 | 681 | 685 | 323,000 | 6,850 |
| 1996-05-15 | 692 | 705 | 685 | 691 | 1,202,000 | 6,910 |
| 1996-05-14 | 665 | 694 | 664 | 675 | 749,000 | 6,750 |
| 1996-05-13 | 681 | 684 | 655 | 655 | 263,000 | 6,550 |
| 1996-05-10 | 659 | 690 | 658 | 671 | 1,052,000 | 6,710 |
| 1996-05-09 | 660 | 668 | 648 | 655 | 544,000 | 6,550 |
| 1996-05-08 | 628 | 645 | 628 | 640 | 166,000 | 6,400 |
| 1996-05-07 | 643 | 650 | 631 | 640 | 138,000 | 6,400 |
| 1996-05-02 | 640 | 645 | 638 | 644 | 240,000 | 6,440 |
| 1996-05-01 | 647 | 654 | 638 | 638 | 260,000 | 6,380 |
| 1996-04-30 | 670 | 670 | 647 | 650 | 223,000 | 6,500 |
| 1996-04-26 | 657 | 680 | 657 | 663 | 967,000 | 6,630 |
| 1996-04-25 | 665 | 681 | 651 | 653 | 1,594,000 | 6,530 |
| 1996-04-24 | 630 | 660 | 625 | 652 | 1,368,000 | 6,520 |
| 1996-04-23 | 630 | 635 | 618 | 625 | 328,000 | 6,250 |
| 1996-04-22 | 612 | 620 | 605 | 620 | 135,000 | 6,200 |
| 1996-04-19 | 600 | 609 | 593 | 605 | 110,000 | 6,050 |
| 1996-04-18 | 611 | 611 | 591 | 600 | 72,000 | 6,000 |
| 1996-04-17 | 611 | 620 | 611 | 611 | 50,000 | 6,110 |
| 1996-04-16 | 615 | 620 | 611 | 613 | 121,000 | 6,130 |
| 1996-04-15 | 620 | 620 | 610 | 611 | 76,000 | 6,110 |
| 1996-04-12 | 620 | 620 | 611 | 615 | 189,000 | 6,150 |
| 1996-04-11 | 613 | 619 | 610 | 619 | 93,000 | 6,190 |
| 1996-04-10 | 620 | 620 | 603 | 603 | 195,000 | 6,030 |
| 1996-04-09 | 615 | 623 | 610 | 613 | 161,000 | 6,130 |
| 1996-04-08 | 628 | 628 | 601 | 605 | 113,000 | 6,050 |
| 1996-04-05 | 632 | 633 | 616 | 625 | 281,000 | 6,250 |
| 1996-04-04 | 614 | 640 | 614 | 627 | 1,359,000 | 6,270 |
| 1996-04-03 | 614 | 615 | 601 | 613 | 282,000 | 6,130 |
| 1996-04-02 | 609 | 609 | 590 | 605 | 439,000 | 6,050 |
| 1996-04-01 | 578 | 620 | 572 | 614 | 514,000 | 6,140 |
| 1996-03-29 | 573 | 578 | 565 | 571 | 56,000 | 5,710 |
| 1996-03-28 | 570 | 580 | 570 | 573 | 106,000 | 5,730 |
| 1996-03-27 | 574 | 574 | 551 | 560 | 72,000 | 5,600 |
| 1996-03-26 | 541 | 564 | 540 | 557 | 59,000 | 5,570 |
| 1996-03-25 | 535 | 547 | 535 | 535 | 42,000 | 5,350 |
| 1996-03-22 | 539 | 541 | 539 | 540 | 40,000 | 5,400 |
| 1996-03-21 | 550 | 555 | 539 | 539 | 95,000 | 5,390 |
| 1996-03-19 | 533 | 543 | 533 | 543 | 19,000 | 5,430 |
| 1996-03-18 | 540 | 551 | 540 | 543 | 32,000 | 5,430 |
| 1996-03-15 | 530 | 557 | 530 | 547 | 49,000 | 5,470 |
| 1996-03-14 | 519 | 535 | 519 | 525 | 13,000 | 5,250 |
| 1996-03-13 | 535 | 536 | 520 | 520 | 24,000 | 5,200 |
| 1996-03-12 | 530 | 536 | 530 | 536 | 29,000 | 5,360 |
| 1996-03-11 | 541 | 541 | 515 | 516 | 90,000 | 5,160 |
| 1996-03-08 | 541 | 547 | 540 | 540 | 33,000 | 5,400 |
| 1996-03-07 | 541 | 541 | 538 | 540 | 26,000 | 5,400 |
| 1996-03-06 | 545 | 550 | 535 | 540 | 110,000 | 5,400 |
| 1996-03-05 | 550 | 551 | 540 | 545 | 23,000 | 5,450 |
| 1996-03-04 | 545 | 550 | 542 | 550 | 32,000 | 5,500 |
| 1996-03-01 | 538 | 560 | 535 | 557 | 78,000 | 5,570 |
| 1996-02-29 | 545 | 545 | 535 | 537 | 29,000 | 5,370 |
| 1996-02-28 | 540 | 550 | 540 | 550 | 36,000 | 5,500 |
| 1996-02-27 | 532 | 540 | 525 | 540 | 62,000 | 5,400 |
| 1996-02-26 | 546 | 550 | 541 | 542 | 11,000 | 5,420 |
| 1996-02-23 | 554 | 560 | 545 | 545 | 32,000 | 5,450 |
| 1996-02-22 | 545 | 546 | 542 | 544 | 20,000 | 5,440 |
| 1996-02-21 | 555 | 555 | 545 | 545 | 33,000 | 5,450 |
| 1996-02-20 | 540 | 551 | 535 | 550 | 45,000 | 5,500 |
| 1996-02-19 | 547 | 557 | 545 | 545 | 46,000 | 5,450 |
| 1996-02-16 | 568 | 568 | 540 | 557 | 131,000 | 5,570 |
| 1996-02-15 | 570 | 582 | 570 | 571 | 49,000 | 5,710 |
| 1996-02-14 | 550 | 585 | 550 | 585 | 66,000 | 5,850 |
| 1996-02-13 | 583 | 589 | 560 | 560 | 102,000 | 5,600 |
| 1996-02-09 | 585 | 593 | 580 | 593 | 72,000 | 5,930 |
| 1996-02-08 | 608 | 608 | 594 | 594 | 161,000 | 5,940 |
| 1996-02-07 | 605 | 623 | 595 | 598 | 666,000 | 5,980 |
| 1996-02-06 | 584 | 605 | 584 | 595 | 373,000 | 5,950 |
| 1996-02-05 | 605 | 610 | 577 | 577 | 512,000 | 5,770 |
| 1996-02-02 | 600 | 606 | 592 | 595 | 867,000 | 5,950 |
| 1996-02-01 | 570 | 578 | 560 | 577 | 152,000 | 5,770 |
| 1996-01-31 | 555 | 580 | 552 | 561 | 274,000 | 5,610 |
| 1996-01-30 | 560 | 563 | 550 | 550 | 97,000 | 5,500 |
| 1996-01-29 | 551 | 570 | 550 | 560 | 94,000 | 5,600 |
| 1996-01-26 | 535 | 549 | 535 | 549 | 38,000 | 5,490 |
| 1996-01-25 | 533 | 540 | 531 | 537 | 34,000 | 5,370 |
| 1996-01-24 | 520 | 535 | 520 | 527 | 40,000 | 5,270 |
| 1996-01-23 | 520 | 535 | 520 | 530 | 46,000 | 5,300 |
| 1996-01-22 | 548 | 548 | 531 | 539 | 34,000 | 5,390 |
| 1996-01-19 | 535 | 540 | 531 | 538 | 72,000 | 5,380 |
| 1996-01-18 | 551 | 560 | 530 | 531 | 108,000 | 5,310 |
| 1996-01-17 | 567 | 570 | 560 | 560 | 98,000 | 5,600 |
| 1996-01-16 | 561 | 580 | 561 | 565 | 80,000 | 5,650 |
| 1996-01-12 | 580 | 580 | 560 | 561 | 104,000 | 5,610 |
| 1996-01-11 | 578 | 590 | 552 | 565 | 393,000 | 5,650 |
| 1996-01-10 | 560 | 595 | 555 | 578 | 617,000 | 5,780 |
| 1996-01-09 | 559 | 559 | 540 | 550 | 153,000 | 5,500 |
| 1996-01-08 | 571 | 571 | 550 | 550 | 174,000 | 5,500 |
| 1996-01-05 | 564 | 565 | 553 | 563 | 108,000 | 5,630 |
| 1996-01-04 | 562 | 566 | 552 | 560 | 110,000 | 5,600 |
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
