6393 油研工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 206 | 221 | 206 | 221 | 51,000 | 2,210 |
| 1997-12-29 | 227 | 232 | 220 | 220 | 18,000 | 2,200 |
| 1997-12-26 | 230 | 230 | 225 | 225 | 28,000 | 2,250 |
| 1997-12-25 | 210 | 230 | 210 | 220 | 123,000 | 2,200 |
| 1997-12-24 | 219 | 219 | 210 | 210 | 59,000 | 2,100 |
| 1997-12-22 | 245 | 245 | 225 | 229 | 96,000 | 2,290 |
| 1997-12-19 | 253 | 253 | 231 | 231 | 64,000 | 2,310 |
| 1997-12-18 | 260 | 261 | 251 | 251 | 45,000 | 2,510 |
| 1997-12-17 | 251 | 260 | 250 | 260 | 117,000 | 2,600 |
| 1997-12-16 | 260 | 260 | 250 | 251 | 38,000 | 2,510 |
| 1997-12-15 | 260 | 260 | 255 | 260 | 58,000 | 2,600 |
| 1997-12-12 | 265 | 270 | 260 | 260 | 63,000 | 2,600 |
| 1997-12-11 | 280 | 280 | 270 | 275 | 37,000 | 2,750 |
| 1997-12-10 | 290 | 290 | 280 | 281 | 30,000 | 2,810 |
| 1997-12-09 | 287 | 289 | 285 | 289 | 32,000 | 2,890 |
| 1997-12-08 | 294 | 294 | 290 | 290 | 24,000 | 2,900 |
| 1997-12-05 | 286 | 287 | 283 | 285 | 54,000 | 2,850 |
| 1997-12-04 | 291 | 291 | 286 | 286 | 32,000 | 2,860 |
| 1997-12-03 | 292 | 295 | 291 | 291 | 21,000 | 2,910 |
| 1997-12-02 | 300 | 300 | 290 | 290 | 23,000 | 2,900 |
| 1997-12-01 | 299 | 300 | 299 | 300 | 11,000 | 3,000 |
| 1997-11-28 | 289 | 290 | 285 | 289 | 42,000 | 2,890 |
| 1997-11-27 | 290 | 295 | 286 | 290 | 34,000 | 2,900 |
| 1997-11-26 | 312 | 312 | 290 | 290 | 181,000 | 2,900 |
| 1997-11-25 | 281 | 286 | 281 | 282 | 76,000 | 2,820 |
| 1997-11-21 | 314 | 314 | 301 | 306 | 114,000 | 3,060 |
| 1997-11-20 | 300 | 315 | 299 | 314 | 52,000 | 3,140 |
| 1997-11-19 | 320 | 320 | 300 | 300 | 44,000 | 3,000 |
| 1997-11-18 | 319 | 324 | 309 | 320 | 36,000 | 3,200 |
| 1997-11-17 | 307 | 319 | 300 | 319 | 41,000 | 3,190 |
| 1997-11-14 | 310 | 310 | 300 | 300 | 69,000 | 3,000 |
| 1997-11-13 | 305 | 310 | 300 | 305 | 39,000 | 3,050 |
| 1997-11-12 | 320 | 321 | 310 | 311 | 49,000 | 3,110 |
| 1997-11-11 | 307 | 320 | 306 | 320 | 29,000 | 3,200 |
| 1997-11-10 | 310 | 310 | 305 | 310 | 28,000 | 3,100 |
| 1997-11-07 | 311 | 315 | 310 | 312 | 53,000 | 3,120 |
| 1997-11-06 | 320 | 326 | 315 | 320 | 40,000 | 3,200 |
| 1997-11-05 | 336 | 338 | 325 | 325 | 46,000 | 3,250 |
| 1997-11-04 | 330 | 337 | 330 | 337 | 42,000 | 3,370 |
| 1997-10-31 | 315 | 335 | 312 | 335 | 65,000 | 3,350 |
| 1997-10-30 | 335 | 335 | 325 | 325 | 33,000 | 3,250 |
| 1997-10-29 | 322 | 339 | 322 | 339 | 28,000 | 3,390 |
| 1997-10-28 | 307 | 313 | 307 | 307 | 48,000 | 3,070 |
| 1997-10-27 | 325 | 330 | 320 | 325 | 21,000 | 3,250 |
| 1997-10-24 | 323 | 328 | 320 | 321 | 78,000 | 3,210 |
| 1997-10-23 | 340 | 350 | 333 | 333 | 82,000 | 3,330 |
| 1997-10-22 | 332 | 340 | 330 | 340 | 62,000 | 3,400 |
| 1997-10-21 | 320 | 329 | 320 | 322 | 41,000 | 3,220 |
| 1997-10-20 | 305 | 315 | 305 | 315 | 35,000 | 3,150 |
| 1997-10-17 | 298 | 305 | 295 | 305 | 26,000 | 3,050 |
| 1997-10-16 | 296 | 299 | 294 | 299 | 27,000 | 2,990 |
| 1997-10-15 | 290 | 299 | 290 | 299 | 25,000 | 2,990 |
| 1997-10-14 | 290 | 294 | 285 | 289 | 34,000 | 2,890 |
| 1997-10-13 | 299 | 299 | 287 | 287 | 19,000 | 2,870 |
| 1997-10-09 | 288 | 289 | 280 | 289 | 37,000 | 2,890 |
| 1997-10-08 | 288 | 292 | 283 | 290 | 25,000 | 2,900 |
| 1997-10-07 | 295 | 295 | 280 | 282 | 39,000 | 2,820 |
| 1997-10-06 | 268 | 295 | 268 | 291 | 30,000 | 2,910 |
| 1997-10-03 | 280 | 285 | 265 | 265 | 79,000 | 2,650 |
| 1997-10-02 | 291 | 295 | 280 | 285 | 52,000 | 2,850 |
| 1997-10-01 | 280 | 290 | 280 | 290 | 81,000 | 2,900 |
| 1997-09-30 | 260 | 285 | 260 | 280 | 154,000 | 2,800 |
| 1997-09-29 | 295 | 296 | 270 | 270 | 131,000 | 2,700 |
| 1997-09-26 | 320 | 320 | 300 | 300 | 94,000 | 3,000 |
| 1997-09-25 | 333 | 333 | 319 | 320 | 46,000 | 3,200 |
| 1997-09-24 | 340 | 340 | 330 | 332 | 27,000 | 3,320 |
| 1997-09-22 | 340 | 341 | 330 | 330 | 45,000 | 3,300 |
| 1997-09-19 | 323 | 325 | 318 | 318 | 73,000 | 3,180 |
| 1997-09-18 | 349 | 349 | 340 | 343 | 45,000 | 3,430 |
| 1997-09-17 | 353 | 353 | 350 | 350 | 17,000 | 3,500 |
| 1997-09-16 | 351 | 351 | 348 | 350 | 67,000 | 3,500 |
| 1997-09-12 | 360 | 360 | 356 | 356 | 56,000 | 3,560 |
| 1997-09-11 | 366 | 366 | 365 | 366 | 43,000 | 3,660 |
| 1997-09-10 | 371 | 371 | 370 | 370 | 6,000 | 3,700 |
| 1997-09-09 | 364 | 366 | 364 | 366 | 18,000 | 3,660 |
| 1997-09-08 | 365 | 379 | 364 | 374 | 11,000 | 3,740 |
| 1997-09-05 | 371 | 371 | 364 | 368 | 36,000 | 3,680 |
| 1997-09-04 | 384 | 385 | 371 | 371 | 20,000 | 3,710 |
| 1997-09-03 | 368 | 389 | 367 | 389 | 18,000 | 3,890 |
| 1997-09-02 | 366 | 367 | 365 | 366 | 24,000 | 3,660 |
| 1997-09-01 | 365 | 366 | 363 | 366 | 12,000 | 3,660 |
| 1997-08-29 | 361 | 370 | 361 | 365 | 27,000 | 3,650 |
| 1997-08-28 | 368 | 373 | 365 | 373 | 17,000 | 3,730 |
| 1997-08-27 | 370 | 373 | 370 | 373 | 16,000 | 3,730 |
| 1997-08-26 | 380 | 380 | 378 | 380 | 10,000 | 3,800 |
| 1997-08-25 | 370 | 380 | 370 | 380 | 23,000 | 3,800 |
| 1997-08-22 | 399 | 399 | 370 | 370 | 21,000 | 3,700 |
| 1997-08-21 | 405 | 405 | 395 | 395 | 51,000 | 3,950 |
| 1997-08-20 | 365 | 367 | 365 | 365 | 29,000 | 3,650 |
| 1997-08-19 | 367 | 367 | 362 | 363 | 10,000 | 3,630 |
| 1997-08-18 | 367 | 368 | 365 | 365 | 14,000 | 3,650 |
| 1997-08-15 | 365 | 375 | 361 | 370 | 43,000 | 3,700 |
| 1997-08-14 | 361 | 370 | 360 | 370 | 11,000 | 3,700 |
| 1997-08-13 | 352 | 370 | 352 | 361 | 28,000 | 3,610 |
| 1997-08-12 | 355 | 365 | 355 | 360 | 59,000 | 3,600 |
| 1997-08-11 | 361 | 361 | 345 | 345 | 18,000 | 3,450 |
| 1997-08-08 | 347 | 351 | 340 | 351 | 54,000 | 3,510 |
| 1997-08-07 | 361 | 373 | 352 | 352 | 84,000 | 3,520 |
| 1997-08-06 | 365 | 374 | 362 | 365 | 27,000 | 3,650 |
| 1997-08-05 | 385 | 387 | 370 | 370 | 99,000 | 3,700 |
| 1997-08-04 | 380 | 394 | 380 | 381 | 55,000 | 3,810 |
| 1997-08-01 | 389 | 389 | 384 | 384 | 69,000 | 3,840 |
| 1997-07-31 | 389 | 389 | 381 | 389 | 104,000 | 3,890 |
| 1997-07-30 | 398 | 400 | 389 | 389 | 39,000 | 3,890 |
| 1997-07-29 | 400 | 400 | 398 | 400 | 78,000 | 4,000 |
| 1997-07-28 | 407 | 411 | 400 | 400 | 70,000 | 4,000 |
| 1997-07-25 | 417 | 417 | 403 | 403 | 140,000 | 4,030 |
| 1997-07-24 | 425 | 426 | 420 | 420 | 32,000 | 4,200 |
| 1997-07-23 | 424 | 439 | 424 | 425 | 95,000 | 4,250 |
| 1997-07-22 | 435 | 435 | 434 | 434 | 27,000 | 4,340 |
| 1997-07-18 | 434 | 436 | 434 | 435 | 46,000 | 4,350 |
| 1997-07-17 | 422 | 435 | 420 | 434 | 39,000 | 4,340 |
| 1997-07-16 | 424 | 425 | 420 | 422 | 32,000 | 4,220 |
| 1997-07-15 | 422 | 427 | 420 | 423 | 46,000 | 4,230 |
| 1997-07-14 | 421 | 425 | 412 | 412 | 67,000 | 4,120 |
| 1997-07-11 | 432 | 435 | 425 | 425 | 39,000 | 4,250 |
| 1997-07-10 | 432 | 435 | 430 | 434 | 49,000 | 4,340 |
| 1997-07-09 | 436 | 439 | 432 | 437 | 51,000 | 4,370 |
| 1997-07-08 | 430 | 438 | 430 | 436 | 41,000 | 4,360 |
| 1997-07-07 | 435 | 435 | 431 | 435 | 46,000 | 4,350 |
| 1997-07-04 | 450 | 450 | 442 | 445 | 47,000 | 4,450 |
| 1997-07-03 | 467 | 467 | 451 | 451 | 41,000 | 4,510 |
| 1997-07-02 | 457 | 460 | 456 | 457 | 53,000 | 4,570 |
| 1997-07-01 | 465 | 465 | 456 | 456 | 46,000 | 4,560 |
| 1997-06-30 | 454 | 465 | 454 | 459 | 50,000 | 4,590 |
| 1997-06-27 | 452 | 461 | 450 | 451 | 33,000 | 4,510 |
| 1997-06-26 | 471 | 471 | 456 | 456 | 51,000 | 4,560 |
| 1997-06-25 | 462 | 475 | 462 | 473 | 84,000 | 4,730 |
| 1997-06-24 | 468 | 468 | 461 | 462 | 109,000 | 4,620 |
| 1997-06-23 | 462 | 477 | 461 | 470 | 308,000 | 4,700 |
| 1997-06-20 | 433 | 442 | 433 | 442 | 118,000 | 4,420 |
| 1997-06-19 | 436 | 437 | 428 | 430 | 77,000 | 4,300 |
| 1997-06-18 | 445 | 446 | 440 | 441 | 23,000 | 4,410 |
| 1997-06-17 | 448 | 450 | 445 | 445 | 29,000 | 4,450 |
| 1997-06-16 | 453 | 455 | 447 | 447 | 49,000 | 4,470 |
| 1997-06-13 | 459 | 463 | 452 | 453 | 77,000 | 4,530 |
| 1997-06-12 | 459 | 459 | 453 | 459 | 75,000 | 4,590 |
| 1997-06-11 | 458 | 459 | 455 | 455 | 93,000 | 4,550 |
| 1997-06-10 | 452 | 456 | 452 | 456 | 82,000 | 4,560 |
| 1997-06-09 | 452 | 462 | 451 | 451 | 82,000 | 4,510 |
| 1997-06-06 | 472 | 475 | 465 | 465 | 88,000 | 4,650 |
| 1997-06-05 | 485 | 485 | 465 | 477 | 255,000 | 4,770 |
| 1997-06-04 | 451 | 485 | 450 | 485 | 182,000 | 4,850 |
| 1997-06-03 | 459 | 459 | 450 | 451 | 60,000 | 4,510 |
| 1997-06-02 | 446 | 460 | 446 | 450 | 98,000 | 4,500 |
| 1997-05-30 | 461 | 464 | 455 | 455 | 154,000 | 4,550 |
| 1997-05-29 | 467 | 475 | 450 | 455 | 279,000 | 4,550 |
| 1997-05-28 | 452 | 465 | 450 | 465 | 97,000 | 4,650 |
| 1997-05-27 | 449 | 455 | 441 | 448 | 110,000 | 4,480 |
| 1997-05-26 | 456 | 465 | 450 | 450 | 74,000 | 4,500 |
| 1997-05-23 | 461 | 465 | 455 | 455 | 79,000 | 4,550 |
| 1997-05-22 | 462 | 469 | 460 | 462 | 134,000 | 4,620 |
| 1997-05-21 | 467 | 472 | 462 | 462 | 238,000 | 4,620 |
| 1997-05-20 | 464 | 475 | 462 | 462 | 262,000 | 4,620 |
| 1997-05-19 | 432 | 462 | 432 | 460 | 300,000 | 4,600 |
| 1997-05-16 | 440 | 440 | 430 | 430 | 118,000 | 4,300 |
| 1997-05-15 | 445 | 445 | 431 | 435 | 155,000 | 4,350 |
| 1997-05-14 | 441 | 441 | 434 | 440 | 88,000 | 4,400 |
| 1997-05-13 | 449 | 450 | 431 | 431 | 159,000 | 4,310 |
| 1997-05-12 | 431 | 439 | 428 | 439 | 96,000 | 4,390 |
| 1997-05-09 | 435 | 435 | 423 | 426 | 83,000 | 4,260 |
| 1997-05-08 | 427 | 436 | 423 | 423 | 269,000 | 4,230 |
| 1997-05-07 | 430 | 445 | 425 | 437 | 280,000 | 4,370 |
| 1997-05-06 | 449 | 450 | 430 | 433 | 427,000 | 4,330 |
| 1997-05-02 | 405 | 430 | 399 | 430 | 434,000 | 4,300 |
| 1997-05-01 | 376 | 403 | 376 | 395 | 335,000 | 3,950 |
| 1997-04-30 | 365 | 372 | 365 | 370 | 312,000 | 3,700 |
| 1997-04-28 | 368 | 368 | 356 | 365 | 282,000 | 3,650 |
| 1997-04-25 | 382 | 385 | 373 | 373 | 113,000 | 3,730 |
| 1997-04-24 | 399 | 399 | 386 | 392 | 53,000 | 3,920 |
| 1997-04-23 | 410 | 410 | 394 | 400 | 110,000 | 4,000 |
| 1997-04-22 | 405 | 409 | 400 | 400 | 108,000 | 4,000 |
| 1997-04-21 | 404 | 405 | 398 | 400 | 150,000 | 4,000 |
| 1997-04-18 | 361 | 393 | 361 | 389 | 92,000 | 3,890 |
| 1997-04-17 | 355 | 370 | 355 | 369 | 80,000 | 3,690 |
| 1997-04-16 | 340 | 359 | 340 | 357 | 30,000 | 3,570 |
| 1997-04-15 | 317 | 340 | 317 | 340 | 67,000 | 3,400 |
| 1997-04-14 | 322 | 329 | 318 | 322 | 131,000 | 3,220 |
| 1997-04-11 | 330 | 333 | 310 | 318 | 156,000 | 3,180 |
| 1997-04-10 | 355 | 361 | 332 | 335 | 114,000 | 3,350 |
| 1997-04-09 | 369 | 370 | 350 | 351 | 93,000 | 3,510 |
| 1997-04-08 | 340 | 355 | 340 | 350 | 166,000 | 3,500 |
| 1997-04-07 | 370 | 371 | 340 | 340 | 155,000 | 3,400 |
| 1997-04-04 | 371 | 375 | 370 | 370 | 89,000 | 3,700 |
| 1997-04-03 | 370 | 372 | 365 | 372 | 66,000 | 3,720 |
| 1997-04-02 | 370 | 375 | 360 | 367 | 110,000 | 3,670 |
| 1997-04-01 | 368 | 372 | 360 | 360 | 106,000 | 3,600 |
| 1997-03-31 | 385 | 385 | 372 | 372 | 75,000 | 3,720 |
| 1997-03-28 | 398 | 398 | 386 | 390 | 60,000 | 3,900 |
| 1997-03-27 | 401 | 405 | 391 | 398 | 57,000 | 3,980 |
| 1997-03-26 | 414 | 414 | 405 | 405 | 43,000 | 4,050 |
| 1997-03-25 | 408 | 409 | 402 | 409 | 107,000 | 4,090 |
| 1997-03-24 | 412 | 415 | 400 | 401 | 201,000 | 4,010 |
| 1997-03-21 | 423 | 423 | 415 | 415 | 82,000 | 4,150 |
| 1997-03-19 | 430 | 430 | 418 | 418 | 22,000 | 4,180 |
| 1997-03-18 | 425 | 425 | 424 | 425 | 45,000 | 4,250 |
| 1997-03-17 | 420 | 420 | 417 | 417 | 36,000 | 4,170 |
| 1997-03-14 | 416 | 421 | 416 | 417 | 52,000 | 4,170 |
| 1997-03-13 | 429 | 433 | 421 | 421 | 82,000 | 4,210 |
| 1997-03-12 | 430 | 430 | 428 | 429 | 50,000 | 4,290 |
| 1997-03-11 | 433 | 435 | 425 | 429 | 97,000 | 4,290 |
| 1997-03-10 | 438 | 438 | 428 | 428 | 78,000 | 4,280 |
| 1997-03-07 | 438 | 440 | 430 | 435 | 93,000 | 4,350 |
| 1997-03-06 | 448 | 450 | 438 | 438 | 52,000 | 4,380 |
| 1997-03-05 | 446 | 451 | 441 | 443 | 86,000 | 4,430 |
| 1997-03-04 | 451 | 453 | 441 | 441 | 120,000 | 4,410 |
| 1997-03-03 | 450 | 460 | 450 | 451 | 85,000 | 4,510 |
| 1997-02-28 | 460 | 465 | 450 | 450 | 55,000 | 4,500 |
| 1997-02-27 | 463 | 470 | 459 | 460 | 50,000 | 4,600 |
| 1997-02-26 | 469 | 471 | 458 | 458 | 37,000 | 4,580 |
| 1997-02-25 | 457 | 457 | 451 | 451 | 52,000 | 4,510 |
| 1997-02-24 | 475 | 482 | 466 | 466 | 51,000 | 4,660 |
| 1997-02-21 | 469 | 475 | 462 | 471 | 42,000 | 4,710 |
| 1997-02-20 | 456 | 465 | 450 | 460 | 43,000 | 4,600 |
| 1997-02-19 | 450 | 456 | 440 | 456 | 39,000 | 4,560 |
| 1997-02-18 | 464 | 465 | 455 | 456 | 57,000 | 4,560 |
| 1997-02-17 | 441 | 460 | 441 | 459 | 35,000 | 4,590 |
| 1997-02-14 | 456 | 456 | 440 | 440 | 79,000 | 4,400 |
| 1997-02-13 | 462 | 469 | 455 | 456 | 71,000 | 4,560 |
| 1997-02-12 | 450 | 462 | 450 | 460 | 98,000 | 4,600 |
| 1997-02-10 | 440 | 448 | 435 | 445 | 138,000 | 4,450 |
| 1997-02-07 | 444 | 445 | 433 | 440 | 280,000 | 4,400 |
| 1997-02-06 | 477 | 478 | 430 | 443 | 355,000 | 4,430 |
| 1997-02-05 | 496 | 497 | 477 | 482 | 141,000 | 4,820 |
| 1997-02-04 | 505 | 505 | 497 | 497 | 41,000 | 4,970 |
| 1997-02-03 | 510 | 510 | 500 | 509 | 22,000 | 5,090 |
| 1997-01-31 | 504 | 505 | 495 | 501 | 103,000 | 5,010 |
| 1997-01-30 | 510 | 512 | 501 | 505 | 72,000 | 5,050 |
| 1997-01-29 | 501 | 515 | 501 | 515 | 130,000 | 5,150 |
| 1997-01-28 | 505 | 508 | 502 | 508 | 110,000 | 5,080 |
| 1997-01-27 | 501 | 505 | 500 | 501 | 109,000 | 5,010 |
| 1997-01-24 | 505 | 510 | 505 | 506 | 43,000 | 5,060 |
| 1997-01-23 | 501 | 515 | 501 | 515 | 129,000 | 5,150 |
| 1997-01-22 | 515 | 515 | 506 | 509 | 35,000 | 5,090 |
| 1997-01-21 | 508 | 510 | 500 | 510 | 76,000 | 5,100 |
| 1997-01-20 | 510 | 510 | 501 | 510 | 87,000 | 5,100 |
| 1997-01-17 | 502 | 516 | 502 | 511 | 105,000 | 5,110 |
| 1997-01-16 | 499 | 514 | 499 | 509 | 78,000 | 5,090 |
| 1997-01-14 | 506 | 515 | 493 | 509 | 109,000 | 5,090 |
| 1997-01-13 | 490 | 509 | 486 | 506 | 221,000 | 5,060 |
| 1997-01-10 | 490 | 508 | 470 | 495 | 503,000 | 4,950 |
| 1997-01-09 | 510 | 515 | 501 | 502 | 218,000 | 5,020 |
| 1997-01-08 | 515 | 518 | 510 | 517 | 228,000 | 5,170 |
| 1997-01-07 | 531 | 536 | 517 | 518 | 192,000 | 5,180 |
| 1997-01-06 | 534 | 539 | 531 | 539 | 55,000 | 5,390 |
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
