6393 油研工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	201	201	201	201	4,000	2,010
1998-12-29	205	205	200	200	33,000	2,000
1998-12-28	210	219	200	203	43,000	2,030
1998-12-25	200	200	198	200	23,000	2,000
1998-12-24	205	215	190	205	46,000	2,050
1998-12-22	210	214	205	205	44,000	2,050
1998-12-21	225	225	215	215	51,000	2,150
1998-12-18	219	219	216	216	16,000	2,160
1998-12-17	217	217	215	216	20,000	2,160
1998-12-16	220	220	218	218	22,000	2,180
1998-12-15	218	225	218	219	18,000	2,190
1998-12-14	232	232	223	223	13,000	2,230
1998-12-11	233	244	233	233	45,000	2,330
1998-12-10	254	254	240	240	27,000	2,400
1998-12-09	236	244	236	244	21,000	2,440
1998-12-08	252	255	238	245	50,000	2,450
1998-12-07	250	250	248	250	29,000	2,500
1998-12-04	249	252	245	250	61,000	2,500
1998-12-03	260	260	245	250	53,000	2,500
1998-12-02	265	265	255	260	252,000	2,600
1998-12-01	227	263	225	260	216,000	2,600
1998-11-30	237	237	230	235	11,000	2,350
1998-11-27	241	241	226	227	32,000	2,270
1998-11-26	226	244	226	237	59,000	2,370
1998-11-25	215	224	213	221	15,000	2,210
1998-11-24	224	224	213	214	39,000	2,140
1998-11-20	210	214	208	213	13,000	2,130
1998-11-19	219	219	210	210	21,000	2,100
1998-11-18	203	219	203	219	18,000	2,190
1998-11-17	210	215	210	210	10,000	2,100
1998-11-16	203	219	203	219	11,000	2,190
1998-11-13	201	201	201	201	8,000	2,010
1998-11-12	203	203	202	202	21,000	2,020
1998-11-11	200	206	200	201	11,000	2,010
1998-11-10	217	217	200	201	14,000	2,010
1998-11-09	215	217	210	210	13,000	2,100
1998-11-06	204	205	203	205	10,000	2,050
1998-11-05	215	220	202	205	14,000	2,050
1998-11-04	216	216	197	215	15,000	2,150
1998-11-02	191	211	191	211	10,000	2,110
1998-10-30	202	202	191	195	38,000	1,950
1998-10-29	202	209	202	203	9,000	2,030
1998-10-28	205	210	203	203	16,000	2,030
1998-10-27	220	220	201	205	18,000	2,050
1998-10-26	205	205	201	201	10,000	2,010
1998-10-23	208	210	190	202	57,000	2,020
1998-10-22	222	230	210	210	54,000	2,100
1998-10-21	240	240	216	223	38,000	2,230
1998-10-20	203	204	200	200	23,000	2,000
1998-10-19	196	204	196	203	35,000	2,030
1998-10-16	194	198	185	196	20,000	1,960
1998-10-15	193	193	183	183	8,000	1,830
1998-10-14	185	185	178	178	41,000	1,780
1998-10-13	191	195	179	182	41,000	1,820
1998-10-12	196	196	178	188	54,000	1,880
1998-10-09	181	186	179	180	73,000	1,800
1998-10-08	205	205	193	195	138,000	1,950
1998-10-07	200	206	196	201	42,000	2,010
1998-10-06	192	200	190	200	16,000	2,000
1998-10-05	200	200	190	192	39,000	1,920
1998-10-02	198	198	195	196	30,000	1,960
1998-10-01	201	210	199	199	51,000	1,990
1998-09-30	202	210	200	202	23,000	2,020
1998-09-29	206	206	201	201	12,000	2,010
1998-09-28	210	210	210	210	16,000	2,100
1998-09-25	210	212	210	210	25,000	2,100
1998-09-24	210	230	210	228	21,000	2,280
1998-09-22	213	218	210	210	25,000	2,100
1998-09-21	230	230	213	213	18,000	2,130
1998-09-18	211	225	211	225	29,000	2,250
1998-09-17	218	219	215	215	19,000	2,150
1998-09-16	218	220	218	218	13,000	2,180
1998-09-14	210	218	210	218	9,000	2,180
1998-09-11	233	233	225	225	57,000	2,250
1998-09-10	238	238	228	228	12,000	2,280
1998-09-09	239	239	230	230	22,000	2,300
1998-09-08	221	239	221	239	18,000	2,390
1998-09-07	220	220	210	219	75,000	2,190
1998-09-04	231	231	220	223	91,000	2,230
1998-09-03	231	233	231	232	61,000	2,320
1998-09-02	230	235	230	231	40,000	2,310
1998-09-01	228	228	222	227	19,000	2,270
1998-08-31	240	240	230	231	21,000	2,310
1998-08-28	230	240	226	239	36,000	2,390
1998-08-27	232	241	231	240	73,000	2,400
1998-08-26	255	255	230	231	74,000	2,310
1998-08-25	250	252	250	250	27,000	2,500
1998-08-24	259	259	252	252	15,000	2,520
1998-08-21	270	270	256	261	61,000	2,610
1998-08-20	257	267	253	265	54,000	2,650
1998-08-19	242	252	242	252	26,000	2,520
1998-08-18	242	245	242	243	24,000	2,430
1998-08-17	240	240	237	237	23,000	2,370
1998-08-14	245	245	240	240	11,000	2,400
1998-08-13	236	247	236	245	55,000	2,450
1998-08-12	231	240	231	236	88,000	2,360
1998-08-11	251	251	240	241	74,000	2,410
1998-08-10	260	260	251	253	83,000	2,530
1998-08-07	255	261	255	255	172,000	2,550
1998-08-06	268	268	256	256	63,000	2,560
1998-08-05	270	270	265	268	32,000	2,680
1998-08-04	271	271	270	270	21,000	2,700
1998-08-03	276	277	270	270	12,000	2,700
1998-07-31	276	280	276	276	40,000	2,760
1998-07-30	277	277	270	275	55,000	2,750
1998-07-29	277	288	277	277	12,000	2,770
1998-07-28	275	283	275	276	39,000	2,760
1998-07-27	283	286	275	275	25,000	2,750
1998-07-24	282	293	280	281	15,000	2,810
1998-07-23	281	286	281	284	23,000	2,840
1998-07-22	291	291	285	288	10,000	2,880
1998-07-21	304	304	291	291	12,000	2,910
1998-07-17	300	300	288	290	6,000	2,900
1998-07-16	290	290	285	288	15,000	2,880
1998-07-15	303	304	290	290	17,000	2,900
1998-07-14	292	306	292	304	17,000	3,040
1998-07-13	280	291	280	290	44,000	2,900
1998-07-10	313	313	300	300	40,000	3,000
1998-07-09	311	311	297	310	14,000	3,100
1998-07-08	313	320	313	316	45,000	3,160
1998-07-07	327	327	310	311	78,000	3,110
1998-07-06	310	319	310	311	101,000	3,110
1998-07-03	290	297	282	290	30,000	2,900
1998-07-02	312	312	298	298	63,000	2,980
1998-07-01	295	300	285	292	73,000	2,920
1998-06-30	280	289	275	280	27,000	2,800
1998-06-29	265	270	261	270	37,000	2,700
1998-06-26	280	280	265	266	26,000	2,660
1998-06-25	277	277	265	270	8,000	2,700
1998-06-24	280	280	279	279	12,000	2,790
1998-06-23	281	281	280	280	9,000	2,800
1998-06-22	284	284	280	280	22,000	2,800
1998-06-19	266	270	266	266	9,000	2,660
1998-06-18	265	284	265	275	76,000	2,750
1998-06-17	260	272	260	267	21,000	2,670
1998-06-16	260	260	260	260	24,000	2,600
1998-06-15	262	264	262	263	30,000	2,630
1998-06-12	266	269	265	269	69,000	2,690
1998-06-11	275	275	270	270	17,000	2,700
1998-06-10	284	284	275	275	8,000	2,750
1998-06-09	277	277	270	270	9,000	2,700
1998-06-08	282	282	282	282	17,000	2,820
1998-06-05	282	282	282	282	20,000	2,820
1998-06-04	282	285	282	282	15,000	2,820
1998-06-03	282	282	282	282	18,000	2,820
1998-06-02	275	282	275	282	14,000	2,820
1998-06-01	271	275	271	275	18,000	2,750
1998-05-29	289	289	281	281	14,000	2,810
1998-05-28	290	290	287	290	9,000	2,900
1998-05-27	291	291	289	290	21,000	2,900
1998-05-26	291	295	282	295	20,000	2,950
1998-05-25	287	290	281	281	15,000	2,810
1998-05-22	298	298	281	281	12,000	2,810
1998-05-21	298	298	288	288	15,000	2,880
1998-05-20	272	290	272	273	12,000	2,730
1998-05-19	272	274	271	271	5,000	2,710
1998-05-18	274	274	270	270	15,000	2,700
1998-05-15	270	274	270	274	20,000	2,740
1998-05-14	270	271	270	271	9,000	2,710
1998-05-13	280	281	270	270	8,000	2,700
1998-05-12	280	290	280	282	12,000	2,820
1998-05-11	290	290	280	280	9,000	2,800
1998-05-08	271	271	265	270	13,000	2,700
1998-05-07	270	272	270	272	29,000	2,720
1998-05-06	277	277	270	271	20,000	2,710
1998-05-01	295	295	275	277	30,000	2,770
1998-04-30	280	281	278	280	22,000	2,800
1998-04-28	285	285	280	281	36,000	2,810
1998-04-27	285	288	285	285	20,000	2,850
1998-04-24	289	300	289	295	31,000	2,950
1998-04-23	285	290	284	284	12,000	2,840
1998-04-22	297	297	285	286	14,000	2,860
1998-04-21	300	300	290	299	28,000	2,990
1998-04-20	286	299	285	290	9,000	2,900
1998-04-17	300	300	290	290	20,000	2,900
1998-04-16	304	304	300	300	35,000	3,000
1998-04-15	307	307	300	300	7,000	3,000
1998-04-14	301	305	299	305	15,000	3,050
1998-04-13	305	307	300	300	24,000	3,000
1998-04-10	324	324	308	308	35,000	3,080
1998-04-09	316	324	305	315	24,000	3,150
1998-04-08	304	324	304	315	44,000	3,150
1998-04-07	304	304	300	303	34,000	3,030
1998-04-06	279	279	276	279	39,000	2,790
1998-04-03	265	280	260	260	109,000	2,600
1998-04-02	282	282	260	261	109,000	2,610
1998-04-01	294	294	280	285	60,000	2,850
1998-03-31	325	330	315	319	55,000	3,190
1998-03-30	335	335	330	330	26,000	3,300
1998-03-27	335	335	330	330	29,000	3,300
1998-03-26	329	339	329	330	37,000	3,300
1998-03-25	337	340	330	340	56,000	3,400
1998-03-24	336	336	325	336	53,000	3,360
1998-03-23	359	359	340	340	68,000	3,400
1998-03-20	344	347	342	347	42,000	3,470
1998-03-19	347	347	342	344	16,000	3,440
1998-03-18	349	349	340	345	51,000	3,450
1998-03-17	350	350	345	348	65,000	3,480
1998-03-16	364	365	348	349	90,000	3,490
1998-03-13	360	365	360	365	69,000	3,650
1998-03-12	366	366	361	365	12,000	3,650
1998-03-11	364	366	361	361	24,000	3,610
1998-03-10	385	385	367	369	53,000	3,690
1998-03-09	383	385	380	380	49,000	3,800
1998-03-06	388	388	380	385	40,000	3,850
1998-03-05	380	385	377	380	81,000	3,800
1998-03-04	397	397	385	390	103,000	3,900
1998-03-03	380	398	380	397	182,000	3,970
1998-03-02	383	383	380	381	69,000	3,810
1998-02-27	360	386	360	384	70,000	3,840
1998-02-26	360	364	360	360	54,000	3,600
1998-02-25	350	350	334	350	63,000	3,500
1998-02-24	361	361	348	350	84,000	3,500
1998-02-23	378	378	365	370	29,000	3,700
1998-02-20	380	380	365	378	65,000	3,780
1998-02-19	371	378	365	370	50,000	3,700
1998-02-18	385	394	380	390	121,000	3,900
1998-02-17	360	370	358	370	34,000	3,700
1998-02-16	365	366	356	360	107,000	3,600
1998-02-13	399	399	378	385	169,000	3,850
1998-02-12	395	404	390	394	210,000	3,940
1998-02-10	416	420	390	390	453,000	3,900
1998-02-09	390	420	380	411	1,664,000	4,110
1998-02-06	316	372	316	372	670,000	3,720
1998-02-05	309	319	305	316	85,000	3,160
1998-02-04	308	309	305	309	32,000	3,090
1998-02-03	305	307	302	305	64,000	3,050
1998-02-02	303	303	289	294	75,000	2,940
1998-01-30	306	310	303	303	98,000	3,030
1998-01-29	337	337	295	304	226,000	3,040
1998-01-28	336	354	336	350	220,000	3,500
1998-01-27	327	335	319	335	137,000	3,350
1998-01-26	320	335	319	319	210,000	3,190
1998-01-23	285	310	280	304	166,000	3,040
1998-01-22	272	290	272	280	200,000	2,800
1998-01-21	265	270	260	265	184,000	2,650
1998-01-20	257	263	251	255	93,000	2,550
1998-01-19	240	257	240	257	53,000	2,570
1998-01-16	230	238	216	238	95,000	2,380
1998-01-14	221	223	211	215	93,000	2,150
1998-01-13	225	225	221	221	43,000	2,210
1998-01-12	226	226	220	224	34,000	2,240
1998-01-09	225	228	222	228	13,000	2,280
1998-01-08	221	238	221	228	32,000	2,280
1998-01-07	230	230	220	220	21,000	2,200
1998-01-06	233	233	220	230	17,000	2,300
1998-01-05	234	234	234	234	30,000	2,340

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30