6393 油研工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 115 | 115 | 115 | 115 | 16,000 | 1,150 |
| 1999-12-29 | 115 | 116 | 115 | 115 | 7,000 | 1,150 |
| 1999-12-28 | 122 | 122 | 114 | 114 | 28,000 | 1,140 |
| 1999-12-27 | 113 | 113 | 112 | 113 | 29,000 | 1,130 |
| 1999-12-24 | 117 | 117 | 112 | 113 | 104,000 | 1,130 |
| 1999-12-22 | 118 | 119 | 115 | 117 | 58,000 | 1,170 |
| 1999-12-21 | 124 | 124 | 117 | 124 | 43,000 | 1,240 |
| 1999-12-20 | 115 | 125 | 115 | 119 | 18,000 | 1,190 |
| 1999-12-17 | 122 | 122 | 116 | 116 | 79,000 | 1,160 |
| 1999-12-16 | 125 | 127 | 122 | 122 | 33,000 | 1,220 |
| 1999-12-15 | 127 | 127 | 125 | 125 | 35,000 | 1,250 |
| 1999-12-14 | 128 | 129 | 126 | 126 | 70,000 | 1,260 |
| 1999-12-13 | 134 | 134 | 128 | 128 | 22,000 | 1,280 |
| 1999-12-10 | 130 | 132 | 129 | 130 | 89,000 | 1,300 |
| 1999-12-09 | 132 | 132 | 130 | 130 | 83,000 | 1,300 |
| 1999-12-08 | 136 | 140 | 131 | 132 | 85,000 | 1,320 |
| 1999-12-07 | 143 | 143 | 133 | 136 | 61,000 | 1,360 |
| 1999-12-06 | 150 | 150 | 143 | 143 | 42,000 | 1,430 |
| 1999-12-03 | 145 | 145 | 144 | 144 | 47,000 | 1,440 |
| 1999-12-02 | 143 | 158 | 143 | 144 | 65,000 | 1,440 |
| 1999-12-01 | 145 | 151 | 145 | 148 | 56,000 | 1,480 |
| 1999-11-30 | 150 | 152 | 145 | 145 | 32,000 | 1,450 |
| 1999-11-29 | 150 | 150 | 148 | 150 | 14,000 | 1,500 |
| 1999-11-26 | 162 | 162 | 152 | 152 | 21,000 | 1,520 |
| 1999-11-25 | 160 | 160 | 155 | 155 | 24,000 | 1,550 |
| 1999-11-24 | 155 | 160 | 155 | 160 | 16,000 | 1,600 |
| 1999-11-22 | 165 | 165 | 155 | 155 | 30,000 | 1,550 |
| 1999-11-19 | 155 | 160 | 155 | 155 | 22,000 | 1,550 |
| 1999-11-18 | 151 | 160 | 151 | 160 | 25,000 | 1,600 |
| 1999-11-17 | 146 | 150 | 145 | 150 | 40,000 | 1,500 |
| 1999-11-16 | 145 | 146 | 142 | 146 | 36,000 | 1,460 |
| 1999-11-15 | 151 | 161 | 145 | 145 | 59,000 | 1,450 |
| 1999-11-12 | 159 | 159 | 150 | 151 | 43,000 | 1,510 |
| 1999-11-11 | 163 | 175 | 159 | 159 | 67,000 | 1,590 |
| 1999-11-10 | 170 | 170 | 163 | 163 | 36,000 | 1,630 |
| 1999-11-09 | 166 | 190 | 161 | 170 | 75,000 | 1,700 |
| 1999-11-08 | 167 | 167 | 161 | 161 | 34,000 | 1,610 |
| 1999-11-05 | 162 | 162 | 160 | 162 | 45,000 | 1,620 |
| 1999-11-04 | 161 | 167 | 160 | 160 | 39,000 | 1,600 |
| 1999-11-02 | 168 | 168 | 165 | 165 | 24,000 | 1,650 |
| 1999-11-01 | 167 | 167 | 166 | 166 | 9,000 | 1,660 |
| 1999-10-29 | 165 | 170 | 165 | 167 | 42,000 | 1,670 |
| 1999-10-28 | 171 | 174 | 160 | 160 | 87,000 | 1,600 |
| 1999-10-27 | 175 | 175 | 170 | 172 | 63,000 | 1,720 |
| 1999-10-26 | 182 | 189 | 182 | 183 | 92,000 | 1,830 |
| 1999-10-25 | 172 | 183 | 172 | 183 | 100,000 | 1,830 |
| 1999-10-22 | 173 | 173 | 172 | 172 | 23,000 | 1,720 |
| 1999-10-21 | 183 | 183 | 173 | 175 | 89,000 | 1,750 |
| 1999-10-20 | 180 | 191 | 175 | 175 | 176,000 | 1,750 |
| 1999-10-19 | 172 | 182 | 171 | 182 | 120,000 | 1,820 |
| 1999-10-18 | 171 | 174 | 171 | 172 | 24,000 | 1,720 |
| 1999-10-15 | 178 | 178 | 175 | 175 | 52,000 | 1,750 |
| 1999-10-14 | 178 | 178 | 177 | 177 | 20,000 | 1,770 |
| 1999-10-13 | 182 | 182 | 178 | 178 | 27,000 | 1,780 |
| 1999-10-12 | 183 | 183 | 178 | 183 | 20,000 | 1,830 |
| 1999-10-08 | 174 | 176 | 173 | 176 | 26,000 | 1,760 |
| 1999-10-07 | 182 | 182 | 173 | 173 | 12,000 | 1,730 |
| 1999-10-06 | 177 | 179 | 172 | 173 | 18,000 | 1,730 |
| 1999-10-05 | 183 | 183 | 177 | 177 | 22,000 | 1,770 |
| 1999-10-04 | 192 | 192 | 179 | 184 | 21,000 | 1,840 |
| 1999-10-01 | 177 | 177 | 171 | 172 | 19,000 | 1,720 |
| 1999-09-30 | 170 | 182 | 170 | 182 | 29,000 | 1,820 |
| 1999-09-29 | 172 | 173 | 170 | 170 | 28,000 | 1,700 |
| 1999-09-28 | 175 | 176 | 175 | 176 | 23,000 | 1,760 |
| 1999-09-27 | 173 | 175 | 173 | 175 | 19,000 | 1,750 |
| 1999-09-24 | 177 | 177 | 172 | 173 | 33,000 | 1,730 |
| 1999-09-22 | 183 | 183 | 172 | 172 | 46,000 | 1,720 |
| 1999-09-21 | 196 | 196 | 182 | 184 | 54,000 | 1,840 |
| 1999-09-20 | 181 | 181 | 170 | 171 | 81,000 | 1,710 |
| 1999-09-17 | 180 | 183 | 175 | 181 | 30,000 | 1,810 |
| 1999-09-16 | 177 | 177 | 170 | 176 | 46,000 | 1,760 |
| 1999-09-14 | 185 | 185 | 177 | 181 | 63,000 | 1,810 |
| 1999-09-13 | 181 | 186 | 180 | 185 | 35,000 | 1,850 |
| 1999-09-10 | 185 | 185 | 182 | 183 | 61,000 | 1,830 |
| 1999-09-09 | 182 | 185 | 180 | 185 | 66,000 | 1,850 |
| 1999-09-08 | 181 | 185 | 180 | 182 | 45,000 | 1,820 |
| 1999-09-07 | 181 | 183 | 181 | 181 | 108,000 | 1,810 |
| 1999-09-06 | 190 | 190 | 181 | 181 | 49,000 | 1,810 |
| 1999-09-03 | 187 | 190 | 182 | 190 | 47,000 | 1,900 |
| 1999-09-02 | 186 | 187 | 185 | 185 | 36,000 | 1,850 |
| 1999-09-01 | 191 | 191 | 186 | 186 | 32,000 | 1,860 |
| 1999-08-31 | 193 | 193 | 191 | 191 | 24,000 | 1,910 |
| 1999-08-30 | 197 | 197 | 192 | 193 | 24,000 | 1,930 |
| 1999-08-27 | 192 | 194 | 192 | 193 | 30,000 | 1,930 |
| 1999-08-26 | 197 | 197 | 193 | 193 | 42,000 | 1,930 |
| 1999-08-25 | 195 | 197 | 192 | 192 | 27,000 | 1,920 |
| 1999-08-24 | 194 | 195 | 194 | 195 | 5,000 | 1,950 |
| 1999-08-23 | 198 | 198 | 192 | 192 | 54,000 | 1,920 |
| 1999-08-20 | 191 | 198 | 190 | 193 | 26,000 | 1,930 |
| 1999-08-19 | 190 | 192 | 190 | 191 | 21,000 | 1,910 |
| 1999-08-18 | 195 | 195 | 192 | 192 | 23,000 | 1,920 |
| 1999-08-17 | 200 | 200 | 193 | 195 | 9,000 | 1,950 |
| 1999-08-16 | 193 | 194 | 192 | 193 | 20,000 | 1,930 |
| 1999-08-13 | 195 | 195 | 193 | 193 | 26,000 | 1,930 |
| 1999-08-12 | 191 | 201 | 190 | 195 | 35,000 | 1,950 |
| 1999-08-11 | 194 | 194 | 192 | 192 | 12,000 | 1,920 |
| 1999-08-10 | 193 | 195 | 193 | 193 | 21,000 | 1,930 |
| 1999-08-09 | 191 | 193 | 191 | 193 | 2,000 | 1,930 |
| 1999-08-06 | 192 | 196 | 191 | 193 | 29,000 | 1,930 |
| 1999-08-05 | 209 | 209 | 191 | 191 | 30,000 | 1,910 |
| 1999-08-04 | 198 | 202 | 190 | 190 | 46,000 | 1,900 |
| 1999-08-03 | 200 | 200 | 198 | 199 | 23,000 | 1,990 |
| 1999-08-02 | 201 | 202 | 200 | 200 | 33,000 | 2,000 |
| 1999-07-30 | 205 | 206 | 201 | 201 | 23,000 | 2,010 |
| 1999-07-29 | 202 | 202 | 201 | 201 | 10,000 | 2,010 |
| 1999-07-28 | 200 | 202 | 200 | 201 | 31,000 | 2,010 |
| 1999-07-27 | 200 | 210 | 200 | 203 | 53,000 | 2,030 |
| 1999-07-26 | 212 | 212 | 201 | 201 | 12,000 | 2,010 |
| 1999-07-23 | 205 | 207 | 201 | 207 | 58,000 | 2,070 |
| 1999-07-22 | 210 | 212 | 208 | 208 | 27,000 | 2,080 |
| 1999-07-21 | 223 | 223 | 208 | 212 | 76,000 | 2,120 |
| 1999-07-19 | 208 | 210 | 205 | 207 | 20,000 | 2,070 |
| 1999-07-16 | 210 | 210 | 204 | 204 | 76,000 | 2,040 |
| 1999-07-15 | 210 | 213 | 207 | 208 | 15,000 | 2,080 |
| 1999-07-14 | 211 | 211 | 207 | 207 | 44,000 | 2,070 |
| 1999-07-13 | 213 | 215 | 212 | 212 | 33,000 | 2,120 |
| 1999-07-12 | 218 | 218 | 210 | 210 | 60,000 | 2,100 |
| 1999-07-09 | 216 | 220 | 211 | 220 | 75,000 | 2,200 |
| 1999-07-08 | 220 | 220 | 216 | 216 | 61,000 | 2,160 |
| 1999-07-07 | 215 | 218 | 215 | 216 | 35,000 | 2,160 |
| 1999-07-06 | 220 | 220 | 215 | 215 | 40,000 | 2,150 |
| 1999-07-05 | 220 | 220 | 213 | 215 | 71,000 | 2,150 |
| 1999-07-02 | 225 | 228 | 218 | 218 | 35,000 | 2,180 |
| 1999-07-01 | 225 | 225 | 221 | 225 | 46,000 | 2,250 |
| 1999-06-30 | 225 | 227 | 225 | 225 | 22,000 | 2,250 |
| 1999-06-29 | 227 | 227 | 225 | 227 | 23,000 | 2,270 |
| 1999-06-28 | 234 | 234 | 225 | 227 | 9,000 | 2,270 |
| 1999-06-25 | 226 | 232 | 225 | 225 | 29,000 | 2,250 |
| 1999-06-24 | 234 | 234 | 225 | 227 | 54,000 | 2,270 |
| 1999-06-23 | 225 | 229 | 225 | 225 | 38,000 | 2,250 |
| 1999-06-22 | 227 | 232 | 224 | 225 | 58,000 | 2,250 |
| 1999-06-21 | 235 | 235 | 225 | 235 | 50,000 | 2,350 |
| 1999-06-18 | 236 | 237 | 231 | 235 | 29,000 | 2,350 |
| 1999-06-17 | 235 | 239 | 235 | 236 | 34,000 | 2,360 |
| 1999-06-16 | 230 | 235 | 230 | 232 | 63,000 | 2,320 |
| 1999-06-15 | 233 | 233 | 229 | 230 | 49,000 | 2,300 |
| 1999-06-14 | 220 | 240 | 218 | 235 | 80,000 | 2,350 |
| 1999-06-11 | 233 | 233 | 215 | 215 | 53,000 | 2,150 |
| 1999-06-10 | 229 | 229 | 219 | 227 | 55,000 | 2,270 |
| 1999-06-09 | 218 | 224 | 215 | 224 | 17,000 | 2,240 |
| 1999-06-08 | 214 | 218 | 214 | 215 | 17,000 | 2,150 |
| 1999-06-07 | 214 | 220 | 214 | 218 | 16,000 | 2,180 |
| 1999-06-04 | 214 | 216 | 212 | 214 | 9,000 | 2,140 |
| 1999-06-03 | 219 | 219 | 214 | 214 | 28,000 | 2,140 |
| 1999-06-02 | 206 | 217 | 206 | 216 | 82,000 | 2,160 |
| 1999-06-01 | 209 | 210 | 201 | 210 | 93,000 | 2,100 |
| 1999-05-31 | 211 | 220 | 208 | 208 | 29,000 | 2,080 |
| 1999-05-28 | 217 | 217 | 208 | 214 | 47,000 | 2,140 |
| 1999-05-27 | 220 | 222 | 216 | 222 | 24,000 | 2,220 |
| 1999-05-26 | 220 | 222 | 220 | 220 | 60,000 | 2,200 |
| 1999-05-25 | 222 | 222 | 216 | 216 | 37,000 | 2,160 |
| 1999-05-24 | 215 | 221 | 215 | 216 | 14,000 | 2,160 |
| 1999-05-21 | 220 | 229 | 220 | 229 | 20,000 | 2,290 |
| 1999-05-20 | 220 | 221 | 215 | 218 | 48,000 | 2,180 |
| 1999-05-19 | 227 | 227 | 218 | 220 | 48,000 | 2,200 |
| 1999-05-18 | 227 | 227 | 225 | 225 | 48,000 | 2,250 |
| 1999-05-17 | 231 | 231 | 226 | 227 | 27,000 | 2,270 |
| 1999-05-14 | 239 | 239 | 232 | 234 | 45,000 | 2,340 |
| 1999-05-13 | 244 | 244 | 235 | 239 | 29,000 | 2,390 |
| 1999-05-12 | 240 | 244 | 238 | 244 | 47,000 | 2,440 |
| 1999-05-11 | 245 | 247 | 240 | 240 | 67,000 | 2,400 |
| 1999-05-10 | 244 | 250 | 241 | 245 | 48,000 | 2,450 |
| 1999-05-07 | 243 | 246 | 239 | 240 | 66,000 | 2,400 |
| 1999-05-06 | 240 | 244 | 237 | 243 | 60,000 | 2,430 |
| 1999-04-30 | 244 | 244 | 235 | 237 | 70,000 | 2,370 |
| 1999-04-28 | 249 | 255 | 240 | 243 | 410,000 | 2,430 |
| 1999-04-27 | 225 | 244 | 220 | 241 | 324,000 | 2,410 |
| 1999-04-26 | 221 | 225 | 217 | 217 | 30,000 | 2,170 |
| 1999-04-23 | 219 | 219 | 215 | 216 | 31,000 | 2,160 |
| 1999-04-22 | 220 | 220 | 218 | 218 | 32,000 | 2,180 |
| 1999-04-21 | 230 | 230 | 218 | 218 | 51,000 | 2,180 |
| 1999-04-20 | 221 | 225 | 218 | 225 | 51,000 | 2,250 |
| 1999-04-19 | 225 | 225 | 220 | 225 | 23,000 | 2,250 |
| 1999-04-16 | 226 | 228 | 220 | 225 | 32,000 | 2,250 |
| 1999-04-15 | 229 | 229 | 223 | 225 | 99,000 | 2,250 |
| 1999-04-14 | 228 | 228 | 220 | 220 | 44,000 | 2,200 |
| 1999-04-13 | 222 | 227 | 222 | 222 | 70,000 | 2,220 |
| 1999-04-12 | 230 | 235 | 225 | 225 | 66,000 | 2,250 |
| 1999-04-09 | 239 | 240 | 228 | 228 | 139,000 | 2,280 |
| 1999-04-08 | 213 | 223 | 213 | 220 | 142,000 | 2,200 |
| 1999-04-07 | 215 | 215 | 211 | 211 | 91,000 | 2,110 |
| 1999-04-06 | 210 | 212 | 207 | 207 | 68,000 | 2,070 |
| 1999-04-05 | 207 | 210 | 205 | 208 | 42,000 | 2,080 |
| 1999-04-02 | 207 | 207 | 206 | 207 | 28,000 | 2,070 |
| 1999-04-01 | 211 | 211 | 206 | 207 | 20,000 | 2,070 |
| 1999-03-31 | 212 | 212 | 206 | 206 | 33,000 | 2,060 |
| 1999-03-30 | 211 | 212 | 206 | 212 | 20,000 | 2,120 |
| 1999-03-29 | 203 | 208 | 203 | 204 | 19,000 | 2,040 |
| 1999-03-26 | 202 | 203 | 202 | 203 | 27,000 | 2,030 |
| 1999-03-25 | 203 | 205 | 200 | 202 | 50,000 | 2,020 |
| 1999-03-24 | 201 | 210 | 197 | 198 | 52,000 | 1,980 |
| 1999-03-23 | 218 | 218 | 200 | 201 | 56,000 | 2,010 |
| 1999-03-19 | 218 | 218 | 210 | 215 | 37,000 | 2,150 |
| 1999-03-18 | 214 | 215 | 213 | 215 | 85,000 | 2,150 |
| 1999-03-17 | 215 | 218 | 211 | 213 | 73,000 | 2,130 |
| 1999-03-16 | 210 | 215 | 208 | 210 | 54,000 | 2,100 |
| 1999-03-15 | 213 | 215 | 205 | 207 | 43,000 | 2,070 |
| 1999-03-12 | 205 | 220 | 205 | 218 | 274,000 | 2,180 |
| 1999-03-11 | 200 | 205 | 196 | 205 | 84,000 | 2,050 |
| 1999-03-10 | 200 | 201 | 193 | 198 | 63,000 | 1,980 |
| 1999-03-09 | 198 | 199 | 193 | 198 | 12,000 | 1,980 |
| 1999-03-08 | 200 | 200 | 189 | 192 | 41,000 | 1,920 |
| 1999-03-05 | 187 | 198 | 187 | 198 | 29,000 | 1,980 |
| 1999-03-04 | 190 | 190 | 187 | 187 | 33,000 | 1,870 |
| 1999-03-03 | 186 | 190 | 186 | 190 | 17,000 | 1,900 |
| 1999-03-02 | 184 | 195 | 184 | 186 | 53,000 | 1,860 |
| 1999-03-01 | 198 | 200 | 181 | 181 | 149,000 | 1,810 |
| 1999-02-26 | 200 | 200 | 192 | 196 | 34,000 | 1,960 |
| 1999-02-25 | 199 | 199 | 195 | 195 | 63,000 | 1,950 |
| 1999-02-24 | 197 | 200 | 195 | 200 | 11,000 | 2,000 |
| 1999-02-23 | 195 | 195 | 186 | 192 | 38,000 | 1,920 |
| 1999-02-22 | 185 | 203 | 185 | 200 | 34,000 | 2,000 |
| 1999-02-19 | 193 | 193 | 190 | 190 | 41,000 | 1,900 |
| 1999-02-18 | 195 | 195 | 193 | 194 | 17,000 | 1,940 |
| 1999-02-17 | 200 | 200 | 195 | 195 | 14,000 | 1,950 |
| 1999-02-16 | 203 | 208 | 195 | 198 | 27,000 | 1,980 |
| 1999-02-15 | 203 | 205 | 203 | 203 | 6,000 | 2,030 |
| 1999-02-12 | 210 | 210 | 205 | 205 | 17,000 | 2,050 |
| 1999-02-10 | 214 | 214 | 206 | 206 | 35,000 | 2,060 |
| 1999-02-09 | 203 | 210 | 202 | 210 | 9,000 | 2,100 |
| 1999-02-08 | 200 | 204 | 199 | 204 | 14,000 | 2,040 |
| 1999-02-05 | 200 | 200 | 195 | 200 | 82,000 | 2,000 |
| 1999-02-04 | 209 | 209 | 204 | 204 | 24,000 | 2,040 |
| 1999-02-03 | 205 | 210 | 205 | 209 | 11,000 | 2,090 |
| 1999-02-02 | 210 | 215 | 205 | 210 | 25,000 | 2,100 |
| 1999-02-01 | 210 | 210 | 210 | 210 | 34,000 | 2,100 |
| 1999-01-29 | 208 | 215 | 207 | 207 | 27,000 | 2,070 |
| 1999-01-28 | 205 | 209 | 203 | 208 | 11,000 | 2,080 |
| 1999-01-27 | 204 | 205 | 204 | 205 | 29,000 | 2,050 |
| 1999-01-26 | 214 | 215 | 209 | 214 | 11,000 | 2,140 |
| 1999-01-25 | 203 | 206 | 203 | 206 | 6,000 | 2,060 |
| 1999-01-22 | 209 | 209 | 203 | 203 | 26,000 | 2,030 |
| 1999-01-21 | 215 | 215 | 205 | 205 | 24,000 | 2,050 |
| 1999-01-20 | 215 | 215 | 200 | 203 | 14,000 | 2,030 |
| 1999-01-19 | 200 | 200 | 190 | 195 | 16,000 | 1,950 |
| 1999-01-18 | 199 | 200 | 199 | 200 | 11,000 | 2,000 |
| 1999-01-14 | 195 | 199 | 190 | 199 | 14,000 | 1,990 |
| 1999-01-13 | 201 | 201 | 198 | 201 | 27,000 | 2,010 |
| 1999-01-12 | 206 | 206 | 200 | 200 | 11,000 | 2,000 |
| 1999-01-11 | 219 | 219 | 204 | 206 | 11,000 | 2,060 |
| 1999-01-08 | 200 | 200 | 199 | 199 | 11,000 | 1,990 |
| 1999-01-07 | 202 | 202 | 199 | 200 | 61,000 | 2,000 |
| 1999-01-06 | 191 | 200 | 191 | 200 | 14,000 | 2,000 |
| 1999-01-05 | 200 | 200 | 190 | 192 | 44,000 | 1,920 |
| 1999-01-04 | 201 | 201 | 200 | 201 | 12,000 | 2,010 |
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
