6393 油研工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-221,7501,7631,7371,7632,1001,763
2021-10-211,7511,7901,7511,7514,2001,751
2021-10-201,7491,7541,7431,7435,2001,743
2021-10-191,7411,7491,7411,7481,3001,748
2021-10-181,7401,7421,7361,7402,3001,740
2021-10-151,7301,7361,7301,7341,0001,734
2021-10-141,7451,7451,7251,7281,5001,728
2021-10-131,7411,7411,7251,7301,4001,730
2021-10-121,7471,7531,7401,7411,9001,741
2021-10-111,7571,7571,7491,7491,9001,749
2021-10-081,7281,7451,7281,7411,9001,741
2021-10-071,7421,7461,7231,7282,2001,728
2021-10-061,7651,7721,7451,7454,0001,745
2021-10-051,7301,7771,7201,7485,8001,748
2021-10-041,7651,7871,7101,72713,8001,727
2021-10-011,7641,7721,7581,7594,3001,759
2021-09-301,7711,7751,7601,7643,5001,764
2021-09-291,7731,7801,7671,7674,0001,767
2021-09-281,8231,8251,7851,7997,6001,799
2021-09-271,8021,8181,7921,8159,7001,815
2021-09-241,8001,8021,7911,80213,8001,802
2021-09-221,7901,7901,7811,7811,9001,781
2021-09-211,7651,7971,7431,7906,3001,790
2021-09-171,7811,7981,7811,7985,4001,798
2021-09-161,7771,7801,7701,7802,7001,780
2021-09-151,7821,7901,7821,7852,2001,785
2021-09-141,7901,7911,7871,7908,3001,790
2021-09-131,7961,7961,7771,7904,0001,790
2021-09-101,7631,7921,7561,7908,8001,790
2021-09-091,7751,7751,7641,7672,7001,767
2021-09-081,8001,8001,7811,7924,8001,792
2021-09-071,7981,8051,7881,8006,0001,800
2021-09-061,7701,7881,7661,7889,3001,788
2021-09-031,7401,7651,7321,7655,7001,765
2021-09-021,7311,7531,7311,7362,1001,736
2021-09-011,7411,7601,7411,7421,8001,742
2021-08-311,7431,7431,7411,7419001,741
2021-08-301,7461,7471,7341,7391,3001,739
2021-08-271,7331,7331,7121,7311,3001,731
2021-08-261,7231,7411,7151,7244,1001,724
2021-08-251,7341,7341,7101,7281,3001,728
2021-08-241,7181,7251,7131,7255,2001,725
2021-08-231,7201,7201,7101,7102,5001,710
2021-08-201,7121,7121,7021,7083,1001,708
2021-08-191,7251,7341,7121,7124,9001,712
2021-08-181,7291,7341,7251,7251,8001,725
2021-08-171,7271,7321,7261,7302,7001,730
2021-08-161,7431,7431,7261,7263,3001,726
2021-08-131,7371,7371,7201,7301,9001,730
2021-08-121,7371,7371,7221,7226,6001,722
2021-08-111,7771,7771,7001,72413,8001,724
2021-08-101,7901,7901,7731,7822,5001,782
2021-08-061,7581,7621,7281,7452,9001,745
2021-08-051,7671,7811,7621,7621,3001,762
2021-08-041,7741,7741,7731,7736001,773
2021-08-031,7701,7701,7621,7629001,762
2021-08-021,7561,7771,7561,7702,7001,770
2021-07-301,7831,7831,7541,7541,7001,754
2021-07-291,7891,7891,7711,7832,5001,783
2021-07-281,7841,7881,7791,7882,5001,788
2021-07-271,7981,7991,7731,7904,5001,790
2021-07-261,7961,7971,7871,7921,5001,792
2021-07-211,8241,8241,7861,7879,7001,787
2021-07-201,7251,7611,7211,7613,8001,761
2021-07-191,7521,7621,7301,7309,6001,730
2021-07-161,7701,7821,7531,7806,0001,780
2021-07-151,7751,7861,7501,7729,2001,772
2021-07-141,7581,7591,7521,7592,1001,759
2021-07-131,7561,7601,7511,7602,5001,760
2021-07-121,7511,7561,7471,75610,9001,756
2021-07-091,7271,7501,7201,7505,4001,750
2021-07-081,7461,7461,7181,7286,9001,728
2021-07-071,7381,7461,7351,7462,6001,746
2021-07-061,7451,7481,7401,7411,8001,741
2021-07-051,7401,7471,7361,7475,0001,747
2021-07-021,7251,7401,7251,7332,7001,733
2021-07-011,7431,7501,7251,7252,4001,725
2021-06-301,7501,7531,7431,7432,9001,743
2021-06-291,7521,7521,7401,7412,4001,741
2021-06-281,7421,7461,7291,7463,0001,746
2021-06-251,7231,7301,7231,7251,9001,725
2021-06-241,7201,7231,7181,7231,5001,723
2021-06-231,7301,7351,7201,7201,4001,720
2021-06-221,7071,7301,7061,7303,5001,730
2021-06-211,7251,7301,7001,7007,1001,700
2021-06-181,7261,7371,7261,7373,1001,737
2021-06-171,7371,7371,7261,7281,2001,728
2021-06-161,7451,7451,7301,7373,1001,737
2021-06-151,7391,7401,7221,7344,1001,734
2021-06-141,7301,7401,7291,7302,6001,730
2021-06-111,7481,7551,7311,7315,8001,731
2021-06-101,7551,7551,7441,7524,9001,752
2021-06-091,7351,7421,7321,7413,2001,741
2021-06-081,7321,7461,7241,7242,6001,724
2021-06-071,7251,7541,7251,7362,9001,736
2021-06-041,7071,7221,7051,7221,7001,722
2021-06-031,7061,7141,7041,7073,5001,707
2021-06-021,7121,7121,7031,7101,3001,710
2021-06-011,7341,7341,7121,7124,0001,712
2021-05-311,7531,7581,7341,7343,3001,734
2021-05-281,7291,7431,7061,7436,5001,743
2021-05-271,7081,7181,6991,7151,7001,715
2021-05-261,7001,7101,7001,7092,7001,709
2021-05-251,7101,7211,7001,7003,9001,700
2021-05-241,7301,7301,7121,7151,7001,715
2021-05-211,7511,7511,7351,7352,4001,735
2021-05-201,7471,7491,7391,7463,3001,746
2021-05-191,7601,7751,7471,7477,0001,747
2021-05-181,7401,7671,7291,7565,3001,756
2021-05-171,7811,7811,7191,74011,5001,740
2021-05-141,6691,7071,6691,70111,5001,701
2021-05-131,6661,7101,6311,6478,7001,647
2021-05-121,7281,7281,6871,6877,8001,687
2021-05-111,6991,6991,6621,6624,9001,662
2021-05-101,6761,7031,6601,7039,3001,703
2021-05-071,6601,6801,6601,6762,3001,676
2021-05-061,6401,6721,6401,6602,9001,660
2021-04-301,6231,6301,6201,6303,2001,630
2021-04-281,6101,6431,6101,6269,5001,626
2021-04-271,6021,6201,6021,6053,4001,605
2021-04-261,6101,6181,6001,6003,0001,600
2021-04-231,6041,6561,5881,5882,1001,588
2021-04-221,6231,6371,6111,6112,2001,611
2021-04-211,6731,6731,5881,5995,5001,599
2021-04-201,7101,7151,6751,6753,3001,675
2021-04-191,7191,7191,7171,7175001,717
2021-04-161,7021,7061,7021,7061,5001,706
2021-04-151,6961,7171,6921,7042,5001,704
2021-04-141,6911,6911,6781,6891,3001,689
2021-04-131,6891,7021,6771,7022,3001,702
2021-04-121,6911,7011,6731,6899001,689
2021-04-091,6501,6721,6501,6723,6001,672
2021-04-081,6711,6751,6601,6601,8001,660
2021-04-071,6631,6841,6581,6713,4001,671
2021-04-061,7191,7311,6631,66310,0001,663
2021-04-051,7191,7191,7081,7192,2001,719
2021-04-021,7111,7231,7111,7184,4001,718
2021-04-011,7251,7251,6961,6964,4001,696
2021-03-311,7411,7411,7161,7163,2001,716
2021-03-301,7751,7971,7411,7416,2001,741
2021-03-291,8251,8251,8031,82011,5001,820
2021-03-261,8391,8391,8011,8177,3001,817
2021-03-251,7721,8331,7551,8336,1001,833
2021-03-241,8231,8231,7511,7839,5001,783
2021-03-231,8361,8451,8161,81613,6001,816
2021-03-221,7961,8441,7891,84413,4001,844
2021-03-191,7681,7711,7641,7717,7001,771
2021-03-181,7421,7711,7421,7695,8001,769
2021-03-171,7271,7551,7251,7552,9001,755
2021-03-161,7231,7481,7221,7483,9001,748
2021-03-151,7131,7251,7061,7258,1001,725
2021-03-121,7181,7181,6971,7115,5001,711
2021-03-111,6501,7201,6501,7206,8001,720
2021-03-101,6711,6791,6701,6754,4001,675
2021-03-091,6511,6631,6451,6632,6001,663
2021-03-081,6161,6601,6161,6385,3001,638
2021-03-051,6111,6111,5941,6034,6001,603
2021-03-041,6561,6561,6161,6219,2001,621
2021-03-031,6501,6761,6481,6566,6001,656
2021-03-021,6841,6841,6511,6517,1001,651
2021-03-011,6521,6721,6521,67210,5001,672
2021-02-261,6501,6511,6211,6309,4001,630
2021-02-251,6321,6791,6321,6596,6001,659
2021-02-241,6491,6491,6301,6322,5001,632
2021-02-221,6341,6441,6101,6324,7001,632
2021-02-191,6351,6361,5811,60710,3001,607
2021-02-181,6411,6561,6361,6414,3001,641
2021-02-171,6401,6571,6201,6556,6001,655
2021-02-161,6571,6581,6381,6452,3001,645
2021-02-151,6821,6921,6451,64611,0001,646
2021-02-121,7051,7051,6811,6927,3001,692
2021-02-101,6581,7051,6261,7057,7001,705
2021-02-091,6501,6531,6361,6533,4001,653
2021-02-081,6571,6801,6451,6527,2001,652
2021-02-051,6621,6691,6511,6519,7001,651
2021-02-041,6351,6681,6291,6679,0001,667
2021-02-031,6171,6351,5931,6357,9001,635
2021-02-021,6151,6191,5931,6174,9001,617
2021-02-011,5831,6211,5811,5954,4001,595
2021-01-291,6151,6201,5851,5996,2001,599
2021-01-281,6171,6171,5981,6144,9001,614
2021-01-271,5911,6251,5911,6204,3001,620
2021-01-261,5771,6011,5701,6015,4001,601
2021-01-251,5771,5771,5671,5696001,569
2021-01-221,5601,5841,5561,5691,7001,569
2021-01-211,5851,5851,5501,5605,7001,560
2021-01-201,5721,5861,5721,5851,2001,585
2021-01-191,5691,5861,5691,5773,2001,577
2021-01-181,5701,5861,5501,5594,4001,559
2021-01-151,6141,6141,5511,5708,1001,570
2021-01-141,5831,6501,5751,60315,5001,603
2021-01-131,5621,5831,5621,58017,2001,580
2021-01-121,5441,5601,5371,5607,7001,560
2021-01-081,5241,5301,5151,5303,4001,530
2021-01-071,5081,5271,5081,5244,3001,524
2021-01-061,5211,5221,5081,5082,5001,508
2021-01-051,5171,5171,5051,5058001,505
2021-01-041,5121,5121,4921,5013,6001,501

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