6393 油研工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,7631,7831,7501,7838,9001,783
2022-09-271,7701,7831,7611,7639,3001,763
2022-09-261,7801,7801,7601,76714,6001,767
2022-09-221,7751,7891,7741,7788,6001,778
2022-09-211,7801,7911,7781,7877,7001,787
2022-09-201,7851,7901,7751,7828,3001,782
2022-09-161,7971,7971,7801,7847,2001,784
2022-09-151,8011,8021,7951,8005,5001,800
2022-09-141,8001,8121,8001,8014,9001,801
2022-09-131,8201,8201,8081,8094,3001,809
2022-09-121,8141,8201,8031,8204,8001,820
2022-09-091,8051,8161,8001,81415,6001,814
2022-09-081,8031,8091,7971,80516,9001,805
2022-09-071,8031,8091,8031,8035,2001,803
2022-09-061,8031,8141,8031,8036,2001,803
2022-09-051,8051,8091,8031,8053,5001,805
2022-09-021,8061,8171,8041,8053,6001,805
2022-09-011,8191,8191,8011,8047,0001,804
2022-08-311,8191,8291,8181,8191,8001,819
2022-08-301,8181,8311,8181,8283,3001,828
2022-08-291,8201,8291,8161,8184,9001,818
2022-08-261,8281,8311,8161,8313,3001,831
2022-08-251,8141,8281,8141,8281,9001,828
2022-08-241,8221,8321,8111,8146,3001,814
2022-08-231,8191,8281,8181,8184,2001,818
2022-08-221,8181,8401,8121,82910,2001,829
2022-08-191,8181,8181,8041,8173,3001,817
2022-08-181,8071,8131,8041,8044,8001,804
2022-08-171,8111,8181,8031,8074,3001,807
2022-08-161,8061,8141,8031,8032,7001,803
2022-08-151,8091,8201,8021,8065,2001,806
2022-08-121,8091,8311,8011,82418,7001,824
2022-08-101,8151,8281,7961,8285,4001,828
2022-08-091,8051,8111,7901,8113,2001,811
2022-08-081,8081,8151,8051,8052,2001,805
2022-08-051,7961,8191,7961,8081,8001,808
2022-08-041,7951,8091,7951,8002,7001,800
2022-08-031,8091,8131,7931,7937,4001,793
2022-08-021,8111,8161,8081,8094,6001,809
2022-08-011,8051,8141,8051,8133,1001,813
2022-07-291,8311,8321,8061,8115,5001,811
2022-07-281,8341,8351,8081,8317,7001,831
2022-07-271,8271,8271,8021,8148,4001,814
2022-07-261,8201,8311,8141,8216,4001,821
2022-07-251,8151,8191,8031,8093,4001,809
2022-07-221,8191,8271,8031,81512,2001,815
2022-07-211,8171,8171,7941,80617,6001,806
2022-07-201,7781,8181,7781,81813,1001,818
2022-07-191,7891,7921,7711,7766,5001,776
2022-07-151,7701,7851,7601,7715,2001,771
2022-07-141,7631,7821,7631,7705,4001,770
2022-07-131,7601,7761,7361,75410,2001,754
2022-07-121,7801,7801,7421,7568,1001,756
2022-07-111,7591,7881,7571,77417,3001,774
2022-07-081,7461,7761,7301,73016,2001,730
2022-07-071,7301,7491,7261,7404,7001,740
2022-07-061,7501,7501,7271,7297,5001,729
2022-07-051,7551,7591,7431,7445,8001,744
2022-07-041,7651,7651,7391,7558,0001,755
2022-07-011,7451,7461,7151,7366,6001,736
2022-06-301,7531,7541,7241,73010,9001,730
2022-06-291,7681,7731,7411,7489,3001,748
2022-06-281,7601,7851,7541,7704,5001,770
2022-06-271,7601,7601,7331,7606,8001,760
2022-06-241,7641,7641,7311,7314,2001,731
2022-06-231,7471,7821,7281,7394,5001,739
2022-06-221,7511,7751,7321,7327,0001,732
2022-06-211,7541,7541,7301,7514,4001,751
2022-06-201,7451,7901,7231,72310,1001,723
2022-06-171,7381,7501,7371,7454,3001,745
2022-06-161,7671,7671,7411,7424,9001,742
2022-06-151,7511,7751,7301,74712,0001,747
2022-06-141,7401,7601,7371,7478,1001,747
2022-06-131,7701,7701,7411,7417,7001,741
2022-06-101,7961,7961,7701,7706,6001,770
2022-06-091,8071,8071,7871,7876,7001,787
2022-06-081,8001,8111,7861,7995,9001,799
2022-06-071,8001,8011,7841,7843,2001,784
2022-06-061,8071,8071,7771,8003,7001,800
2022-06-031,8071,8071,7801,7864,5001,786
2022-06-021,8101,8111,8001,8113,6001,811
2022-06-011,7811,8101,7801,8087,7001,808
2022-05-311,7721,7771,7701,7712,8001,771
2022-05-301,7921,7921,7701,7706,2001,770
2022-05-271,7911,7911,7601,7733,9001,773
2022-05-261,7831,7941,7691,7692,8001,769
2022-05-251,7761,7831,7691,7832,1001,783
2022-05-241,7791,7901,7761,7763,8001,776
2022-05-231,7731,7851,7701,7854,2001,785
2022-05-201,7471,7731,7471,7734,6001,773
2022-05-191,7491,7491,7181,7476,0001,747
2022-05-181,7221,7581,7111,7583,2001,758
2022-05-171,7181,7291,7081,7115,3001,711
2022-05-161,7531,7591,7121,7239,6001,723
2022-05-131,7101,7551,6971,75417,0001,754
2022-05-121,6811,6821,6611,6612,8001,661
2022-05-111,6871,6871,6791,6841,4001,684
2022-05-101,6951,7001,6871,6896,5001,689
2022-05-091,7021,7021,6951,6954,0001,695
2022-05-061,7011,7171,7011,7023,3001,702
2022-05-021,6801,7091,6681,6975,6001,697
2022-04-281,6631,6801,6501,6806,2001,680
2022-04-271,6531,6601,6491,6494,9001,649
2022-04-261,6711,6711,6541,6662,6001,666
2022-04-251,6611,6671,6521,6543,1001,654
2022-04-221,6691,6701,6571,6662,0001,666
2022-04-211,6901,6901,6631,6694,9001,669
2022-04-201,6851,6851,6551,6773,0001,677
2022-04-191,6701,6701,6701,6705001,670
2022-04-181,6821,6821,6621,6704,5001,670
2022-04-151,6721,6771,6651,6721,8001,672
2022-04-141,6571,6761,6521,6762,1001,676
2022-04-131,6551,6651,6551,6643,3001,664
2022-04-121,6511,6751,6511,6622,2001,662
2022-04-111,7111,7111,6541,6626,6001,662
2022-04-081,6831,6861,6661,6836,3001,683
2022-04-071,7101,7101,6651,6839,0001,683
2022-04-061,7461,7461,7131,7215,1001,721
2022-04-051,7781,7781,7651,7653,0001,765
2022-04-041,7691,7761,7621,7764,1001,776
2022-04-011,7571,7661,7571,7572,1001,757
2022-03-311,7581,7701,7571,7575,7001,757
2022-03-301,7601,7671,7471,75711,7001,757
2022-03-291,8201,8401,8161,84018,0001,840
2022-03-281,8211,8211,8011,81111,6001,811
2022-03-251,8241,8251,8101,8125,0001,812
2022-03-241,7981,8181,7911,8183,6001,818
2022-03-231,8071,8231,7991,8207,3001,820
2022-03-221,7921,7971,7821,79711,2001,797
2022-03-181,7831,7901,7751,79010,1001,790
2022-03-171,7631,7851,7581,7835,3001,783
2022-03-161,7301,7581,7271,7583,9001,758
2022-03-151,7191,7261,7131,7262,4001,726
2022-03-141,7021,7201,7021,7193,4001,719
2022-03-111,6911,7081,6911,7004,2001,700
2022-03-101,7001,7191,7001,7156,4001,715
2022-03-091,7081,7191,6891,6896,5001,689
2022-03-081,6861,7251,6861,6997,8001,699
2022-03-071,7421,7451,7221,7266,4001,726
2022-03-041,7761,7891,7681,7765,3001,776
2022-03-031,7771,7811,7701,7753,0001,775
2022-03-021,7661,7791,7601,7603,1001,760
2022-03-011,7611,7801,7611,7755,8001,775
2022-02-281,7491,7701,7491,7646,9001,764
2022-02-251,7231,7491,7231,7385,4001,738
2022-02-241,7511,7541,7031,7255,3001,725
2022-02-221,7501,7521,7301,7452,6001,745
2022-02-211,7671,7671,7471,7522,8001,752
2022-02-181,7531,7731,7501,7674,5001,767
2022-02-171,7611,7701,7511,7603,6001,760
2022-02-161,7741,7741,7641,7714,5001,771
2022-02-151,7741,7741,7581,7643,4001,764
2022-02-141,7791,7791,7631,7663,5001,766
2022-02-101,7651,7791,7531,7796,9001,779
2022-02-091,7471,7651,7251,7657,7001,765
2022-02-081,7331,7351,7231,7303,8001,730
2022-02-071,7451,7601,7311,7322,7001,732
2022-02-041,7351,7391,7261,7344,5001,734
2022-02-031,7241,7281,7111,7252,6001,725
2022-02-021,7211,7371,7211,7243,5001,724
2022-02-011,7131,7131,7021,7102,4001,710
2022-01-311,7161,7211,7101,7172,6001,717
2022-01-281,7331,7331,7011,7042,9001,704
2022-01-271,7251,7401,7001,70010,2001,700
2022-01-261,7431,7431,7301,7312,5001,731
2022-01-251,7211,7491,7181,7335,4001,733
2022-01-241,7371,7381,7201,7302,9001,730
2022-01-211,7241,7481,7001,7386,0001,738
2022-01-201,7291,7341,7151,7233,0001,723
2022-01-191,7561,7561,7381,7383,0001,738
2022-01-181,7671,7671,7541,7573,9001,757
2022-01-171,7651,7701,7651,7662,6001,766
2022-01-141,7471,7531,7311,7525,0001,752
2022-01-131,7301,7531,7301,7445,0001,744
2022-01-121,7121,7281,7121,7274,8001,727
2022-01-111,7161,7161,7001,7144,4001,714
2022-01-071,7041,7071,6971,7004,5001,700
2022-01-061,7021,7101,7011,7023,1001,702
2022-01-051,7221,7241,7011,7157,5001,715
2022-01-041,7251,7251,6921,7076,1001,707

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