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
2022-05-191,7491,7491,7181,7476,0001,747
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