6393 油研工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,459 | 2,512 | 2,429 | 2,493 | 12,300 | 2,493 |
| 2024-07-25 | 2,468 | 2,492 | 2,427 | 2,441 | 15,000 | 2,441 |
| 2024-07-24 | 2,450 | 2,525 | 2,449 | 2,482 | 25,600 | 2,482 |
| 2024-07-23 | 2,448 | 2,450 | 2,432 | 2,448 | 5,600 | 2,448 |
| 2024-07-22 | 2,450 | 2,450 | 2,400 | 2,416 | 16,800 | 2,416 |
| 2024-07-19 | 2,438 | 2,445 | 2,424 | 2,445 | 8,600 | 2,445 |
| 2024-07-18 | 2,423 | 2,439 | 2,411 | 2,438 | 5,500 | 2,438 |
| 2024-07-17 | 2,411 | 2,435 | 2,411 | 2,423 | 7,700 | 2,423 |
| 2024-07-16 | 2,396 | 2,420 | 2,396 | 2,402 | 6,000 | 2,402 |
| 2024-07-12 | 2,370 | 2,396 | 2,353 | 2,395 | 4,700 | 2,395 |
| 2024-07-11 | 2,350 | 2,374 | 2,350 | 2,357 | 7,100 | 2,357 |
| 2024-07-10 | 2,394 | 2,394 | 2,342 | 2,346 | 17,200 | 2,346 |
| 2024-07-09 | 2,382 | 2,401 | 2,366 | 2,382 | 8,700 | 2,382 |
| 2024-07-08 | 2,409 | 2,429 | 2,381 | 2,387 | 8,600 | 2,387 |
| 2024-07-05 | 2,421 | 2,421 | 2,370 | 2,375 | 14,100 | 2,375 |
| 2024-07-04 | 2,428 | 2,441 | 2,420 | 2,431 | 3,800 | 2,431 |
| 2024-07-03 | 2,435 | 2,440 | 2,425 | 2,428 | 5,600 | 2,428 |
| 2024-07-02 | 2,404 | 2,435 | 2,404 | 2,435 | 6,800 | 2,435 |
| 2024-07-01 | 2,398 | 2,410 | 2,396 | 2,404 | 5,900 | 2,404 |
| 2024-06-28 | 2,407 | 2,407 | 2,390 | 2,395 | 2,900 | 2,395 |
| 2024-06-27 | 2,401 | 2,408 | 2,391 | 2,399 | 2,400 | 2,399 |
| 2024-06-26 | 2,410 | 2,410 | 2,379 | 2,384 | 8,200 | 2,384 |
| 2024-06-25 | 2,389 | 2,405 | 2,388 | 2,397 | 2,700 | 2,397 |
| 2024-06-24 | 2,399 | 2,400 | 2,374 | 2,389 | 5,700 | 2,389 |
| 2024-06-21 | 2,400 | 2,400 | 2,390 | 2,391 | 3,100 | 2,391 |
| 2024-06-20 | 2,412 | 2,413 | 2,388 | 2,393 | 3,700 | 2,393 |
| 2024-06-19 | 2,386 | 2,417 | 2,367 | 2,401 | 8,200 | 2,401 |
| 2024-06-18 | 2,333 | 2,374 | 2,333 | 2,364 | 3,900 | 2,364 |
| 2024-06-17 | 2,321 | 2,354 | 2,312 | 2,333 | 4,300 | 2,333 |
| 2024-06-14 | 2,266 | 2,337 | 2,259 | 2,318 | 11,000 | 2,318 |
| 2024-06-13 | 2,362 | 2,362 | 2,300 | 2,306 | 8,000 | 2,306 |
| 2024-06-12 | 2,391 | 2,391 | 2,360 | 2,362 | 3,100 | 2,362 |
| 2024-06-11 | 2,399 | 2,399 | 2,371 | 2,372 | 3,600 | 2,372 |
| 2024-06-10 | 2,376 | 2,399 | 2,375 | 2,381 | 3,400 | 2,381 |
| 2024-06-07 | 2,348 | 2,376 | 2,335 | 2,376 | 4,600 | 2,376 |
| 2024-06-06 | 2,366 | 2,368 | 2,322 | 2,323 | 7,600 | 2,323 |
| 2024-06-05 | 2,397 | 2,397 | 2,352 | 2,364 | 3,700 | 2,364 |
| 2024-06-04 | 2,380 | 2,417 | 2,370 | 2,397 | 10,000 | 2,397 |
| 2024-06-03 | 2,379 | 2,380 | 2,370 | 2,380 | 3,200 | 2,380 |
| 2024-05-31 | 2,344 | 2,376 | 2,344 | 2,376 | 4,400 | 2,376 |
| 2024-05-30 | 2,340 | 2,348 | 2,311 | 2,343 | 4,900 | 2,343 |
| 2024-05-29 | 2,355 | 2,370 | 2,340 | 2,340 | 4,800 | 2,340 |
| 2024-05-28 | 2,386 | 2,389 | 2,331 | 2,355 | 6,600 | 2,355 |
| 2024-05-27 | 2,392 | 2,393 | 2,350 | 2,371 | 4,500 | 2,371 |
| 2024-05-24 | 2,331 | 2,384 | 2,331 | 2,380 | 2,100 | 2,380 |
| 2024-05-23 | 2,348 | 2,352 | 2,335 | 2,347 | 2,200 | 2,347 |
| 2024-05-22 | 2,345 | 2,363 | 2,340 | 2,340 | 2,800 | 2,340 |
| 2024-05-21 | 2,398 | 2,400 | 2,342 | 2,343 | 8,600 | 2,343 |
| 2024-05-20 | 2,371 | 2,400 | 2,371 | 2,379 | 5,800 | 2,379 |
| 2024-05-17 | 2,301 | 2,386 | 2,301 | 2,371 | 20,000 | 2,371 |
| 2024-05-16 | 2,300 | 2,300 | 2,254 | 2,286 | 8,900 | 2,286 |
| 2024-05-15 | 2,288 | 2,300 | 2,250 | 2,250 | 4,400 | 2,250 |
| 2024-05-14 | 2,275 | 2,288 | 2,239 | 2,288 | 8,300 | 2,288 |
| 2024-05-13 | 2,233 | 2,238 | 2,216 | 2,216 | 3,700 | 2,216 |
| 2024-05-10 | 2,246 | 2,246 | 2,222 | 2,245 | 2,200 | 2,245 |
| 2024-05-09 | 2,218 | 2,228 | 2,208 | 2,227 | 1,700 | 2,227 |
| 2024-05-08 | 2,207 | 2,225 | 2,206 | 2,207 | 7,000 | 2,207 |
| 2024-05-07 | 2,250 | 2,263 | 2,214 | 2,214 | 7,700 | 2,214 |
| 2024-05-02 | 2,231 | 2,234 | 2,222 | 2,234 | 1,200 | 2,234 |
| 2024-05-01 | 2,210 | 2,238 | 2,197 | 2,229 | 4,000 | 2,229 |
| 2024-04-30 | 2,215 | 2,220 | 2,185 | 2,210 | 9,200 | 2,210 |
| 2024-04-26 | 2,212 | 2,227 | 2,170 | 2,170 | 28,100 | 2,170 |
| 2024-04-25 | 2,220 | 2,240 | 2,210 | 2,230 | 4,200 | 2,230 |
| 2024-04-24 | 2,223 | 2,241 | 2,220 | 2,220 | 3,700 | 2,220 |
| 2024-04-23 | 2,223 | 2,237 | 2,223 | 2,223 | 3,700 | 2,223 |
| 2024-04-22 | 2,201 | 2,223 | 2,201 | 2,205 | 2,300 | 2,205 |
| 2024-04-19 | 2,216 | 2,220 | 2,170 | 2,189 | 10,400 | 2,189 |
| 2024-04-18 | 2,201 | 2,239 | 2,201 | 2,219 | 2,600 | 2,219 |
| 2024-04-17 | 2,225 | 2,229 | 2,187 | 2,200 | 7,600 | 2,200 |
| 2024-04-16 | 2,265 | 2,278 | 2,222 | 2,223 | 9,700 | 2,223 |
| 2024-04-15 | 2,264 | 2,276 | 2,252 | 2,258 | 3,600 | 2,258 |
| 2024-04-12 | 2,296 | 2,296 | 2,261 | 2,273 | 6,500 | 2,273 |
| 2024-04-11 | 2,271 | 2,310 | 2,271 | 2,296 | 3,300 | 2,296 |
| 2024-04-10 | 2,305 | 2,317 | 2,281 | 2,286 | 11,100 | 2,286 |
| 2024-04-09 | 2,249 | 2,310 | 2,249 | 2,310 | 16,600 | 2,310 |
| 2024-04-08 | 2,247 | 2,250 | 2,213 | 2,222 | 8,100 | 2,222 |
| 2024-04-05 | 2,225 | 2,267 | 2,224 | 2,245 | 6,700 | 2,245 |
| 2024-04-04 | 2,274 | 2,275 | 2,256 | 2,274 | 1,300 | 2,274 |
| 2024-04-03 | 2,202 | 2,270 | 2,180 | 2,269 | 14,400 | 2,269 |
| 2024-04-02 | 2,247 | 2,256 | 2,225 | 2,227 | 5,600 | 2,227 |
| 2024-04-01 | 2,314 | 2,325 | 2,237 | 2,250 | 20,200 | 2,250 |
| 2024-03-29 | 2,325 | 2,331 | 2,304 | 2,314 | 4,900 | 2,314 |
| 2024-03-28 | 2,375 | 2,392 | 2,293 | 2,315 | 19,200 | 2,315 |
| 2024-03-27 | 2,425 | 2,457 | 2,425 | 2,435 | 23,900 | 2,435 |
| 2024-03-26 | 2,414 | 2,463 | 2,414 | 2,440 | 15,100 | 2,440 |
| 2024-03-25 | 2,435 | 2,458 | 2,423 | 2,458 | 14,500 | 2,458 |
| 2024-03-22 | 2,430 | 2,458 | 2,412 | 2,455 | 17,800 | 2,455 |
| 2024-03-21 | 2,416 | 2,437 | 2,410 | 2,423 | 13,800 | 2,423 |
| 2024-03-19 | 2,377 | 2,415 | 2,370 | 2,409 | 9,800 | 2,409 |
| 2024-03-18 | 2,359 | 2,393 | 2,359 | 2,390 | 5,300 | 2,390 |
| 2024-03-15 | 2,329 | 2,375 | 2,329 | 2,369 | 7,200 | 2,369 |
| 2024-03-14 | 2,301 | 2,338 | 2,301 | 2,333 | 3,800 | 2,333 |
| 2024-03-13 | 2,342 | 2,355 | 2,307 | 2,312 | 6,200 | 2,312 |
| 2024-03-12 | 2,325 | 2,368 | 2,325 | 2,353 | 8,800 | 2,353 |
| 2024-03-11 | 2,405 | 2,424 | 2,330 | 2,356 | 14,200 | 2,356 |
| 2024-03-08 | 2,398 | 2,423 | 2,395 | 2,413 | 5,700 | 2,413 |
| 2024-03-07 | 2,399 | 2,420 | 2,382 | 2,398 | 6,000 | 2,398 |
| 2024-03-06 | 2,356 | 2,412 | 2,355 | 2,399 | 7,300 | 2,399 |
| 2024-03-05 | 2,368 | 2,377 | 2,350 | 2,377 | 6,900 | 2,377 |
| 2024-03-04 | 2,375 | 2,375 | 2,350 | 2,351 | 9,400 | 2,351 |
| 2024-03-01 | 2,375 | 2,391 | 2,375 | 2,375 | 4,800 | 2,375 |
| 2024-02-29 | 2,400 | 2,400 | 2,350 | 2,360 | 9,300 | 2,360 |
| 2024-02-28 | 2,407 | 2,417 | 2,386 | 2,387 | 6,300 | 2,387 |
| 2024-02-27 | 2,425 | 2,425 | 2,386 | 2,407 | 9,000 | 2,407 |
| 2024-02-26 | 2,425 | 2,435 | 2,401 | 2,419 | 4,700 | 2,419 |
| 2024-02-22 | 2,437 | 2,437 | 2,401 | 2,406 | 4,200 | 2,406 |
| 2024-02-21 | 2,420 | 2,420 | 2,400 | 2,405 | 4,800 | 2,405 |
| 2024-02-20 | 2,416 | 2,443 | 2,409 | 2,420 | 8,100 | 2,420 |
| 2024-02-19 | 2,378 | 2,404 | 2,355 | 2,390 | 5,000 | 2,390 |
| 2024-02-16 | 2,380 | 2,398 | 2,370 | 2,395 | 7,500 | 2,395 |
| 2024-02-15 | 2,410 | 2,415 | 2,345 | 2,350 | 8,700 | 2,350 |
| 2024-02-14 | 2,394 | 2,401 | 2,381 | 2,389 | 10,300 | 2,389 |
| 2024-02-13 | 2,397 | 2,430 | 2,374 | 2,403 | 23,800 | 2,403 |
| 2024-02-09 | 2,315 | 2,349 | 2,307 | 2,349 | 12,000 | 2,349 |
| 2024-02-08 | 2,311 | 2,311 | 2,280 | 2,309 | 7,900 | 2,309 |
| 2024-02-07 | 2,307 | 2,319 | 2,305 | 2,319 | 10,200 | 2,319 |
| 2024-02-06 | 2,313 | 2,313 | 2,295 | 2,295 | 3,100 | 2,295 |
| 2024-02-05 | 2,290 | 2,314 | 2,284 | 2,314 | 7,600 | 2,314 |
| 2024-02-02 | 2,323 | 2,323 | 2,261 | 2,302 | 5,800 | 2,302 |
| 2024-02-01 | 2,310 | 2,310 | 2,275 | 2,290 | 7,000 | 2,290 |
| 2024-01-31 | 2,270 | 2,310 | 2,270 | 2,305 | 9,800 | 2,305 |
| 2024-01-30 | 2,283 | 2,312 | 2,251 | 2,251 | 41,000 | 2,251 |
| 2024-01-29 | 2,280 | 2,293 | 2,266 | 2,282 | 8,600 | 2,282 |
| 2024-01-26 | 2,262 | 2,274 | 2,251 | 2,251 | 4,900 | 2,251 |
| 2024-01-25 | 2,235 | 2,275 | 2,235 | 2,262 | 10,500 | 2,262 |
| 2024-01-24 | 2,244 | 2,246 | 2,229 | 2,229 | 4,600 | 2,229 |
| 2024-01-23 | 2,250 | 2,256 | 2,229 | 2,244 | 7,500 | 2,244 |
| 2024-01-22 | 2,220 | 2,246 | 2,220 | 2,235 | 8,800 | 2,235 |
| 2024-01-19 | 2,219 | 2,229 | 2,200 | 2,215 | 11,200 | 2,215 |
| 2024-01-18 | 2,218 | 2,233 | 2,210 | 2,210 | 5,600 | 2,210 |
| 2024-01-17 | 2,218 | 2,241 | 2,214 | 2,218 | 8,200 | 2,218 |
| 2024-01-16 | 2,247 | 2,247 | 2,216 | 2,216 | 8,400 | 2,216 |
| 2024-01-15 | 2,214 | 2,256 | 2,214 | 2,229 | 8,200 | 2,229 |
| 2024-01-12 | 2,235 | 2,250 | 2,212 | 2,216 | 10,000 | 2,216 |
| 2024-01-11 | 2,248 | 2,275 | 2,245 | 2,245 | 8,900 | 2,245 |
| 2024-01-10 | 2,267 | 2,274 | 2,259 | 2,262 | 4,400 | 2,262 |
| 2024-01-09 | 2,255 | 2,274 | 2,247 | 2,267 | 6,800 | 2,267 |
| 2024-01-05 | 2,234 | 2,245 | 2,222 | 2,227 | 5,500 | 2,227 |
| 2024-01-04 | 2,164 | 2,230 | 2,157 | 2,230 | 11,800 | 2,230 |
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
