6393 油研工業(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2834534534034010,0003,238.10
1984-12-2735035035035023,0003,333.33
1984-12-2534134133533510,0003,190.48
1984-12-2435035034535025,0003,333.33
1984-12-2136236735535561,0003,380.95
1984-12-2036036036036016,0003,428.57
1984-12-1933935033935050,0003,333.33
1984-12-1833934033934012,0003,238.10
1984-12-1733833833733812,0003,219.05
1984-12-153353353353357,0003,190.48
1984-12-1434134133233217,0003,161.90
1984-12-1334234334234252,0003,257.14
1984-12-1234134233934253,0003,257.14
1984-12-113403403403404,0003,238.10
1984-12-1034034033534029,0003,238.10
1984-12-0634534534034537,0003,285.71
1984-12-0534534534534518,0003,285.71
1984-12-0434834834534845,0003,314.29
1984-12-0335735935035032,0003,333.33
1984-12-0136036135735748,0003,400
1984-11-3036036535736360,0003,457.14
1984-11-29363368361363210,0003,457.14
1984-11-28369375368370388,0003,523.81
1984-11-27360369360369318,0003,514.29
1984-11-26340360340359112,0003,419.05
1984-11-2434034134034019,0003,238.10
1984-11-2234334434034030,0003,238.10
1984-11-2134534534034048,0003,238.10
1984-11-2034034334034033,0003,238.10
1984-11-1934334334034022,0003,238.10
1984-11-173473473433438,0003,266.67
1984-11-1634834834334876,0003,314.29
1984-11-1533133433133324,0003,171.43
1984-11-1433433433033022,0003,142.86
1984-11-1332532932532913,0003,133.33
1984-11-1232532632532618,0003,104.76
1984-11-0932733132532547,0003,095.24
1984-11-0733133132732754,0003,114.29
1984-11-0533133233133126,0003,152.38
1984-11-0233033133033123,0003,152.38
1984-11-0133033133033036,0003,142.86
1984-10-3132932932832921,0003,133.33
1984-10-303293303293297,0003,133.33
1984-10-2932832932832923,0003,133.33
1984-10-2634534533633839,0003,219.05
1984-10-2434535034534822,0003,314.29
1984-10-2334335034035076,0003,333.33
1984-10-2234034234034212,0003,257.14
1984-10-2033633633633615,0003,200
1984-10-1935535535035092,0003,333.33
1984-10-18352352340350107,0003,333.33
1984-10-1735035834535095,0003,333.33
1984-10-16365365345350100,0003,333.33
1984-10-15365377361365532,0003,476.19
1984-10-12360369358359729,0003,419.05
1984-10-11350355350355207,0003,380.95
1984-10-0934034433834096,0003,238.10
1984-10-08334340329330133,0003,142.86
1984-10-0634034433534499,0003,276.19
1984-10-05342370342349551,0003,323.81
1984-10-04321337320337115,0003,209.52
1984-10-0329129129129111,0002,771.43
1984-10-0229629629429529,0002,809.52
1984-10-0128829228829217,0002,780.95
1984-09-292872872872871,0002,733.33
1984-09-2829129128528526,0002,714.29
1984-09-2729329329129125,0002,771.43
1984-09-2529829829829827,0002,838.10
1984-09-2230730729829835,0002,838.10
1984-09-2130730730230514,0002,904.76
1984-09-2031131130230226,0002,876.19
1984-09-1931131131031114,0002,961.90
1984-09-1831031031031015,0002,952.38
1984-09-1731131130830818,0002,933.33
1984-09-1430831030531024,0002,952.38
1984-09-1330430530430555,0002,904.76
1984-09-1130630630430415,0002,895.24
1984-09-1030330330230312,0002,885.71
1984-09-0730230230230215,0002,876.19
1984-09-0630530530230216,0002,876.19
1984-09-0530830830130119,0002,866.67
1984-09-0431331531031024,0002,952.38
1984-09-0331531531131131,0002,961.90
1984-09-0131131131031114,0002,961.90
1984-08-3131131130630626,0002,914.29
1984-08-3031131230631146,0002,961.90
1984-08-2931631631031026,0002,952.38
1984-08-2832132131231221,0002,971.43
1984-08-2732032031531510,0003,000
1984-08-2532132131531515,0003,000
1984-08-2432633032332322,0003,076.19
1984-08-2332533032532891,0003,123.81
1984-08-2232032532032582,0003,095.24
1984-08-2031532031531852,0003,028.57
1984-08-1731031530530514,0002,904.76
1984-08-163153153103107,0002,952.38
1984-08-1531531531531516,0003,000
1984-08-1431431630330337,0002,885.71
1984-08-1331231831231846,0003,028.57
1984-08-1030731530331025,0002,952.38
1984-08-093093093023069,0002,914.29
1984-08-0831031030630628,0002,914.29
1984-08-0731531831031071,0002,952.38
1984-08-06314320311318127,0003,028.57
1984-08-0329030029029019,0002,761.90
1984-08-0228528528528525,0002,714.29
1984-07-312872872862868,0002,723.81
1984-07-2828628628628610,0002,723.81
1984-07-2728229028228542,0002,714.29
1984-07-2628128128128113,0002,676.19
1984-07-2528028028028024,0002,666.67
1984-07-2428028028028028,0002,666.67
1984-07-2328729028028018,0002,666.67
1984-07-2129229328628726,0002,733.33
1984-07-2029129128629012,0002,761.90
1984-07-1929629629029016,0002,761.90
1984-07-183003002992999,0002,847.62
1984-07-173003003003007,0002,857.14
1984-07-123103103103103,0002,952.38
1984-07-1131631631631628,0003,009.52
1984-07-0632432632032668,0003,104.76
1984-07-05309320305320106,0003,047.62
1984-07-0428130028130038,0002,857.14
1984-07-0328128128028024,0002,666.67
1984-07-0229029028028018,0002,666.67
1984-06-3028829028829019,0002,761.90
1984-06-292862862862862,0002,723.81
1984-06-2828528528028526,0002,714.29
1984-06-2728028028028011,0002,666.67
1984-06-262892892882887,0002,742.86
1984-06-2528229028229011,0002,761.90
1984-06-232772772772773,0002,638.10
1984-06-2227528027528043,0002,666.67
1984-06-1829129129029016,0002,761.90
1984-06-152912912912919,0002,771.43
1984-06-1429129529129117,0002,771.43
1984-06-132912912912912,0002,771.43
1984-06-1229629629529512,0002,809.52
1984-06-1129129129129119,0002,771.43
1984-06-082992992992994,0002,847.62
1984-06-052933002933007,0002,857.14
1984-06-0429129129029010,0002,761.90
1984-06-022892902892898,0002,752.38
1984-06-0129029228828946,0002,752.38
1984-05-3129629629229210,0002,780.95
1984-05-2929129329129212,0002,780.95
1984-05-2829329329129130,0002,771.43
1984-05-2629429529329512,0002,809.52
1984-05-2529829829529522,0002,809.52
1984-05-242932932932939,0002,790.48
1984-05-232922922912912,0002,771.43
1984-05-2230330329129140,0002,771.43
1984-05-2130430430330336,0002,885.71
1984-05-1930330330330327,0002,885.71
1984-05-1131833331533398,0003,171.43
1984-05-1031832031331367,0002,980.95
1984-05-09317317313317102,0003,019.05
1984-05-08320320313313206,0002,980.95
1984-05-0429129129029020,0002,761.90
1984-05-0229029129029020,0002,761.90
1984-05-0129129129029048,0002,761.90
1984-04-2829329329029065,0002,761.90
1984-04-272952952922926,0002,780.95
1984-04-2629529629129129,0002,771.43
1984-04-2529329729329314,0002,790.48
1984-04-2429329329129133,0002,771.43
1984-04-2329130029029231,0002,780.95
1984-04-1929329529229226,0002,780.95
1984-04-1829529529129224,0002,780.95
1984-04-1729529529329554,0002,809.52
1984-04-1229529529529521,0002,809.52
1984-04-1130830830830817,0002,933.33
1984-04-1031331331031015,0002,952.38
1984-04-0931331331131122,0002,961.90
1984-04-073103133103138,0002,980.95
1984-04-0630531530531127,0002,961.90
1984-04-0529930029630044,0002,857.14
1984-04-0429629729629722,0002,828.57
1984-04-0329529629529667,0002,819.05
1984-04-0230030029529523,0002,809.52
1984-03-3129929929529519,0002,809.52
1984-03-2929430029430026,0002,857.14
1984-03-2729229429229381,0002,790.48
1984-03-2629229229229261,0002,780.95
1984-03-2231231331231260,0002,971.43
1984-03-2131431531331319,0002,980.95
1984-03-1931531531331322,0002,980.95
1984-03-1731231531231419,0002,990.48
1984-03-1631531531131130,0002,961.90
1984-03-1531231231031053,0002,952.38
1984-03-1431231231231231,0002,971.43
1984-03-1331331531231240,0002,971.43
1984-03-1231531531531537,0003,000
1984-03-0931532031531597,0003,000
1984-03-0831332031332019,0003,047.62
1984-03-073133133133139,0002,980.95
1984-03-0631331331331321,0002,980.95
1984-03-0531531531231225,0002,971.43
1984-03-0231031231031235,0002,971.43
1984-03-0131231531031095,0002,952.38
1984-02-2932432431631828,0003,028.57
1984-02-2832533132032457,0003,085.71
1984-02-2731533031032558,0003,095.24
1984-02-2531531531031527,0003,000
1984-02-2431732031731716,0003,019.05
1984-02-2331731831631684,0003,009.52
1984-02-2231731731431778,0003,019.05
1984-02-21319319314314128,0002,990.48
1984-02-2031931931731731,0003,019.05
1984-02-1831532031531654,0003,009.52
1984-02-1732832832832816,0003,123.81
1984-02-1632433032033042,0003,142.86
1984-02-1532532532032097,0003,047.62
1984-02-1433233732532593,0003,095.24
1984-02-1332633532633235,0003,161.90
1984-02-1034134133033095,0003,142.86
1984-02-09344344340340119,0003,238.10
1984-02-08333343330343151,0003,266.67
1984-02-0732333032333073,0003,142.86
1984-02-0632532532232556,0003,095.24
1984-02-0432532532532530,0003,095.24
1984-02-0333033533033362,0003,171.43
1984-02-0232833032833023,0003,142.86
1984-02-01330330321323110,0003,076.19
1984-01-3133133132533087,0003,142.86
1984-01-3033033132033091,0003,142.86
1984-01-2833033033033036,0003,142.86
1984-01-2733133133133134,0003,152.38
1984-01-2533133233133241,0003,161.90
1984-01-2432933332933020,0003,142.86
1984-01-2333133132632626,0003,104.76
1984-01-2133233333033120,0003,152.38
1984-01-2033133733033145,0003,152.38
1984-01-1932933532533041,0003,142.86
1984-01-1832733432532552,0003,095.24
1984-01-1733433432232371,0003,076.19
1984-01-1333433433433452,0003,180.95
1984-01-0932735032734961,0003,323.81
1984-01-0732432532432552,0003,095.24
1984-01-0632132532032460,0003,085.71
1984-01-0532132232032064,0003,047.62

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