6393 油研工業(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-284834994834996,0004,752.38
1985-12-2749949948348322,0004,600
1985-12-264844974834978,0004,733.33
1985-12-2549850048548512,0004,619.05
1985-12-2449549849049815,0004,742.86
1985-12-2348550048549027,0004,666.67
1985-12-2149349348549015,0004,666.67
1985-12-2050050048648673,0004,628.57
1985-12-1950150350050055,0004,761.90
1985-12-1850350450050036,0004,761.90
1985-12-1750150450150334,0004,790.48
1985-12-1650450450050046,0004,761.90
1985-12-1350050549749884,0004,742.86
1985-12-1250050049649940,0004,752.38
1985-12-1150450449550063,0004,761.90
1985-12-1050450549950572,0004,809.52
1985-12-09490500488498112,0004,742.86
1985-12-0748548948548928,0004,657.14
1985-12-0648848847548034,0004,571.43
1985-12-0548148148048043,0004,571.43
1985-12-0447748847748575,0004,619.05
1985-12-0347547546547090,0004,476.19
1985-12-0247048047047924,0004,561.90
1985-11-304554604554558,0004,333.33
1985-11-2945546845046817,0004,457.14
1985-11-2845145545045514,0004,333.33
1985-11-2745546545546315,0004,409.52
1985-11-264604604604604,0004,380.95
1985-11-2545145144845024,0004,285.71
1985-11-2246246245545522,0004,333.33
1985-11-2145645645645610,0004,342.86
1985-11-2046546545545514,0004,333.33
1985-11-194644654644658,0004,428.57
1985-11-1846446546446519,0004,428.57
1985-11-164594594594592,0004,371.43
1985-11-1545045044845029,0004,285.71
1985-11-1445745745045021,0004,285.71
1985-11-1346046045545545,0004,333.33
1985-11-1245545545345533,0004,333.33
1985-11-114654654654659,0004,428.57
1985-11-0847948047047592,0004,523.81
1985-11-0748348447348065,0004,571.43
1985-11-06475485472485100,0004,619.05
1985-11-0547647847547578,0004,523.81
1985-11-02470480470480146,0004,571.43
1985-11-01460480460465138,0004,428.57
1985-10-3146546545046045,0004,380.95
1985-10-30450469445460253,0004,380.95
1985-10-2943545043044898,0004,266.67
1985-10-284384404304309,0004,095.24
1985-10-264394394304302,0004,095.24
1985-10-2543544043544014,0004,190.48
1985-10-244364404364403,0004,190.48
1985-10-234264364264365,0004,152.38
1985-10-2243543542542514,0004,047.62
1985-10-2143544043543544,0004,142.86
1985-10-194304354304356,0004,142.86
1985-10-1843543543043010,0004,095.24
1985-10-174304304304306,0004,095.24
1985-10-1642943942943045,0004,095.24
1985-10-1543544343043021,0004,095.24
1985-10-1445045044044016,0004,190.48
1985-10-1145045045045012,0004,285.71
1985-10-0945045044044015,0004,190.48
1985-10-0845545545045014,0004,285.71
1985-10-0747047046046017,0004,380.95
1985-10-0547047747047055,0004,476.19
1985-10-0445047045047032,0004,476.19
1985-10-0343044042544023,0004,190.48
1985-10-024254304254307,0004,095.24
1985-10-0142943042542515,0004,047.62
1985-09-3043543543043022,0004,095.24
1985-09-284304354304355,0004,142.86
1985-09-274304304304305,0004,095.24
1985-09-264304304304307,0004,095.24
1985-09-2543043843043818,0004,171.43
1985-09-2443443443043072,0004,095.24
1985-09-2142243042243028,0004,095.24
1985-09-204254254224229,0004,019.05
1985-09-1942542542142513,0004,047.62
1985-09-1843043042042555,0004,047.62
1985-09-1743043043043011,0004,095.24
1985-09-134304404304409,0004,190.48
1985-09-124394394304308,0004,095.24
1985-09-114404404404403,0004,190.48
1985-09-104404404404404,0004,190.48
1985-09-094404404404409,0004,190.48
1985-09-0743843843843823,0004,171.43
1985-09-0644044044044085,0004,190.48
1985-09-054404404404409,0004,190.48
1985-09-044404404404407,0004,190.48
1985-09-0344044544044531,0004,238.10
1985-09-024404404404404,0004,190.48
1985-08-3044044044044015,0004,190.48
1985-08-294454454404402,0004,190.48
1985-08-284414454404455,0004,238.10
1985-08-274494494404406,0004,190.48
1985-08-264504504504506,0004,285.71
1985-08-2444044944044910,0004,276.19
1985-08-2344244244044088,0004,190.48
1985-08-224404424404428,0004,209.52
1985-08-214404404404403,0004,190.48
1985-08-204404424404425,0004,209.52
1985-08-1944044044044011,0004,190.48
1985-08-174404404404406,0004,190.48
1985-08-1644244244044011,0004,190.48
1985-08-1543743743543511,0004,142.86
1985-08-144424424354359,0004,142.86
1985-08-134354374354372,0004,161.90
1985-08-124314354314356,0004,142.86
1985-08-0943543543043015,0004,095.24
1985-08-084354354354352,0004,142.86
1985-08-024284284284287,0004,076.19
1985-08-014284284284284,0004,076.19
1985-07-314294294294293,0004,085.71
1985-07-3042942942842911,0004,085.71
1985-07-2942742942742920,0004,085.71
1985-07-2743143143143112,0004,104.76
1985-07-2642743242743225,0004,114.29
1985-07-2543243243043055,0004,095.24
1985-07-2444044043043066,0004,095.24
1985-07-2344145044045022,0004,285.71
1985-07-224414414414417,0004,200
1985-07-2044044544044118,0004,200
1985-07-1944044543544056,0004,190.48
1985-07-184404404404406,0004,190.48
1985-07-1743744043744010,0004,190.48
1985-07-1644044043944017,0004,190.48
1985-07-154474504474509,0004,285.71
1985-07-1245045143743727,0004,161.90
1985-07-114604604504509,0004,285.71
1985-07-104604604604607,0004,380.95
1985-07-094504504504506,0004,285.71
1985-07-0845045045045013,0004,285.71
1985-07-064604604604602,0004,380.95
1985-07-0545046545046011,0004,380.95
1985-07-0445545545545511,0004,333.33
1985-07-0345546945546911,0004,466.67
1985-07-0245045445045416,0004,323.81
1985-07-0144045044045012,0004,285.71
1985-06-2945045044544511,0004,238.10
1985-06-284504504474506,0004,285.71
1985-06-274504504474479,0004,257.14
1985-06-2645045044444634,0004,247.62
1985-06-2544145044144510,0004,238.10
1985-06-244384394384386,0004,171.43
1985-06-2244044043743711,0004,161.90
1985-06-214414414414411,0004,200
1985-06-204374404374405,0004,190.48
1985-06-1943844043044053,0004,190.48
1985-06-1843543843543712,0004,161.90
1985-06-174324324324323,0004,114.29
1985-06-1543543543043024,0004,095.24
1985-06-1344045543545516,0004,333.33
1985-06-1244044044044013,0004,190.48
1985-06-1145545945545948,0004,371.43
1985-06-1043543542542518,0004,047.62
1985-06-0741942041542031,0004,000
1985-06-0642543042042023,0004,000
1985-06-0543043542543516,0004,142.86
1985-06-0443544042044034,0004,190.48
1985-06-0344644644044029,0004,190.48
1985-06-014504544464548,0004,323.81
1985-05-3145545545045042,0004,285.71
1985-05-3045545945445432,0004,323.81
1985-05-2944645544645562,0004,333.33
1985-05-2845045645045625,0004,342.86
1985-05-2746546545046029,0004,380.95
1985-05-2546646646546518,0004,428.57
1985-05-234884884834877,0004,638.10
1985-05-224704894704897,0004,657.14
1985-05-2146546645646522,0004,428.57
1985-05-204614614614611,0004,390.48
1985-05-1846346345645615,0004,342.86
1985-05-1747047346847321,0004,504.76
1985-05-1648048046947048,0004,476.19
1985-05-154704804704803,0004,571.43
1985-05-1447547647047064,0004,476.19
1985-05-1349650048548522,0004,619.05
1985-05-1050650649149192,0004,676.19
1985-05-09471508471508307,0004,838.10
1985-05-0846948046947162,0004,485.71
1985-05-074644644644641,0004,419.05
1985-05-0446246346246214,0004,400
1985-05-0246346346146116,0004,390.48
1985-05-0146546846246337,0004,409.52
1985-04-304704704704702,0004,476.19
1985-04-2747048447047521,0004,523.81
1985-04-2646248046247069,0004,476.19
1985-04-2546246246146116,0004,390.48
1985-04-2447547646046057,0004,380.95
1985-04-2347547547547522,0004,523.81
1985-04-2247648047647617,0004,533.33
1985-04-2047547547547523,0004,523.81
1985-04-1948048047547524,0004,523.81
1985-04-1848248548048051,0004,571.43
1985-04-1748849048248219,0004,590.48
1985-04-1649049048848828,0004,647.62
1985-04-1549049049049012,0004,666.67
1985-04-1249049749049771,0004,733.33
1985-04-114914954904957,0004,714.29
1985-04-1049549549049029,0004,666.67
1985-04-094924934924935,0004,695.24
1985-04-0850050049249214,0004,685.71
1985-04-0649549649549615,0004,723.81
1985-04-0551551549049065,0004,666.67
1985-04-04530530514520151,0004,952.38
1985-04-0348950048550086,0004,761.90
1985-04-0249049048048054,0004,571.43
1985-04-0149049249049220,0004,685.71
1985-03-3049149149049044,0004,666.67
1985-03-2950151150151128,0004,866.67
1985-03-2849950049050031,0004,761.90
1985-03-2750450450150180,0004,771.43
1985-03-2650750749049153,0004,676.19
1985-03-2551852050550629,0004,819.05
1985-03-2351051850451832,0004,933.33
1985-03-2252552551052019,0004,952.38
1985-03-20525538525530139,0005,047.62
1985-03-19535539520520242,0004,952.38
1985-03-18532545520545231,0005,190.48
1985-03-16545545520530443,0005,047.62
1985-03-15505550505545528,0005,190.48
1985-03-1450050050050022,0004,761.90
1985-03-1347547547547521,0004,523.81
1985-03-1247048046948025,0004,571.43
1985-03-1147047046947011,0004,476.19
1985-03-0846547046547019,0004,476.19
1985-03-0647547546947526,0004,523.81
1985-03-0549049047547523,0004,523.81
1985-03-0449049049049040,0004,666.67
1985-03-0249549548949019,0004,666.67
1985-03-01485505485505105,0004,809.52
1985-02-2848548548548521,0004,619.05
1985-02-2749049048549020,0004,666.67
1985-02-26490491490490104,0004,666.67
1985-02-2547048047047031,0004,476.19
1985-02-2347047047047035,0004,476.19
1985-02-22495496480485106,0004,619.05
1985-02-21518518490496133,0004,723.81
1985-02-2050252050252080,0004,952.38
1985-02-19501519501501113,0004,771.43
1985-02-18511525500501145,0004,771.43
1985-02-16530533510510149,0004,857.14
1985-02-15520534520524363,0004,990.48
1985-02-14529529507514226,0004,895.24
1985-02-13490545490521583,0004,961.90
1985-02-1249549549449592,0004,714.29
1985-02-08485500480500281,0004,761.90
1985-02-07499503470490395,0004,666.67
1985-02-06505510495505899,0004,809.52
1985-02-055125405055352,785,0005,095.24
1985-02-044305024305022,744,0004,780.95
1985-02-024154224144221,368,0004,019.05
1985-02-013844083844051,022,0003,857.14
1985-01-31371380368375165,0003,571.43
1985-01-3036937236536662,0003,485.71
1985-01-2936537336437367,0003,552.38
1985-01-2837437435936499,0003,466.67
1985-01-2637837837037495,0003,561.90
1985-01-25373385371376302,0003,580.95
1985-01-24355370354360230,0003,428.57
1985-01-2335835835335464,0003,371.43
1985-01-2235635835335887,0003,409.52
1985-01-2135435434935041,0003,333.33
1985-01-1935035034934916,0003,323.81
1985-01-1834735134034086,0003,238.10
1985-01-1733534533234526,0003,285.71
1985-01-1633533533133118,0003,152.38
1985-01-1433233633233514,0003,190.48
1985-01-1133933933233227,0003,161.90
1985-01-1034034033233521,0003,190.48
1985-01-0933533533533515,0003,190.48
1985-01-0834034034034010,0003,238.10
1985-01-073453453403404,0003,238.10
1985-01-0534134134034014,0003,238.10
1985-01-043413413403403,0003,238.10

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