6393 油研工業(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-2746947545047585,0004,523.81
1986-12-2647047046047033,0004,476.19
1986-12-2546046545046597,0004,428.57
1986-12-2448048546048528,0004,619.05
1986-12-2346648546548590,0004,619.05
1986-12-2248048547148026,0004,571.43
1986-12-1947348547148545,0004,619.05
1986-12-1848148546947334,0004,504.76
1986-12-1750050048048048,0004,571.43
1986-12-1648950048650061,0004,761.90
1986-12-1550050548648629,0004,628.57
1986-12-12500500485500106,0004,761.90
1986-12-1149650149649883,0004,742.86
1986-12-1050051449751476,0004,895.24
1986-12-0951851850050056,0004,761.90
1986-12-0850651150250739,0004,828.57
1986-12-0650350850350716,0004,828.57
1986-12-0551751751051782,0004,923.81
1986-12-04501519496519159,0004,942.86
1986-12-0351051550551069,0004,857.14
1986-12-0251552051251565,0004,904.76
1986-12-0152652651152051,0004,952.38
1986-11-2951352451252412,0004,990.48
1986-11-2852952951051131,0004,866.67
1986-11-27496535495535122,0005,095.24
1986-11-26498509490495107,0004,714.29
1986-11-2550251050050078,0004,761.90
1986-11-2250650850050565,0004,809.52
1986-11-21516520505505176,0004,809.52
1986-11-2053453450850887,0004,838.10
1986-11-1952052651551526,0004,904.76
1986-11-1851453951453935,0005,133.33
1986-11-1754454451351319,0004,885.71
1986-11-1454755054054543,0005,190.48
1986-11-13528555528537137,0005,114.29
1986-11-1251753151752047,0004,952.38
1986-11-1151853051051087,0004,857.14
1986-11-1051652951651721,0004,923.81
1986-11-0751053051051071,0004,857.14
1986-11-0653553550551030,0004,857.14
1986-11-0551054551053548,0005,095.24
1986-11-0452052051051022,0004,857.14
1986-11-0153854552052022,0004,952.38
1986-10-3154054851054856,0005,219.05
1986-10-30550581530530165,0005,047.62
1986-10-29484530484530148,0005,047.62
1986-10-2850050948448446,0004,609.52
1986-10-2749050149050149,0004,771.43
1986-10-2550050050050026,0004,761.90
1986-10-2454954951851878,0004,933.33
1986-10-23491519490518140,0004,933.33
1986-10-2253053050150184,0004,771.43
1986-10-21540540510530112,0005,047.62
1986-10-2059059054154563,0005,190.48
1986-10-17653655600600159,0005,714.29
1986-10-16649650621650152,0006,190.48
1986-10-15650661640650334,0006,190.48
1986-10-14650655635655110,0006,238.10
1986-10-1368669065166371,0006,314.29
1986-10-09695700685685211,0006,523.81
1986-10-08670700670690221,0006,571.43
1986-10-07703711675680302,0006,476.19
1986-10-06724726690722710,0006,876.19
1986-10-046917436907221,887,0006,876.19
1986-10-03613630613621105,0005,914.29
1986-10-02671691621623312,0005,933.33
1986-10-01700704661675679,0006,428.57
1986-09-30665701664694748,0006,609.52
1986-09-29660670639668471,0006,361.90
1986-09-27640655640655107,0006,238.10
1986-09-26650660636645132,0006,142.86
1986-09-25650650628635262,0006,047.62
1986-09-24662662641648280,0006,171.43
1986-09-22655660651652120,0006,209.52
1986-09-19650665645665216,0006,333.33
1986-09-18630651625650252,0006,190.48
1986-09-17614630614620214,0005,904.76
1986-09-16672672628628147,0005,980.95
1986-09-12676684664669333,0006,371.43
1986-09-11722725690706283,0006,723.81
1986-09-10702720700712637,0006,780.95
1986-09-09700720700712502,0006,780.95
1986-09-08723723709709228,0006,752.38
1986-09-06720723712723265,0006,885.71
1986-09-057197327117121,020,0006,780.95
1986-09-04705722700722801,0006,876.19
1986-09-03696700690700580,0006,666.67
1986-09-026997156956971,149,0006,638.10
1986-09-01684691675691463,0006,580.95
1986-08-30671684671681116,0006,485.71
1986-08-29679682665680224,0006,476.19
1986-08-28691691671679356,0006,466.67
1986-08-276716986706951,059,0006,619.05
1986-08-26668669656662449,0006,304.76
1986-08-25650668645650597,0006,190.48
1986-08-2363064062564093,0006,095.24
1986-08-22641646620625216,0005,952.38
1986-08-21640650633645332,0006,142.86
1986-08-20627640620638199,0006,076.19
1986-08-19630638610613284,0005,838.10
1986-08-18605650605650420,0006,190.48
1986-08-15582621582590247,0005,619.05
1986-08-14581582580580100,0005,523.81
1986-08-13582582580580108,0005,523.81
1986-08-12579580575576107,0005,485.71
1986-08-11572582570575124,0005,476.19
1986-08-08581582572574117,0005,466.67
1986-08-07579590576582133,0005,542.86
1986-08-0657857857057073,0005,428.57
1986-08-05585585570572125,0005,447.62
1986-08-0458458758458471,0005,561.90
1986-08-0256858056858060,0005,523.81
1986-08-0157057256956932,0005,419.05
1986-07-3158158357157280,0005,447.62
1986-07-3058158358058069,0005,523.81
1986-07-2959059057058355,0005,552.38
1986-07-2857259057258538,0005,571.43
1986-07-2658858856056043,0005,333.33
1986-07-25590591580580192,0005,523.81
1986-07-2459059058359052,0005,619.05
1986-07-2357759057559058,0005,619.05
1986-07-2257059157057829,0005,504.76
1986-07-2159159558059051,0005,619.05
1986-07-1959060159060046,0005,714.29
1986-07-18600612590600138,0005,714.29
1986-07-1761562461561869,0005,885.71
1986-07-1660861960861546,0005,857.14
1986-07-15594626594607133,0005,780.95
1986-07-14598601595595131,0005,666.67
1986-07-11600605597598132,0005,695.24
1986-07-10605615595600161,0005,714.29
1986-07-09636636625625123,0005,952.38
1986-07-08635638625625149,0005,952.38
1986-07-0763565063563578,0006,047.62
1986-07-0564065063564087,0006,095.24
1986-07-04669670640650376,0006,190.48
1986-07-03653676646672542,0006,400
1986-07-02632654630646411,0006,152.38
1986-07-01633650633634343,0006,038.10
1986-06-30650659631643405,0006,123.81
1986-06-28650659645650828,0006,190.48
1986-06-276306706206252,450,0005,952.38
1986-06-265896305845961,165,0005,676.19
1986-06-25580585580583148,0005,552.38
1986-06-2458459057458294,0005,542.86
1986-06-23580580574574165,0005,466.67
1986-06-21578583576576113,0005,485.71
1986-06-20590590571585302,0005,571.43
1986-06-19575602570590924,0005,619.05
1986-06-18538569535565192,0005,380.95
1986-06-1752553952553925,0005,133.33
1986-06-1652053052052049,0004,952.38
1986-06-1352953051051544,0004,904.76
1986-06-1253153152953016,0005,047.62
1986-06-1154854852752928,0005,038.10
1986-06-1054255052554070,0005,142.86
1986-06-0954455054055062,0005,238.10
1986-06-0754954954054417,0005,180.95
1986-06-0653854953754976,0005,228.57
1986-06-0554754753553538,0005,095.24
1986-06-04550551540548114,0005,219.05
1986-06-0355555955055032,0005,238.10
1986-06-0256056055055965,0005,323.81
1986-05-3154755054555022,0005,238.10
1986-05-30560560545550124,0005,238.10
1986-05-29575575565566330,0005,390.48
1986-05-28550565545565500,0005,380.95
1986-05-2754054453354050,0005,142.86
1986-05-2653554453153167,0005,057.14
1986-05-2453053553053038,0005,047.62
1986-05-2353154053053063,0005,047.62
1986-05-2252554552053152,0005,057.14
1986-05-21546547525530109,0005,047.62
1986-05-20548549530549144,0005,228.57
1986-05-19521538520538141,0005,123.81
1986-05-1754154151151154,0004,866.67
1986-05-16548549530531121,0005,057.14
1986-05-15555555540550232,0005,238.10
1986-05-14539558535558662,0005,314.29
1986-05-13535540530533308,0005,076.19
1986-05-12515535502526467,0005,009.52
1986-05-0949850449550450,0004,800
1986-05-0849749949549954,0004,752.38
1986-05-0750550549049932,0004,752.38
1986-05-0650350449950470,0004,800
1986-05-0248948948348850,0004,647.62
1986-05-0148549948548620,0004,628.57
1986-04-3051551548048055,0004,571.43
1986-04-2851551550550574,0004,809.52
1986-04-2650652050651127,0004,866.67
1986-04-2552152350150555,0004,809.52
1986-04-24540540522523295,0004,980.95
1986-04-23510542500537908,0005,114.29
1986-04-2251551549550174,0004,771.43
1986-04-2151051650651654,0004,914.29
1986-04-195055055055059,0004,809.52
1986-04-18516516501501105,0004,771.43
1986-04-17521522506506142,0004,819.05
1986-04-16490531490516495,0004,914.29
1986-04-1548348848348830,0004,647.62
1986-04-1448248547548527,0004,619.05
1986-04-1147548546548515,0004,619.05
1986-04-1048448547147119,0004,485.71
1986-04-0946547046046538,0004,428.57
1986-04-0846046146046013,0004,380.95
1986-04-074614614604602,0004,380.95
1986-04-0546046546046516,0004,428.57
1986-04-044644654604607,0004,380.95
1986-04-034654654654656,0004,428.57
1986-04-0246046545046525,0004,428.57
1986-04-0146546546046026,0004,380.95
1986-03-314794794794791,0004,561.90
1986-03-294794794794791,0004,561.90
1986-03-284854854854854,0004,619.05
1986-03-2745147545146529,0004,428.57
1986-03-2645546145046149,0004,390.48
1986-03-2546546545446430,0004,419.05
1986-03-2447547546546589,0004,428.57
1986-03-2248148547547523,0004,523.81
1986-03-2047548047247529,0004,523.81
1986-03-1947547947347551,0004,523.81
1986-03-1848048547547568,0004,523.81
1986-03-1747548047047349,0004,504.76
1986-03-1549049047047061,0004,476.19
1986-03-1449649849149378,0004,695.24
1986-03-13502502496496127,0004,723.81
1986-03-12498503496497326,0004,733.33
1986-03-11495499493493145,0004,695.24
1986-03-1048848948048543,0004,619.05
1986-03-0748749148048344,0004,600
1986-03-0648949548748770,0004,638.10
1986-03-0548449048048991,0004,657.14
1986-03-0446547846547865,0004,552.38
1986-03-0346546646346551,0004,428.57
1986-03-0146546546446541,0004,428.57
1986-02-2846546546446556,0004,428.57
1986-02-2746546546246537,0004,428.57
1986-02-2646546546246267,0004,400
1986-02-2547047446546533,0004,428.57
1986-02-2448048047047043,0004,476.19
1986-02-2248548547847828,0004,552.38
1986-02-2148148548048085,0004,571.43
1986-02-2048948948048081,0004,571.43
1986-02-19488490480480148,0004,571.43
1986-02-18495495487487117,0004,638.10
1986-02-17492495486491200,0004,676.19
1986-02-1547648047648038,0004,571.43
1986-02-14469472466466124,0004,438.10
1986-02-13463472463464125,0004,419.05
1986-02-1245946345946343,0004,409.52
1986-02-1046546545946041,0004,380.95
1986-02-0746547046446562,0004,428.57
1986-02-0647247246046025,0004,380.95
1986-02-054584584574572,0004,352.38
1986-02-0445645645545513,0004,333.33
1986-02-0346246545545524,0004,333.33
1986-02-0146546546046011,0004,380.95
1986-01-3147047647047516,0004,523.81
1986-01-3045547045547016,0004,476.19
1986-01-2945545545445533,0004,333.33
1986-01-284554554554555,0004,333.33
1986-01-274604604554557,0004,333.33
1986-01-254574604554607,0004,380.95
1986-01-244554564554557,0004,333.33
1986-01-2346046045545512,0004,333.33
1986-01-224654654654658,0004,428.57
1986-01-214704704654659,0004,428.57
1986-01-2045246545246516,0004,428.57
1986-01-1845045044845016,0004,285.71
1986-01-1744745044744743,0004,257.14
1986-01-16461461431431128,0004,104.76
1986-01-1446046146046122,0004,390.48
1986-01-134614654614628,0004,400
1986-01-1048048046046519,0004,428.57
1986-01-0947547546047517,0004,523.81
1986-01-0848648646546519,0004,428.57
1986-01-0748048148048114,0004,580.95
1986-01-064804804754756,0004,523.81
1986-01-044994994994991,0004,752.38

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