6393 油研工業(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-302012012012014,0002,010
1998-12-2920520520020033,0002,000
1998-12-2821021920020343,0002,030
1998-12-2520020019820023,0002,000
1998-12-2420521519020546,0002,050
1998-12-2221021420520544,0002,050
1998-12-2122522521521551,0002,150
1998-12-1821921921621616,0002,160
1998-12-1721721721521620,0002,160
1998-12-1622022021821822,0002,180
1998-12-1521822521821918,0002,190
1998-12-1423223222322313,0002,230
1998-12-1123324423323345,0002,330
1998-12-1025425424024027,0002,400
1998-12-0923624423624421,0002,440
1998-12-0825225523824550,0002,450
1998-12-0725025024825029,0002,500
1998-12-0424925224525061,0002,500
1998-12-0326026024525053,0002,500
1998-12-02265265255260252,0002,600
1998-12-01227263225260216,0002,600
1998-11-3023723723023511,0002,350
1998-11-2724124122622732,0002,270
1998-11-2622624422623759,0002,370
1998-11-2521522421322115,0002,210
1998-11-2422422421321439,0002,140
1998-11-2021021420821313,0002,130
1998-11-1921921921021021,0002,100
1998-11-1820321920321918,0002,190
1998-11-1721021521021010,0002,100
1998-11-1620321920321911,0002,190
1998-11-132012012012018,0002,010
1998-11-1220320320220221,0002,020
1998-11-1120020620020111,0002,010
1998-11-1021721720020114,0002,010
1998-11-0921521721021013,0002,100
1998-11-0620420520320510,0002,050
1998-11-0521522020220514,0002,050
1998-11-0421621619721515,0002,150
1998-11-0219121119121110,0002,110
1998-10-3020220219119538,0001,950
1998-10-292022092022039,0002,030
1998-10-2820521020320316,0002,030
1998-10-2722022020120518,0002,050
1998-10-2620520520120110,0002,010
1998-10-2320821019020257,0002,020
1998-10-2222223021021054,0002,100
1998-10-2124024021622338,0002,230
1998-10-2020320420020023,0002,000
1998-10-1919620419620335,0002,030
1998-10-1619419818519620,0001,960
1998-10-151931931831838,0001,830
1998-10-1418518517817841,0001,780
1998-10-1319119517918241,0001,820
1998-10-1219619617818854,0001,880
1998-10-0918118617918073,0001,800
1998-10-08205205193195138,0001,950
1998-10-0720020619620142,0002,010
1998-10-0619220019020016,0002,000
1998-10-0520020019019239,0001,920
1998-10-0219819819519630,0001,960
1998-10-0120121019919951,0001,990
1998-09-3020221020020223,0002,020
1998-09-2920620620120112,0002,010
1998-09-2821021021021016,0002,100
1998-09-2521021221021025,0002,100
1998-09-2421023021022821,0002,280
1998-09-2221321821021025,0002,100
1998-09-2123023021321318,0002,130
1998-09-1821122521122529,0002,250
1998-09-1721821921521519,0002,150
1998-09-1621822021821813,0002,180
1998-09-142102182102189,0002,180
1998-09-1123323322522557,0002,250
1998-09-1023823822822812,0002,280
1998-09-0923923923023022,0002,300
1998-09-0822123922123918,0002,390
1998-09-0722022021021975,0002,190
1998-09-0423123122022391,0002,230
1998-09-0323123323123261,0002,320
1998-09-0223023523023140,0002,310
1998-09-0122822822222719,0002,270
1998-08-3124024023023121,0002,310
1998-08-2823024022623936,0002,390
1998-08-2723224123124073,0002,400
1998-08-2625525523023174,0002,310
1998-08-2525025225025027,0002,500
1998-08-2425925925225215,0002,520
1998-08-2127027025626161,0002,610
1998-08-2025726725326554,0002,650
1998-08-1924225224225226,0002,520
1998-08-1824224524224324,0002,430
1998-08-1724024023723723,0002,370
1998-08-1424524524024011,0002,400
1998-08-1323624723624555,0002,450
1998-08-1223124023123688,0002,360
1998-08-1125125124024174,0002,410
1998-08-1026026025125383,0002,530
1998-08-07255261255255172,0002,550
1998-08-0626826825625663,0002,560
1998-08-0527027026526832,0002,680
1998-08-0427127127027021,0002,700
1998-08-0327627727027012,0002,700
1998-07-3127628027627640,0002,760
1998-07-3027727727027555,0002,750
1998-07-2927728827727712,0002,770
1998-07-2827528327527639,0002,760
1998-07-2728328627527525,0002,750
1998-07-2428229328028115,0002,810
1998-07-2328128628128423,0002,840
1998-07-2229129128528810,0002,880
1998-07-2130430429129112,0002,910
1998-07-173003002882906,0002,900
1998-07-1629029028528815,0002,880
1998-07-1530330429029017,0002,900
1998-07-1429230629230417,0003,040
1998-07-1328029128029044,0002,900
1998-07-1031331330030040,0003,000
1998-07-0931131129731014,0003,100
1998-07-0831332031331645,0003,160
1998-07-0732732731031178,0003,110
1998-07-06310319310311101,0003,110
1998-07-0329029728229030,0002,900
1998-07-0231231229829863,0002,980
1998-07-0129530028529273,0002,920
1998-06-3028028927528027,0002,800
1998-06-2926527026127037,0002,700
1998-06-2628028026526626,0002,660
1998-06-252772772652708,0002,700
1998-06-2428028027927912,0002,790
1998-06-232812812802809,0002,800
1998-06-2228428428028022,0002,800
1998-06-192662702662669,0002,660
1998-06-1826528426527576,0002,750
1998-06-1726027226026721,0002,670
1998-06-1626026026026024,0002,600
1998-06-1526226426226330,0002,630
1998-06-1226626926526969,0002,690
1998-06-1127527527027017,0002,700
1998-06-102842842752758,0002,750
1998-06-092772772702709,0002,700
1998-06-0828228228228217,0002,820
1998-06-0528228228228220,0002,820
1998-06-0428228528228215,0002,820
1998-06-0328228228228218,0002,820
1998-06-0227528227528214,0002,820
1998-06-0127127527127518,0002,750
1998-05-2928928928128114,0002,810
1998-05-282902902872909,0002,900
1998-05-2729129128929021,0002,900
1998-05-2629129528229520,0002,950
1998-05-2528729028128115,0002,810
1998-05-2229829828128112,0002,810
1998-05-2129829828828815,0002,880
1998-05-2027229027227312,0002,730
1998-05-192722742712715,0002,710
1998-05-1827427427027015,0002,700
1998-05-1527027427027420,0002,740
1998-05-142702712702719,0002,710
1998-05-132802812702708,0002,700
1998-05-1228029028028212,0002,820
1998-05-112902902802809,0002,800
1998-05-0827127126527013,0002,700
1998-05-0727027227027229,0002,720
1998-05-0627727727027120,0002,710
1998-05-0129529527527730,0002,770
1998-04-3028028127828022,0002,800
1998-04-2828528528028136,0002,810
1998-04-2728528828528520,0002,850
1998-04-2428930028929531,0002,950
1998-04-2328529028428412,0002,840
1998-04-2229729728528614,0002,860
1998-04-2130030029029928,0002,990
1998-04-202862992852909,0002,900
1998-04-1730030029029020,0002,900
1998-04-1630430430030035,0003,000
1998-04-153073073003007,0003,000
1998-04-1430130529930515,0003,050
1998-04-1330530730030024,0003,000
1998-04-1032432430830835,0003,080
1998-04-0931632430531524,0003,150
1998-04-0830432430431544,0003,150
1998-04-0730430430030334,0003,030
1998-04-0627927927627939,0002,790
1998-04-03265280260260109,0002,600
1998-04-02282282260261109,0002,610
1998-04-0129429428028560,0002,850
1998-03-3132533031531955,0003,190
1998-03-3033533533033026,0003,300
1998-03-2733533533033029,0003,300
1998-03-2632933932933037,0003,300
1998-03-2533734033034056,0003,400
1998-03-2433633632533653,0003,360
1998-03-2335935934034068,0003,400
1998-03-2034434734234742,0003,470
1998-03-1934734734234416,0003,440
1998-03-1834934934034551,0003,450
1998-03-1735035034534865,0003,480
1998-03-1636436534834990,0003,490
1998-03-1336036536036569,0003,650
1998-03-1236636636136512,0003,650
1998-03-1136436636136124,0003,610
1998-03-1038538536736953,0003,690
1998-03-0938338538038049,0003,800
1998-03-0638838838038540,0003,850
1998-03-0538038537738081,0003,800
1998-03-04397397385390103,0003,900
1998-03-03380398380397182,0003,970
1998-03-0238338338038169,0003,810
1998-02-2736038636038470,0003,840
1998-02-2636036436036054,0003,600
1998-02-2535035033435063,0003,500
1998-02-2436136134835084,0003,500
1998-02-2337837836537029,0003,700
1998-02-2038038036537865,0003,780
1998-02-1937137836537050,0003,700
1998-02-18385394380390121,0003,900
1998-02-1736037035837034,0003,700
1998-02-16365366356360107,0003,600
1998-02-13399399378385169,0003,850
1998-02-12395404390394210,0003,940
1998-02-10416420390390453,0003,900
1998-02-093904203804111,664,0004,110
1998-02-06316372316372670,0003,720
1998-02-0530931930531685,0003,160
1998-02-0430830930530932,0003,090
1998-02-0330530730230564,0003,050
1998-02-0230330328929475,0002,940
1998-01-3030631030330398,0003,030
1998-01-29337337295304226,0003,040
1998-01-28336354336350220,0003,500
1998-01-27327335319335137,0003,350
1998-01-26320335319319210,0003,190
1998-01-23285310280304166,0003,040
1998-01-22272290272280200,0002,800
1998-01-21265270260265184,0002,650
1998-01-2025726325125593,0002,550
1998-01-1924025724025753,0002,570
1998-01-1623023821623895,0002,380
1998-01-1422122321121593,0002,150
1998-01-1322522522122143,0002,210
1998-01-1222622622022434,0002,240
1998-01-0922522822222813,0002,280
1998-01-0822123822122832,0002,280
1998-01-0723023022022021,0002,200
1998-01-0623323322023017,0002,300
1998-01-0523423423423430,0002,340

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