6393 油研工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 106 | 106 | 106 | 106 | 15,000 | 1,060 |
| 2000-12-28 | 109 | 109 | 106 | 106 | 47,000 | 1,060 |
| 2000-12-27 | 106 | 110 | 106 | 110 | 25,000 | 1,100 |
| 2000-12-26 | 117 | 117 | 106 | 106 | 29,000 | 1,060 |
| 2000-12-25 | 108 | 109 | 108 | 109 | 14,000 | 1,090 |
| 2000-12-22 | 108 | 108 | 106 | 108 | 40,000 | 1,080 |
| 2000-12-21 | 110 | 110 | 106 | 109 | 87,000 | 1,090 |
| 2000-12-20 | 105 | 110 | 105 | 106 | 53,000 | 1,060 |
| 2000-12-19 | 113 | 114 | 111 | 111 | 24,000 | 1,110 |
| 2000-12-18 | 113 | 113 | 113 | 113 | 15,000 | 1,130 |
| 2000-12-15 | 113 | 114 | 113 | 114 | 32,000 | 1,140 |
| 2000-12-14 | 118 | 118 | 116 | 116 | 51,000 | 1,160 |
| 2000-12-13 | 117 | 118 | 116 | 116 | 29,000 | 1,160 |
| 2000-12-12 | 119 | 119 | 117 | 117 | 12,000 | 1,170 |
| 2000-12-11 | 120 | 122 | 117 | 118 | 41,000 | 1,180 |
| 2000-12-08 | 116 | 119 | 116 | 116 | 50,000 | 1,160 |
| 2000-12-07 | 118 | 118 | 117 | 117 | 7,000 | 1,170 |
| 2000-12-06 | 121 | 121 | 117 | 120 | 12,000 | 1,200 |
| 2000-12-05 | 125 | 126 | 124 | 124 | 8,000 | 1,240 |
| 2000-12-04 | 121 | 124 | 121 | 124 | 43,000 | 1,240 |
| 2000-12-01 | 117 | 124 | 117 | 124 | 50,000 | 1,240 |
| 2000-11-30 | 115 | 120 | 115 | 120 | 7,000 | 1,200 |
| 2000-11-29 | 118 | 118 | 115 | 115 | 5,000 | 1,150 |
| 2000-11-28 | 120 | 120 | 118 | 118 | 13,000 | 1,180 |
| 2000-11-27 | 113 | 115 | 112 | 115 | 14,000 | 1,150 |
| 2000-11-24 | 114 | 116 | 110 | 110 | 12,000 | 1,100 |
| 2000-11-22 | 117 | 117 | 113 | 113 | 11,000 | 1,130 |
| 2000-11-21 | 120 | 120 | 118 | 118 | 29,000 | 1,180 |
| 2000-11-20 | 116 | 116 | 115 | 115 | 10,000 | 1,150 |
| 2000-11-17 | 115 | 115 | 115 | 115 | 7,000 | 1,150 |
| 2000-11-16 | 117 | 117 | 114 | 114 | 17,000 | 1,140 |
| 2000-11-15 | 115 | 118 | 115 | 118 | 18,000 | 1,180 |
| 2000-11-14 | 118 | 119 | 111 | 111 | 14,000 | 1,110 |
| 2000-11-13 | 117 | 119 | 117 | 119 | 2,000 | 1,190 |
| 2000-11-10 | 121 | 121 | 118 | 118 | 21,000 | 1,180 |
| 2000-11-09 | 119 | 120 | 118 | 120 | 13,000 | 1,200 |
| 2000-11-08 | 119 | 120 | 119 | 119 | 6,000 | 1,190 |
| 2000-11-07 | 120 | 120 | 117 | 119 | 8,000 | 1,190 |
| 2000-11-06 | 115 | 120 | 115 | 117 | 11,000 | 1,170 |
| 2000-11-02 | 120 | 120 | 116 | 116 | 6,000 | 1,160 |
| 2000-11-01 | 115 | 120 | 115 | 120 | 23,000 | 1,200 |
| 2000-10-31 | 115 | 115 | 115 | 115 | 8,000 | 1,150 |
| 2000-10-30 | 116 | 120 | 116 | 120 | 22,000 | 1,200 |
| 2000-10-27 | 119 | 119 | 116 | 116 | 13,000 | 1,160 |
| 2000-10-26 | 120 | 120 | 116 | 119 | 29,000 | 1,190 |
| 2000-10-25 | 122 | 122 | 115 | 116 | 15,000 | 1,160 |
| 2000-10-24 | 120 | 120 | 115 | 117 | 22,000 | 1,170 |
| 2000-10-23 | 124 | 124 | 115 | 115 | 45,000 | 1,150 |
| 2000-10-20 | 109 | 116 | 109 | 116 | 53,000 | 1,160 |
| 2000-10-19 | 110 | 111 | 106 | 107 | 32,000 | 1,070 |
| 2000-10-18 | 117 | 118 | 115 | 115 | 35,000 | 1,150 |
| 2000-10-17 | 118 | 120 | 118 | 118 | 13,000 | 1,180 |
| 2000-10-16 | 120 | 120 | 118 | 118 | 10,000 | 1,180 |
| 2000-10-13 | 119 | 120 | 117 | 117 | 18,000 | 1,170 |
| 2000-10-12 | 119 | 119 | 118 | 118 | 10,000 | 1,180 |
| 2000-10-11 | 119 | 120 | 117 | 120 | 19,000 | 1,200 |
| 2000-10-10 | 123 | 123 | 117 | 117 | 20,000 | 1,170 |
| 2000-10-06 | 120 | 123 | 117 | 120 | 50,000 | 1,200 |
| 2000-10-05 | 121 | 121 | 120 | 121 | 35,000 | 1,210 |
| 2000-10-04 | 122 | 123 | 120 | 120 | 35,000 | 1,200 |
| 2000-10-03 | 122 | 127 | 122 | 126 | 21,000 | 1,260 |
| 2000-10-02 | 122 | 129 | 122 | 127 | 22,000 | 1,270 |
| 2000-09-29 | 121 | 133 | 121 | 132 | 27,000 | 1,320 |
| 2000-09-28 | 130 | 130 | 120 | 120 | 46,000 | 1,200 |
| 2000-09-27 | 130 | 131 | 130 | 130 | 12,000 | 1,300 |
| 2000-09-26 | 135 | 135 | 131 | 131 | 9,000 | 1,310 |
| 2000-09-25 | 139 | 139 | 133 | 138 | 27,000 | 1,380 |
| 2000-09-22 | 133 | 133 | 129 | 133 | 11,000 | 1,330 |
| 2000-09-21 | 135 | 135 | 127 | 135 | 47,000 | 1,350 |
| 2000-09-20 | 134 | 135 | 125 | 125 | 21,000 | 1,250 |
| 2000-09-19 | 129 | 134 | 129 | 134 | 9,000 | 1,340 |
| 2000-09-18 | 125 | 137 | 122 | 127 | 38,000 | 1,270 |
| 2000-09-14 | 124 | 127 | 122 | 127 | 14,000 | 1,270 |
| 2000-09-13 | 121 | 122 | 120 | 122 | 10,000 | 1,220 |
| 2000-09-12 | 120 | 121 | 120 | 120 | 11,000 | 1,200 |
| 2000-09-11 | 129 | 129 | 125 | 125 | 21,000 | 1,250 |
| 2000-09-08 | 127 | 130 | 126 | 130 | 16,000 | 1,300 |
| 2000-09-07 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-09-06 | 128 | 128 | 125 | 125 | 16,000 | 1,250 |
| 2000-09-05 | 129 | 129 | 128 | 128 | 14,000 | 1,280 |
| 2000-09-04 | 130 | 132 | 128 | 129 | 15,000 | 1,290 |
| 2000-09-01 | 130 | 140 | 130 | 132 | 43,000 | 1,320 |
| 2000-08-31 | 133 | 133 | 130 | 130 | 18,000 | 1,300 |
| 2000-08-30 | 133 | 133 | 133 | 133 | 14,000 | 1,330 |
| 2000-08-29 | 136 | 136 | 135 | 135 | 33,000 | 1,350 |
| 2000-08-28 | 140 | 140 | 136 | 140 | 30,000 | 1,400 |
| 2000-08-25 | 135 | 135 | 131 | 135 | 77,000 | 1,350 |
| 2000-08-24 | 130 | 132 | 130 | 130 | 18,000 | 1,300 |
| 2000-08-23 | 130 | 130 | 128 | 129 | 47,000 | 1,290 |
| 2000-08-22 | 129 | 133 | 129 | 130 | 36,000 | 1,300 |
| 2000-08-21 | 135 | 135 | 135 | 135 | 23,000 | 1,350 |
| 2000-08-18 | 132 | 133 | 132 | 133 | 13,000 | 1,330 |
| 2000-08-17 | 131 | 133 | 130 | 130 | 12,000 | 1,300 |
| 2000-08-16 | 130 | 132 | 127 | 127 | 53,000 | 1,270 |
| 2000-08-15 | 128 | 128 | 126 | 127 | 21,000 | 1,270 |
| 2000-08-14 | 125 | 130 | 125 | 126 | 16,000 | 1,260 |
| 2000-08-11 | 130 | 130 | 128 | 130 | 13,000 | 1,300 |
| 2000-08-10 | 130 | 130 | 127 | 130 | 53,000 | 1,300 |
| 2000-08-09 | 127 | 130 | 127 | 129 | 24,000 | 1,290 |
| 2000-08-08 | 133 | 133 | 130 | 130 | 14,000 | 1,300 |
| 2000-08-07 | 133 | 133 | 129 | 133 | 20,000 | 1,330 |
| 2000-08-04 | 136 | 136 | 133 | 133 | 18,000 | 1,330 |
| 2000-08-03 | 132 | 137 | 132 | 132 | 4,000 | 1,320 |
| 2000-08-02 | 137 | 140 | 131 | 131 | 23,000 | 1,310 |
| 2000-08-01 | 129 | 134 | 128 | 134 | 56,000 | 1,340 |
| 2000-07-31 | 133 | 133 | 127 | 129 | 33,000 | 1,290 |
| 2000-07-28 | 145 | 147 | 136 | 138 | 71,000 | 1,380 |
| 2000-07-27 | 146 | 147 | 143 | 144 | 37,000 | 1,440 |
| 2000-07-26 | 143 | 145 | 141 | 141 | 53,000 | 1,410 |
| 2000-07-25 | 136 | 143 | 136 | 143 | 81,000 | 1,430 |
| 2000-07-24 | 149 | 149 | 140 | 143 | 61,000 | 1,430 |
| 2000-07-21 | 155 | 157 | 152 | 152 | 52,000 | 1,520 |
| 2000-07-19 | 153 | 157 | 150 | 152 | 78,000 | 1,520 |
| 2000-07-18 | 166 | 166 | 150 | 150 | 164,000 | 1,500 |
| 2000-07-17 | 162 | 175 | 162 | 169 | 439,000 | 1,690 |
| 2000-07-14 | 153 | 163 | 152 | 160 | 192,000 | 1,600 |
| 2000-07-13 | 153 | 153 | 151 | 151 | 64,000 | 1,510 |
| 2000-07-12 | 151 | 156 | 149 | 153 | 139,000 | 1,530 |
| 2000-07-11 | 148 | 149 | 146 | 148 | 34,000 | 1,480 |
| 2000-07-10 | 152 | 152 | 148 | 148 | 48,000 | 1,480 |
| 2000-07-07 | 150 | 150 | 146 | 149 | 37,000 | 1,490 |
| 2000-07-06 | 153 | 153 | 145 | 150 | 59,000 | 1,500 |
| 2000-07-05 | 158 | 158 | 154 | 155 | 49,000 | 1,550 |
| 2000-07-04 | 157 | 159 | 153 | 159 | 164,000 | 1,590 |
| 2000-07-03 | 151 | 155 | 151 | 151 | 84,000 | 1,510 |
| 2000-06-30 | 151 | 152 | 150 | 150 | 154,000 | 1,500 |
| 2000-06-29 | 155 | 157 | 150 | 150 | 293,000 | 1,500 |
| 2000-06-28 | 129 | 174 | 129 | 155 | 722,000 | 1,550 |
| 2000-06-27 | 127 | 128 | 126 | 128 | 34,000 | 1,280 |
| 2000-06-26 | 122 | 129 | 122 | 125 | 25,000 | 1,250 |
| 2000-06-23 | 124 | 124 | 121 | 122 | 46,000 | 1,220 |
| 2000-06-22 | 127 | 127 | 124 | 124 | 59,000 | 1,240 |
| 2000-06-21 | 129 | 129 | 125 | 128 | 38,000 | 1,280 |
| 2000-06-20 | 124 | 124 | 121 | 124 | 18,000 | 1,240 |
| 2000-06-19 | 123 | 123 | 120 | 120 | 24,000 | 1,200 |
| 2000-06-16 | 120 | 121 | 120 | 121 | 27,000 | 1,210 |
| 2000-06-15 | 125 | 125 | 124 | 124 | 15,000 | 1,240 |
| 2000-06-14 | 130 | 130 | 125 | 125 | 22,000 | 1,250 |
| 2000-06-13 | 126 | 130 | 123 | 130 | 59,000 | 1,300 |
| 2000-06-12 | 120 | 125 | 119 | 125 | 56,000 | 1,250 |
| 2000-06-09 | 117 | 119 | 115 | 119 | 40,000 | 1,190 |
| 2000-06-08 | 117 | 120 | 116 | 120 | 26,000 | 1,200 |
| 2000-06-07 | 115 | 117 | 115 | 117 | 22,000 | 1,170 |
| 2000-06-06 | 115 | 115 | 110 | 115 | 8,000 | 1,150 |
| 2000-06-05 | 111 | 115 | 110 | 115 | 17,000 | 1,150 |
| 2000-06-02 | 110 | 111 | 110 | 110 | 7,000 | 1,100 |
| 2000-06-01 | 110 | 110 | 105 | 110 | 32,000 | 1,100 |
| 2000-05-31 | 112 | 113 | 110 | 113 | 18,000 | 1,130 |
| 2000-05-30 | 107 | 115 | 107 | 112 | 25,000 | 1,120 |
| 2000-05-29 | 110 | 112 | 108 | 112 | 31,000 | 1,120 |
| 2000-05-26 | 114 | 114 | 108 | 108 | 35,000 | 1,080 |
| 2000-05-25 | 115 | 115 | 110 | 110 | 21,000 | 1,100 |
| 2000-05-24 | 116 | 116 | 115 | 115 | 5,000 | 1,150 |
| 2000-05-23 | 116 | 117 | 115 | 116 | 18,000 | 1,160 |
| 2000-05-22 | 118 | 118 | 116 | 116 | 36,000 | 1,160 |
| 2000-05-19 | 119 | 119 | 113 | 116 | 13,000 | 1,160 |
| 2000-05-18 | 120 | 120 | 117 | 117 | 23,000 | 1,170 |
| 2000-05-17 | 120 | 120 | 118 | 118 | 13,000 | 1,180 |
| 2000-05-16 | 118 | 119 | 118 | 119 | 20,000 | 1,190 |
| 2000-05-15 | 115 | 117 | 115 | 117 | 15,000 | 1,170 |
| 2000-05-12 | 115 | 115 | 114 | 114 | 6,000 | 1,140 |
| 2000-05-11 | 112 | 115 | 112 | 115 | 6,000 | 1,150 |
| 2000-05-10 | 119 | 119 | 115 | 118 | 23,000 | 1,180 |
| 2000-05-09 | 111 | 116 | 111 | 116 | 8,000 | 1,160 |
| 2000-05-08 | 115 | 115 | 110 | 111 | 22,000 | 1,110 |
| 2000-05-02 | 114 | 114 | 109 | 109 | 7,000 | 1,090 |
| 2000-05-01 | 105 | 114 | 105 | 114 | 23,000 | 1,140 |
| 2000-04-28 | 107 | 118 | 107 | 111 | 66,000 | 1,110 |
| 2000-04-27 | 110 | 114 | 110 | 110 | 16,000 | 1,100 |
| 2000-04-26 | 117 | 117 | 113 | 117 | 13,000 | 1,170 |
| 2000-04-25 | 113 | 119 | 110 | 110 | 37,000 | 1,100 |
| 2000-04-24 | 115 | 120 | 110 | 112 | 51,000 | 1,120 |
| 2000-04-21 | 127 | 127 | 110 | 110 | 58,000 | 1,100 |
| 2000-04-20 | 120 | 120 | 105 | 105 | 22,000 | 1,050 |
| 2000-04-19 | 127 | 128 | 120 | 120 | 18,000 | 1,200 |
| 2000-04-18 | 117 | 126 | 117 | 126 | 19,000 | 1,260 |
| 2000-04-17 | 120 | 120 | 115 | 116 | 29,000 | 1,160 |
| 2000-04-14 | 127 | 127 | 127 | 127 | 7,000 | 1,270 |
| 2000-04-13 | 130 | 130 | 129 | 130 | 12,000 | 1,300 |
| 2000-04-12 | 130 | 130 | 126 | 126 | 27,000 | 1,260 |
| 2000-04-11 | 127 | 130 | 125 | 129 | 23,000 | 1,290 |
| 2000-04-10 | 134 | 134 | 128 | 129 | 35,000 | 1,290 |
| 2000-04-07 | 127 | 132 | 127 | 132 | 20,000 | 1,320 |
| 2000-04-06 | 130 | 135 | 130 | 132 | 14,000 | 1,320 |
| 2000-04-05 | 134 | 134 | 132 | 132 | 5,000 | 1,320 |
| 2000-04-04 | 134 | 137 | 134 | 135 | 23,000 | 1,350 |
| 2000-04-03 | 132 | 135 | 132 | 135 | 23,000 | 1,350 |
| 2000-03-31 | 130 | 133 | 130 | 131 | 34,000 | 1,310 |
| 2000-03-30 | 126 | 134 | 125 | 134 | 34,000 | 1,340 |
| 2000-03-29 | 125 | 130 | 125 | 128 | 27,000 | 1,280 |
| 2000-03-28 | 123 | 129 | 120 | 127 | 38,000 | 1,270 |
| 2000-03-27 | 124 | 124 | 118 | 118 | 35,000 | 1,180 |
| 2000-03-24 | 115 | 119 | 115 | 115 | 20,000 | 1,150 |
| 2000-03-23 | 115 | 116 | 115 | 115 | 25,000 | 1,150 |
| 2000-03-22 | 116 | 125 | 115 | 117 | 72,000 | 1,170 |
| 2000-03-21 | 124 | 124 | 115 | 115 | 43,000 | 1,150 |
| 2000-03-17 | 121 | 121 | 116 | 119 | 37,000 | 1,190 |
| 2000-03-16 | 116 | 122 | 116 | 122 | 28,000 | 1,220 |
| 2000-03-15 | 118 | 122 | 117 | 120 | 21,000 | 1,200 |
| 2000-03-14 | 116 | 118 | 116 | 118 | 36,000 | 1,180 |
| 2000-03-13 | 123 | 123 | 115 | 116 | 48,000 | 1,160 |
| 2000-03-10 | 119 | 120 | 114 | 119 | 63,000 | 1,190 |
| 2000-03-09 | 115 | 118 | 111 | 111 | 17,000 | 1,110 |
| 2000-03-08 | 119 | 123 | 115 | 115 | 35,000 | 1,150 |
| 2000-03-07 | 117 | 118 | 115 | 118 | 34,000 | 1,180 |
| 2000-03-06 | 111 | 116 | 111 | 112 | 22,000 | 1,120 |
| 2000-03-03 | 120 | 120 | 115 | 118 | 32,000 | 1,180 |
| 2000-03-02 | 115 | 116 | 115 | 115 | 17,000 | 1,150 |
| 2000-03-01 | 106 | 111 | 106 | 111 | 19,000 | 1,110 |
| 2000-02-29 | 106 | 108 | 104 | 104 | 27,000 | 1,040 |
| 2000-02-28 | 105 | 108 | 103 | 108 | 48,000 | 1,080 |
| 2000-02-25 | 104 | 105 | 102 | 104 | 23,000 | 1,040 |
| 2000-02-24 | 101 | 103 | 101 | 102 | 14,000 | 1,020 |
| 2000-02-23 | 98 | 105 | 98 | 100 | 56,000 | 1,000 |
| 2000-02-22 | 110 | 114 | 93 | 93 | 53,000 | 930 |
| 2000-02-21 | 116 | 116 | 111 | 111 | 45,000 | 1,110 |
| 2000-02-18 | 111 | 120 | 111 | 111 | 25,000 | 1,110 |
| 2000-02-17 | 115 | 115 | 111 | 111 | 19,000 | 1,110 |
| 2000-02-16 | 115 | 118 | 115 | 116 | 48,000 | 1,160 |
| 2000-02-15 | 115 | 118 | 115 | 118 | 17,000 | 1,180 |
| 2000-02-14 | 120 | 120 | 118 | 118 | 32,000 | 1,180 |
| 2000-02-10 | 133 | 133 | 121 | 121 | 28,000 | 1,210 |
| 2000-02-09 | 130 | 130 | 123 | 128 | 11,000 | 1,280 |
| 2000-02-08 | 130 | 130 | 127 | 130 | 19,000 | 1,300 |
| 2000-02-07 | 128 | 134 | 125 | 127 | 21,000 | 1,270 |
| 2000-02-04 | 123 | 131 | 121 | 130 | 78,000 | 1,300 |
| 2000-02-03 | 125 | 125 | 120 | 125 | 12,000 | 1,250 |
| 2000-02-02 | 125 | 125 | 123 | 125 | 13,000 | 1,250 |
| 2000-02-01 | 125 | 125 | 120 | 120 | 21,000 | 1,200 |
| 2000-01-31 | 120 | 121 | 111 | 111 | 32,000 | 1,110 |
| 2000-01-28 | 121 | 121 | 121 | 121 | 17,000 | 1,210 |
| 2000-01-27 | 129 | 129 | 120 | 120 | 23,000 | 1,200 |
| 2000-01-26 | 129 | 129 | 121 | 121 | 18,000 | 1,210 |
| 2000-01-25 | 126 | 131 | 121 | 121 | 17,000 | 1,210 |
| 2000-01-24 | 130 | 130 | 126 | 126 | 15,000 | 1,260 |
| 2000-01-21 | 139 | 139 | 127 | 129 | 39,000 | 1,290 |
| 2000-01-20 | 125 | 132 | 125 | 132 | 17,000 | 1,320 |
| 2000-01-19 | 126 | 127 | 125 | 125 | 19,000 | 1,250 |
| 2000-01-18 | 127 | 133 | 126 | 127 | 48,000 | 1,270 |
| 2000-01-17 | 115 | 121 | 114 | 121 | 51,000 | 1,210 |
| 2000-01-14 | 116 | 118 | 112 | 113 | 43,000 | 1,130 |
| 2000-01-13 | 112 | 115 | 112 | 115 | 41,000 | 1,150 |
| 2000-01-12 | 114 | 114 | 111 | 111 | 21,000 | 1,110 |
| 2000-01-11 | 118 | 118 | 111 | 111 | 40,000 | 1,110 |
| 2000-01-07 | 110 | 113 | 110 | 113 | 28,000 | 1,130 |
| 2000-01-06 | 110 | 112 | 110 | 110 | 45,000 | 1,100 |
| 2000-01-05 | 111 | 115 | 111 | 112 | 21,000 | 1,120 |
| 2000-01-04 | 116 | 117 | 110 | 110 | 19,000 | 1,100 |
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
