6393 油研工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 65 | 67 | 65 | 66 | 14,000 | 660 |
| 2001-12-27 | 63 | 66 | 63 | 66 | 18,000 | 660 |
| 2001-12-26 | 69 | 69 | 64 | 64 | 20,000 | 640 |
| 2001-12-25 | 63 | 68 | 63 | 63 | 20,000 | 630 |
| 2001-12-21 | 71 | 71 | 62 | 63 | 62,000 | 630 |
| 2001-12-20 | 55 | 63 | 54 | 61 | 80,000 | 610 |
| 2001-12-19 | 54 | 54 | 47 | 54 | 142,000 | 540 |
| 2001-12-18 | 66 | 67 | 60 | 60 | 67,000 | 600 |
| 2001-12-17 | 72 | 72 | 65 | 69 | 35,000 | 690 |
| 2001-12-14 | 66 | 72 | 65 | 70 | 67,000 | 700 |
| 2001-12-13 | 74 | 74 | 69 | 69 | 23,000 | 690 |
| 2001-12-12 | 68 | 74 | 68 | 74 | 27,000 | 740 |
| 2001-12-11 | 82 | 82 | 70 | 70 | 51,000 | 700 |
| 2001-12-10 | 78 | 78 | 65 | 72 | 78,000 | 720 |
| 2001-12-07 | 77 | 77 | 72 | 73 | 51,000 | 730 |
| 2001-12-06 | 80 | 80 | 77 | 79 | 24,000 | 790 |
| 2001-12-05 | 79 | 80 | 78 | 80 | 7,000 | 800 |
| 2001-12-04 | 79 | 80 | 78 | 79 | 20,000 | 790 |
| 2001-12-03 | 78 | 80 | 78 | 80 | 46,000 | 800 |
| 2001-11-30 | 84 | 84 | 70 | 78 | 138,000 | 780 |
| 2001-11-29 | 90 | 90 | 83 | 84 | 54,000 | 840 |
| 2001-11-28 | 93 | 93 | 90 | 93 | 18,000 | 930 |
| 2001-11-27 | 96 | 96 | 93 | 93 | 22,000 | 930 |
| 2001-11-26 | 93 | 94 | 93 | 93 | 11,000 | 930 |
| 2001-11-22 | 94 | 94 | 93 | 93 | 6,000 | 930 |
| 2001-11-21 | 94 | 94 | 92 | 94 | 41,000 | 940 |
| 2001-11-20 | 93 | 95 | 93 | 94 | 23,000 | 940 |
| 2001-11-19 | 93 | 94 | 92 | 94 | 8,000 | 940 |
| 2001-11-16 | 93 | 94 | 93 | 94 | 4,000 | 940 |
| 2001-11-15 | 91 | 92 | 90 | 92 | 11,000 | 920 |
| 2001-11-14 | 92 | 94 | 92 | 94 | 6,000 | 940 |
| 2001-11-13 | 95 | 95 | 91 | 91 | 18,000 | 910 |
| 2001-11-12 | 95 | 95 | 94 | 95 | 27,000 | 950 |
| 2001-11-09 | 95 | 95 | 92 | 92 | 30,000 | 920 |
| 2001-11-08 | 95 | 97 | 94 | 96 | 14,000 | 960 |
| 2001-11-07 | 97 | 97 | 94 | 96 | 26,000 | 960 |
| 2001-11-06 | 93 | 98 | 93 | 94 | 24,000 | 940 |
| 2001-11-05 | 94 | 98 | 94 | 98 | 27,000 | 980 |
| 2001-11-02 | 95 | 98 | 95 | 95 | 43,000 | 950 |
| 2001-11-01 | 98 | 98 | 95 | 96 | 13,000 | 960 |
| 2001-10-31 | 99 | 99 | 98 | 99 | 17,000 | 990 |
| 2001-10-30 | 98 | 100 | 98 | 100 | 21,000 | 1,000 |
| 2001-10-29 | 103 | 103 | 100 | 100 | 23,000 | 1,000 |
| 2001-10-26 | 103 | 103 | 100 | 102 | 42,000 | 1,020 |
| 2001-10-25 | 98 | 100 | 98 | 99 | 34,000 | 990 |
| 2001-10-24 | 98 | 99 | 97 | 99 | 45,000 | 990 |
| 2001-10-23 | 100 | 100 | 98 | 98 | 30,000 | 980 |
| 2001-10-22 | 100 | 101 | 99 | 101 | 50,000 | 1,010 |
| 2001-10-19 | 97 | 98 | 96 | 96 | 10,000 | 960 |
| 2001-10-18 | 95 | 98 | 95 | 96 | 7,000 | 960 |
| 2001-10-17 | 96 | 96 | 95 | 96 | 19,000 | 960 |
| 2001-10-16 | 94 | 99 | 94 | 99 | 10,000 | 990 |
| 2001-10-15 | 98 | 99 | 98 | 99 | 15,000 | 990 |
| 2001-10-12 | 97 | 99 | 96 | 99 | 37,000 | 990 |
| 2001-10-11 | 102 | 103 | 97 | 100 | 21,000 | 1,000 |
| 2001-10-10 | 102 | 102 | 100 | 102 | 30,000 | 1,020 |
| 2001-10-09 | 101 | 103 | 100 | 101 | 13,000 | 1,010 |
| 2001-10-05 | 104 | 104 | 100 | 100 | 11,000 | 1,000 |
| 2001-10-04 | 101 | 102 | 100 | 100 | 17,000 | 1,000 |
| 2001-10-03 | 102 | 102 | 99 | 101 | 18,000 | 1,010 |
| 2001-10-02 | 99 | 101 | 99 | 101 | 16,000 | 1,010 |
| 2001-10-01 | 98 | 98 | 95 | 96 | 11,000 | 960 |
| 2001-09-28 | 96 | 99 | 93 | 99 | 17,000 | 990 |
| 2001-09-27 | 96 | 96 | 96 | 96 | 9,000 | 960 |
| 2001-09-26 | 96 | 99 | 96 | 99 | 25,000 | 990 |
| 2001-09-25 | 99 | 99 | 96 | 99 | 17,000 | 990 |
| 2001-09-21 | 96 | 96 | 92 | 95 | 51,000 | 950 |
| 2001-09-20 | 95 | 97 | 92 | 97 | 20,000 | 970 |
| 2001-09-19 | 93 | 95 | 92 | 95 | 19,000 | 950 |
| 2001-09-18 | 99 | 99 | 92 | 92 | 20,000 | 920 |
| 2001-09-17 | 96 | 96 | 88 | 90 | 28,000 | 900 |
| 2001-09-14 | 97 | 97 | 89 | 94 | 72,000 | 940 |
| 2001-09-13 | 86 | 90 | 86 | 88 | 37,000 | 880 |
| 2001-09-12 | 83 | 93 | 83 | 86 | 52,000 | 860 |
| 2001-09-11 | 100 | 100 | 98 | 98 | 51,000 | 980 |
| 2001-09-10 | 105 | 105 | 100 | 102 | 37,000 | 1,020 |
| 2001-09-07 | 101 | 102 | 100 | 102 | 23,000 | 1,020 |
| 2001-09-06 | 101 | 103 | 101 | 103 | 36,000 | 1,030 |
| 2001-09-05 | 102 | 103 | 101 | 101 | 28,000 | 1,010 |
| 2001-09-04 | 104 | 106 | 102 | 106 | 34,000 | 1,060 |
| 2001-09-03 | 111 | 111 | 107 | 107 | 28,000 | 1,070 |
| 2001-08-31 | 111 | 112 | 111 | 111 | 12,000 | 1,110 |
| 2001-08-30 | 116 | 117 | 111 | 117 | 27,000 | 1,170 |
| 2001-08-29 | 116 | 117 | 116 | 117 | 17,000 | 1,170 |
| 2001-08-28 | 117 | 117 | 114 | 114 | 15,000 | 1,140 |
| 2001-08-27 | 117 | 117 | 111 | 111 | 16,000 | 1,110 |
| 2001-08-24 | 114 | 114 | 111 | 111 | 14,000 | 1,110 |
| 2001-08-23 | 115 | 116 | 115 | 115 | 11,000 | 1,150 |
| 2001-08-22 | 112 | 115 | 112 | 115 | 8,000 | 1,150 |
| 2001-08-21 | 116 | 116 | 113 | 113 | 31,000 | 1,130 |
| 2001-08-20 | 113 | 116 | 113 | 113 | 24,000 | 1,130 |
| 2001-08-17 | 117 | 117 | 113 | 114 | 13,000 | 1,140 |
| 2001-08-16 | 118 | 118 | 113 | 117 | 14,000 | 1,170 |
| 2001-08-15 | 113 | 119 | 113 | 118 | 9,000 | 1,180 |
| 2001-08-14 | 118 | 118 | 113 | 113 | 6,000 | 1,130 |
| 2001-08-13 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2001-08-10 | 118 | 118 | 115 | 117 | 19,000 | 1,170 |
| 2001-08-09 | 112 | 116 | 112 | 116 | 9,000 | 1,160 |
| 2001-08-08 | 117 | 117 | 114 | 115 | 10,000 | 1,150 |
| 2001-08-07 | 111 | 115 | 111 | 115 | 2,000 | 1,150 |
| 2001-08-06 | 110 | 112 | 110 | 111 | 7,000 | 1,110 |
| 2001-08-03 | 118 | 118 | 110 | 110 | 13,000 | 1,100 |
| 2001-08-02 | 113 | 114 | 112 | 114 | 20,000 | 1,140 |
| 2001-08-01 | 110 | 113 | 110 | 111 | 8,000 | 1,110 |
| 2001-07-31 | 111 | 112 | 107 | 107 | 16,000 | 1,070 |
| 2001-07-30 | 112 | 112 | 107 | 107 | 7,000 | 1,070 |
| 2001-07-27 | 111 | 112 | 110 | 112 | 5,000 | 1,120 |
| 2001-07-26 | 112 | 112 | 107 | 112 | 17,000 | 1,120 |
| 2001-07-25 | 110 | 110 | 108 | 108 | 14,000 | 1,080 |
| 2001-07-24 | 105 | 106 | 102 | 106 | 37,000 | 1,060 |
| 2001-07-23 | 110 | 110 | 107 | 107 | 63,000 | 1,070 |
| 2001-07-19 | 117 | 117 | 113 | 113 | 42,000 | 1,130 |
| 2001-07-18 | 118 | 118 | 117 | 117 | 12,000 | 1,170 |
| 2001-07-17 | 120 | 120 | 117 | 117 | 25,000 | 1,170 |
| 2001-07-16 | 118 | 119 | 118 | 119 | 8,000 | 1,190 |
| 2001-07-13 | 119 | 119 | 119 | 119 | 10,000 | 1,190 |
| 2001-07-12 | 119 | 119 | 117 | 119 | 17,000 | 1,190 |
| 2001-07-11 | 121 | 121 | 118 | 119 | 24,000 | 1,190 |
| 2001-07-10 | 128 | 128 | 123 | 125 | 22,000 | 1,250 |
| 2001-07-09 | 128 | 128 | 124 | 124 | 47,000 | 1,240 |
| 2001-07-06 | 124 | 128 | 124 | 128 | 5,000 | 1,280 |
| 2001-07-05 | 125 | 125 | 124 | 124 | 5,000 | 1,240 |
| 2001-07-04 | 125 | 125 | 125 | 125 | 8,000 | 1,250 |
| 2001-07-03 | 130 | 130 | 125 | 125 | 39,000 | 1,250 |
| 2001-07-02 | 132 | 132 | 130 | 130 | 16,000 | 1,300 |
| 2001-06-29 | 128 | 132 | 128 | 131 | 35,000 | 1,310 |
| 2001-06-28 | 128 | 129 | 125 | 126 | 9,000 | 1,260 |
| 2001-06-27 | 129 | 129 | 128 | 128 | 13,000 | 1,280 |
| 2001-06-26 | 126 | 129 | 124 | 129 | 47,000 | 1,290 |
| 2001-06-25 | 124 | 126 | 124 | 124 | 8,000 | 1,240 |
| 2001-06-22 | 123 | 124 | 123 | 124 | 7,000 | 1,240 |
| 2001-06-21 | 126 | 126 | 122 | 123 | 35,000 | 1,230 |
| 2001-06-20 | 125 | 126 | 124 | 126 | 10,000 | 1,260 |
| 2001-06-19 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2001-06-18 | 123 | 127 | 122 | 127 | 14,000 | 1,270 |
| 2001-06-15 | 123 | 123 | 122 | 122 | 10,000 | 1,220 |
| 2001-06-14 | 124 | 125 | 122 | 123 | 20,000 | 1,230 |
| 2001-06-13 | 122 | 127 | 122 | 123 | 28,000 | 1,230 |
| 2001-06-12 | 132 | 132 | 126 | 126 | 21,000 | 1,260 |
| 2001-06-11 | 129 | 130 | 126 | 130 | 28,000 | 1,300 |
| 2001-06-08 | 122 | 128 | 122 | 123 | 61,000 | 1,230 |
| 2001-06-07 | 125 | 129 | 121 | 121 | 36,000 | 1,210 |
| 2001-06-06 | 130 | 130 | 125 | 126 | 9,000 | 1,260 |
| 2001-06-05 | 127 | 127 | 126 | 126 | 13,000 | 1,260 |
| 2001-06-04 | 127 | 128 | 127 | 127 | 5,000 | 1,270 |
| 2001-06-01 | 126 | 127 | 126 | 126 | 11,000 | 1,260 |
| 2001-05-31 | 132 | 134 | 125 | 125 | 30,000 | 1,250 |
| 2001-05-30 | 134 | 135 | 130 | 132 | 35,000 | 1,320 |
| 2001-05-29 | 134 | 134 | 134 | 134 | 8,000 | 1,340 |
| 2001-05-28 | 136 | 137 | 135 | 135 | 22,000 | 1,350 |
| 2001-05-25 | 136 | 136 | 132 | 132 | 18,000 | 1,320 |
| 2001-05-24 | 136 | 137 | 135 | 136 | 14,000 | 1,360 |
| 2001-05-23 | 138 | 138 | 135 | 135 | 7,000 | 1,350 |
| 2001-05-22 | 136 | 136 | 133 | 133 | 30,000 | 1,330 |
| 2001-05-21 | 139 | 140 | 135 | 135 | 49,000 | 1,350 |
| 2001-05-18 | 135 | 135 | 132 | 135 | 25,000 | 1,350 |
| 2001-05-17 | 133 | 134 | 132 | 134 | 16,000 | 1,340 |
| 2001-05-16 | 135 | 135 | 133 | 133 | 11,000 | 1,330 |
| 2001-05-15 | 131 | 135 | 131 | 135 | 9,000 | 1,350 |
| 2001-05-14 | 132 | 134 | 132 | 134 | 15,000 | 1,340 |
| 2001-05-11 | 133 | 135 | 131 | 133 | 36,000 | 1,330 |
| 2001-05-10 | 134 | 134 | 133 | 134 | 28,000 | 1,340 |
| 2001-05-09 | 131 | 135 | 130 | 133 | 33,000 | 1,330 |
| 2001-05-08 | 135 | 136 | 132 | 133 | 34,000 | 1,330 |
| 2001-05-07 | 136 | 138 | 131 | 136 | 107,000 | 1,360 |
| 2001-05-02 | 142 | 142 | 138 | 138 | 88,000 | 1,380 |
| 2001-05-01 | 139 | 142 | 138 | 140 | 82,000 | 1,400 |
| 2001-04-27 | 146 | 147 | 139 | 139 | 65,000 | 1,390 |
| 2001-04-26 | 140 | 143 | 138 | 141 | 113,000 | 1,410 |
| 2001-04-25 | 136 | 138 | 132 | 136 | 118,000 | 1,360 |
| 2001-04-24 | 137 | 137 | 131 | 132 | 49,000 | 1,320 |
| 2001-04-23 | 140 | 140 | 135 | 135 | 96,000 | 1,350 |
| 2001-04-20 | 135 | 137 | 135 | 135 | 27,000 | 1,350 |
| 2001-04-19 | 145 | 145 | 140 | 142 | 63,000 | 1,420 |
| 2001-04-18 | 140 | 145 | 140 | 142 | 63,000 | 1,420 |
| 2001-04-17 | 145 | 155 | 139 | 140 | 299,000 | 1,400 |
| 2001-04-16 | 142 | 145 | 138 | 145 | 115,000 | 1,450 |
| 2001-04-13 | 137 | 143 | 135 | 142 | 171,000 | 1,420 |
| 2001-04-12 | 134 | 137 | 131 | 137 | 88,000 | 1,370 |
| 2001-04-11 | 135 | 137 | 133 | 135 | 83,000 | 1,350 |
| 2001-04-10 | 132 | 132 | 129 | 131 | 89,000 | 1,310 |
| 2001-04-09 | 126 | 130 | 126 | 126 | 17,000 | 1,260 |
| 2001-04-06 | 132 | 133 | 126 | 130 | 96,000 | 1,300 |
| 2001-04-05 | 125 | 135 | 125 | 129 | 141,000 | 1,290 |
| 2001-04-04 | 120 | 124 | 120 | 124 | 32,000 | 1,240 |
| 2001-04-03 | 124 | 124 | 120 | 120 | 32,000 | 1,200 |
| 2001-04-02 | 120 | 124 | 118 | 123 | 17,000 | 1,230 |
| 2001-03-30 | 124 | 124 | 118 | 118 | 21,000 | 1,180 |
| 2001-03-29 | 120 | 121 | 117 | 117 | 53,000 | 1,170 |
| 2001-03-28 | 126 | 126 | 120 | 120 | 60,000 | 1,200 |
| 2001-03-27 | 130 | 130 | 125 | 126 | 44,000 | 1,260 |
| 2001-03-26 | 119 | 130 | 114 | 130 | 121,000 | 1,300 |
| 2001-03-23 | 111 | 117 | 111 | 117 | 26,000 | 1,170 |
| 2001-03-22 | 116 | 117 | 113 | 115 | 19,000 | 1,150 |
| 2001-03-21 | 115 | 118 | 110 | 110 | 55,000 | 1,100 |
| 2001-03-19 | 109 | 112 | 109 | 112 | 12,000 | 1,120 |
| 2001-03-16 | 104 | 111 | 104 | 109 | 19,000 | 1,090 |
| 2001-03-15 | 106 | 106 | 100 | 105 | 25,000 | 1,050 |
| 2001-03-14 | 110 | 110 | 107 | 107 | 16,000 | 1,070 |
| 2001-03-13 | 112 | 112 | 110 | 111 | 15,000 | 1,110 |
| 2001-03-12 | 116 | 116 | 111 | 112 | 27,000 | 1,120 |
| 2001-03-09 | 115 | 115 | 111 | 114 | 82,000 | 1,140 |
| 2001-03-08 | 111 | 111 | 108 | 111 | 10,000 | 1,110 |
| 2001-03-07 | 112 | 112 | 111 | 111 | 3,000 | 1,110 |
| 2001-03-06 | 106 | 113 | 106 | 113 | 25,000 | 1,130 |
| 2001-03-05 | 107 | 107 | 106 | 106 | 18,000 | 1,060 |
| 2001-03-02 | 108 | 109 | 107 | 108 | 31,000 | 1,080 |
| 2001-03-01 | 113 | 113 | 108 | 108 | 74,000 | 1,080 |
| 2001-02-28 | 114 | 114 | 113 | 113 | 22,000 | 1,130 |
| 2001-02-27 | 115 | 115 | 112 | 112 | 27,000 | 1,120 |
| 2001-02-26 | 114 | 114 | 112 | 112 | 22,000 | 1,120 |
| 2001-02-23 | 110 | 113 | 108 | 111 | 36,000 | 1,110 |
| 2001-02-22 | 110 | 110 | 108 | 108 | 34,000 | 1,080 |
| 2001-02-21 | 115 | 115 | 108 | 109 | 48,000 | 1,090 |
| 2001-02-20 | 111 | 111 | 109 | 111 | 21,000 | 1,110 |
| 2001-02-19 | 109 | 110 | 108 | 110 | 7,000 | 1,100 |
| 2001-02-16 | 109 | 112 | 109 | 109 | 42,000 | 1,090 |
| 2001-02-15 | 110 | 110 | 108 | 109 | 12,000 | 1,090 |
| 2001-02-14 | 106 | 109 | 106 | 107 | 13,000 | 1,070 |
| 2001-02-13 | 112 | 112 | 109 | 110 | 28,000 | 1,100 |
| 2001-02-09 | 106 | 108 | 106 | 107 | 12,000 | 1,070 |
| 2001-02-08 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 2001-02-07 | 108 | 108 | 105 | 105 | 37,000 | 1,050 |
| 2001-02-06 | 108 | 108 | 107 | 108 | 13,000 | 1,080 |
| 2001-02-05 | 110 | 110 | 108 | 108 | 16,000 | 1,080 |
| 2001-02-02 | 110 | 113 | 107 | 109 | 23,000 | 1,090 |
| 2001-02-01 | 110 | 113 | 109 | 112 | 7,000 | 1,120 |
| 2001-01-31 | 108 | 113 | 108 | 110 | 15,000 | 1,100 |
| 2001-01-30 | 110 | 110 | 106 | 107 | 31,000 | 1,070 |
| 2001-01-29 | 112 | 112 | 103 | 109 | 43,000 | 1,090 |
| 2001-01-26 | 115 | 115 | 108 | 108 | 19,000 | 1,080 |
| 2001-01-25 | 117 | 117 | 110 | 110 | 44,000 | 1,100 |
| 2001-01-24 | 114 | 117 | 110 | 117 | 40,000 | 1,170 |
| 2001-01-23 | 110 | 118 | 109 | 114 | 76,000 | 1,140 |
| 2001-01-22 | 118 | 118 | 109 | 115 | 35,000 | 1,150 |
| 2001-01-19 | 103 | 110 | 103 | 110 | 50,000 | 1,100 |
| 2001-01-18 | 104 | 105 | 101 | 105 | 29,000 | 1,050 |
| 2001-01-17 | 102 | 104 | 101 | 104 | 30,000 | 1,040 |
| 2001-01-16 | 99 | 100 | 99 | 100 | 19,000 | 1,000 |
| 2001-01-15 | 100 | 100 | 95 | 97 | 39,000 | 970 |
| 2001-01-12 | 96 | 100 | 95 | 100 | 49,000 | 1,000 |
| 2001-01-11 | 95 | 100 | 95 | 100 | 73,000 | 1,000 |
| 2001-01-10 | 105 | 105 | 93 | 93 | 51,000 | 930 |
| 2001-01-09 | 100 | 101 | 99 | 99 | 34,000 | 990 |
| 2001-01-05 | 106 | 106 | 100 | 100 | 79,000 | 1,000 |
| 2001-01-04 | 106 | 109 | 101 | 101 | 69,000 | 1,010 |
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
