6393 油研工業(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-3010110199100161,0001,000
2002-12-27104104100101317,0001,010
2002-12-26104104102103198,0001,030
2002-12-25100105100103273,0001,030
2002-12-2410010597102309,0001,020
2002-12-2010010299100182,0001,000
2002-12-199510695102491,0001,020
2002-12-1899999597453,000970
2002-12-17105105100101490,0001,010
2002-12-16104106101103465,0001,030
2002-12-13109109104106773,0001,060
2002-12-121101111051111,130,0001,110
2002-12-111151181101101,543,0001,100
2002-12-101061231061203,015,0001,200
2002-12-091151171091103,198,0001,100
2002-12-0613113511812215,527,0001,220
2002-12-0512814112414145,502,0001,410
2002-12-0411512810611527,571,0001,150
2002-12-031031239711825,451,0001,180
2002-12-0286101831015,854,0001,010
2002-11-297272687148,000710
2002-11-287070686853,000680
2002-11-276869676887,000680
2002-11-267070676845,000680
2002-11-256267626752,000670
2002-11-2263646264112,000640
2002-11-2160636062121,000620
2002-11-2062625762203,000620
2002-11-1951544652327,000520
2002-11-1866675960105,000600
2002-11-157173656995,000690
2002-11-147677737391,000730
2002-11-137878767647,000760
2002-11-127779777831,000780
2002-11-118080777743,000770
2002-11-088082777938,000790
2002-11-078182808043,000800
2002-11-0678827881105,000810
2002-11-057880778044,000800
2002-11-018080788017,000800
2002-10-317980798045,000800
2002-10-307780777923,000790
2002-10-298080777748,000770
2002-10-288383798143,000810
2002-10-2577807680101,000800
2002-10-247880787971,000790
2002-10-237780777825,000780
2002-10-228080778093,000800
2002-10-2176817679155,000790
2002-10-188183788093,000800
2002-10-1775817581124,000810
2002-10-1682847879118,000790
2002-10-157581758189,000810
2002-10-1176797476251,000760
2002-10-1070786375299,000750
2002-10-097376696941,000690
2002-10-086676667375,000730
2002-10-0778787071103,000710
2002-10-048284808276,000820
2002-10-0392928182187,000820
2002-10-029696919235,000920
2002-10-019596929365,000930
2002-09-309496949632,000960
2002-09-279999959841,000980
2002-09-269699969825,000980
2002-09-259999919675,000960
2002-09-249999959857,000980
2002-09-209497949738,000970
2002-09-19100101959991,000990
2002-09-189597959621,000960
2002-09-17991009410087,0001,000
2002-09-13981039595269,000950
2002-09-12107107102103750,0001,030
2002-09-119610991105449,0001,050
2002-09-109696939384,000930
2002-09-099292889147,000910
2002-09-068890879071,000900
2002-09-0591938890130,000900
2002-09-0486898689281,000890
2002-09-031031039596113,000960
2002-09-0210310310210281,0001,020
2002-08-3010810810310440,0001,040
2002-08-29105106103106209,0001,060
2002-08-28108108105107120,0001,070
2002-08-2711111110911084,0001,100
2002-08-2610511010511089,0001,100
2002-08-23109110108108194,0001,080
2002-08-2211111110911073,0001,100
2002-08-21113113108110106,0001,100
2002-08-2011211310911192,0001,110
2002-08-19120123111113256,0001,130
2002-08-16109118107117436,0001,170
2002-08-1510510810510856,0001,080
2002-08-1410810810310741,0001,070
2002-08-1310910910510578,0001,050
2002-08-1211211210710956,0001,090
2002-08-0911211210911148,0001,110
2002-08-0810911010810827,0001,080
2002-08-07107110105108123,0001,080
2002-08-06112113103103263,0001,030
2002-08-05118118111112240,0001,120
2002-08-02122125121121133,0001,210
2002-08-0112512912312377,0001,230
2002-07-31131132124126203,0001,260
2002-07-3013313413013168,0001,310
2002-07-29128133128133245,0001,330
2002-07-26130133128130229,0001,300
2002-07-25140140128129532,0001,290
2002-07-24135138134136552,0001,360
2002-07-231441451361391,291,0001,390
2002-07-221381471361463,950,0001,460
2002-07-191301411271402,119,0001,400
2002-07-18126126123125127,0001,250
2002-07-17124124121121103,0001,210
2002-07-1612012412012469,0001,240
2002-07-1512012512012565,0001,250
2002-07-1212312312012048,0001,200
2002-07-1112412412112472,0001,240
2002-07-1012512512312534,0001,250
2002-07-0912512712212754,0001,270
2002-07-0812512512312331,0001,230
2002-07-0512312412012447,0001,240
2002-07-0412012011812073,0001,200
2002-07-0311512011512063,0001,200
2002-07-0211813011712081,0001,200
2002-07-0111711911711828,0001,180
2002-06-2811411711411724,0001,170
2002-06-2711311511211541,0001,150
2002-06-2611811811111153,0001,110
2002-06-2511511811511727,0001,170
2002-06-24110115110115145,0001,150
2002-06-2111911911511680,0001,160
2002-06-2011411811311876,0001,180
2002-06-1911611811311799,0001,170
2002-06-1811712111611765,0001,170
2002-06-17122122114115157,0001,150
2002-06-14122124121124218,0001,240
2002-06-13126127122127133,0001,270
2002-06-12131131125127314,0001,270
2002-06-1113113413113138,0001,310
2002-06-1013413413113136,0001,310
2002-06-0713213413113470,0001,340
2002-06-0613313413113474,0001,340
2002-06-0513413413213398,0001,330
2002-06-0413613613313454,0001,340
2002-06-0313713713313593,0001,350
2002-05-31137138134134195,0001,340
2002-05-30132141132140262,0001,400
2002-05-2913313413113497,0001,340
2002-05-2813713713313496,0001,340
2002-05-27139139136136138,0001,360
2002-05-24139139136137161,0001,370
2002-05-23134142134137681,0001,370
2002-05-22131134131132137,0001,320
2002-05-2113413413213483,0001,340
2002-05-20132133130132176,0001,320
2002-05-1713113313013182,0001,310
2002-05-1613413413013273,0001,320
2002-05-15131133130132145,0001,320
2002-05-14133136131132231,0001,320
2002-05-1313113213013160,0001,310
2002-05-10134135131133107,0001,330
2002-05-0913213413013296,0001,320
2002-05-08135135122131157,0001,310
2002-05-07133136130135234,0001,350
2002-05-0213013012612891,0001,280
2002-05-01122131122129157,0001,290
2002-04-30123125121121206,0001,210
2002-04-26132133125127169,0001,270
2002-04-25134134131132146,0001,320
2002-04-24135138133134142,0001,340
2002-04-23142142136136133,0001,360
2002-04-22145146137142493,0001,420
2002-04-19134142132137309,0001,370
2002-04-18133135131133111,0001,330
2002-04-17132135131133127,0001,330
2002-04-16133135131134101,0001,340
2002-04-1513413413113392,0001,330
2002-04-12135139130135362,0001,350
2002-04-111481511371371,177,0001,370
2002-04-10138143136143815,0001,430
2002-04-09133138132133387,0001,330
2002-04-08138141130131468,0001,310
2002-04-051371431361381,070,0001,380
2002-04-041201381191351,143,0001,350
2002-04-03117121115121158,0001,210
2002-04-02115117113115154,0001,150
2002-04-01119121115116135,0001,160
2002-03-29121123119119195,0001,190
2002-03-28125125118124249,0001,240
2002-03-27122126121124146,0001,240
2002-03-26125127122123132,0001,230
2002-03-25120128117128396,0001,280
2002-03-22129129125126207,0001,260
2002-03-20134134127130180,0001,300
2002-03-19125134124127403,0001,270
2002-03-18125129125126403,0001,260
2002-03-15132132122122967,0001,220
2002-03-14139140132135466,0001,350
2002-03-13145146139140344,0001,400
2002-03-12148148142144353,0001,440
2002-03-11146153138144654,0001,440
2002-03-08156156143146765,0001,460
2002-03-07158159153154566,0001,540
2002-03-06161163151153873,0001,530
2002-03-051411621381592,029,0001,590
2002-03-04155156144146946,0001,460
2002-03-011491581471501,147,0001,500
2002-02-281451671411483,480,0001,480
2002-02-271451451351421,492,0001,420
2002-02-261531621401454,910,0001,450
2002-02-251281681241685,864,0001,680
2002-02-22123123119123346,0001,230
2002-02-21120126116120498,0001,200
2002-02-20118122111119554,0001,190
2002-02-19120128111115776,0001,150
2002-02-181341401191213,018,0001,210
2002-02-151081301081302,105,0001,300
2002-02-14110111107108207,0001,080
2002-02-13109112105110323,0001,100
2002-02-12112112106108217,0001,080
2002-02-08115115104110422,0001,100
2002-02-071141181091111,234,0001,110
2002-02-06101111100110643,0001,100
2002-02-05991099598997,000980
2002-02-041101151011011,254,0001,010
2002-02-01122126115115766,0001,150
2002-01-311171271121181,031,0001,180
2002-01-30112124107115999,0001,150
2002-01-291101331071173,702,0001,170
2002-01-281331331051102,431,0001,100
2002-01-251381471161193,950,0001,190
2002-01-2417219012813810,005,0001,380
2002-01-2313817413717415,514,0001,740
2002-01-2211413211012423,800,0001,240
2002-01-21991159211412,334,0001,140
2002-01-18699869871,621,000870
2002-01-176768676813,000680
2002-01-167373656838,000680
2002-01-156977686954,000690
2002-01-117373687050,000700
2002-01-107475707454,000740
2002-01-096670667028,000700
2002-01-086969666711,000670
2002-01-076970666616,000660
2002-01-046666666613,000660

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