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 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 101 | 101 | 99 | 100 | 161,000 | 1,000 |
| 2002-12-27 | 104 | 104 | 100 | 101 | 317,000 | 1,010 |
| 2002-12-26 | 104 | 104 | 102 | 103 | 198,000 | 1,030 |
| 2002-12-25 | 100 | 105 | 100 | 103 | 273,000 | 1,030 |
| 2002-12-24 | 100 | 105 | 97 | 102 | 309,000 | 1,020 |
| 2002-12-20 | 100 | 102 | 99 | 100 | 182,000 | 1,000 |
| 2002-12-19 | 95 | 106 | 95 | 102 | 491,000 | 1,020 |
| 2002-12-18 | 99 | 99 | 95 | 97 | 453,000 | 970 |
| 2002-12-17 | 105 | 105 | 100 | 101 | 490,000 | 1,010 |
| 2002-12-16 | 104 | 106 | 101 | 103 | 465,000 | 1,030 |
| 2002-12-13 | 109 | 109 | 104 | 106 | 773,000 | 1,060 |
| 2002-12-12 | 110 | 111 | 105 | 111 | 1,130,000 | 1,110 |
| 2002-12-11 | 115 | 118 | 110 | 110 | 1,543,000 | 1,100 |
| 2002-12-10 | 106 | 123 | 106 | 120 | 3,015,000 | 1,200 |
| 2002-12-09 | 115 | 117 | 109 | 110 | 3,198,000 | 1,100 |
| 2002-12-06 | 131 | 135 | 118 | 122 | 15,527,000 | 1,220 |
| 2002-12-05 | 128 | 141 | 124 | 141 | 45,502,000 | 1,410 |
| 2002-12-04 | 115 | 128 | 106 | 115 | 27,571,000 | 1,150 |
| 2002-12-03 | 103 | 123 | 97 | 118 | 25,451,000 | 1,180 |
| 2002-12-02 | 86 | 101 | 83 | 101 | 5,854,000 | 1,010 |
| 2002-11-29 | 72 | 72 | 68 | 71 | 48,000 | 710 |
| 2002-11-28 | 70 | 70 | 68 | 68 | 53,000 | 680 |
| 2002-11-27 | 68 | 69 | 67 | 68 | 87,000 | 680 |
| 2002-11-26 | 70 | 70 | 67 | 68 | 45,000 | 680 |
| 2002-11-25 | 62 | 67 | 62 | 67 | 52,000 | 670 |
| 2002-11-22 | 63 | 64 | 62 | 64 | 112,000 | 640 |
| 2002-11-21 | 60 | 63 | 60 | 62 | 121,000 | 620 |
| 2002-11-20 | 62 | 62 | 57 | 62 | 203,000 | 620 |
| 2002-11-19 | 51 | 54 | 46 | 52 | 327,000 | 520 |
| 2002-11-18 | 66 | 67 | 59 | 60 | 105,000 | 600 |
| 2002-11-15 | 71 | 73 | 65 | 69 | 95,000 | 690 |
| 2002-11-14 | 76 | 77 | 73 | 73 | 91,000 | 730 |
| 2002-11-13 | 78 | 78 | 76 | 76 | 47,000 | 760 |
| 2002-11-12 | 77 | 79 | 77 | 78 | 31,000 | 780 |
| 2002-11-11 | 80 | 80 | 77 | 77 | 43,000 | 770 |
| 2002-11-08 | 80 | 82 | 77 | 79 | 38,000 | 790 |
| 2002-11-07 | 81 | 82 | 80 | 80 | 43,000 | 800 |
| 2002-11-06 | 78 | 82 | 78 | 81 | 105,000 | 810 |
| 2002-11-05 | 78 | 80 | 77 | 80 | 44,000 | 800 |
| 2002-11-01 | 80 | 80 | 78 | 80 | 17,000 | 800 |
| 2002-10-31 | 79 | 80 | 79 | 80 | 45,000 | 800 |
| 2002-10-30 | 77 | 80 | 77 | 79 | 23,000 | 790 |
| 2002-10-29 | 80 | 80 | 77 | 77 | 48,000 | 770 |
| 2002-10-28 | 83 | 83 | 79 | 81 | 43,000 | 810 |
| 2002-10-25 | 77 | 80 | 76 | 80 | 101,000 | 800 |
| 2002-10-24 | 78 | 80 | 78 | 79 | 71,000 | 790 |
| 2002-10-23 | 77 | 80 | 77 | 78 | 25,000 | 780 |
| 2002-10-22 | 80 | 80 | 77 | 80 | 93,000 | 800 |
| 2002-10-21 | 76 | 81 | 76 | 79 | 155,000 | 790 |
| 2002-10-18 | 81 | 83 | 78 | 80 | 93,000 | 800 |
| 2002-10-17 | 75 | 81 | 75 | 81 | 124,000 | 810 |
| 2002-10-16 | 82 | 84 | 78 | 79 | 118,000 | 790 |
| 2002-10-15 | 75 | 81 | 75 | 81 | 89,000 | 810 |
| 2002-10-11 | 76 | 79 | 74 | 76 | 251,000 | 760 |
| 2002-10-10 | 70 | 78 | 63 | 75 | 299,000 | 750 |
| 2002-10-09 | 73 | 76 | 69 | 69 | 41,000 | 690 |
| 2002-10-08 | 66 | 76 | 66 | 73 | 75,000 | 730 |
| 2002-10-07 | 78 | 78 | 70 | 71 | 103,000 | 710 |
| 2002-10-04 | 82 | 84 | 80 | 82 | 76,000 | 820 |
| 2002-10-03 | 92 | 92 | 81 | 82 | 187,000 | 820 |
| 2002-10-02 | 96 | 96 | 91 | 92 | 35,000 | 920 |
| 2002-10-01 | 95 | 96 | 92 | 93 | 65,000 | 930 |
| 2002-09-30 | 94 | 96 | 94 | 96 | 32,000 | 960 |
| 2002-09-27 | 99 | 99 | 95 | 98 | 41,000 | 980 |
| 2002-09-26 | 96 | 99 | 96 | 98 | 25,000 | 980 |
| 2002-09-25 | 99 | 99 | 91 | 96 | 75,000 | 960 |
| 2002-09-24 | 99 | 99 | 95 | 98 | 57,000 | 980 |
| 2002-09-20 | 94 | 97 | 94 | 97 | 38,000 | 970 |
| 2002-09-19 | 100 | 101 | 95 | 99 | 91,000 | 990 |
| 2002-09-18 | 95 | 97 | 95 | 96 | 21,000 | 960 |
| 2002-09-17 | 99 | 100 | 94 | 100 | 87,000 | 1,000 |
| 2002-09-13 | 98 | 103 | 95 | 95 | 269,000 | 950 |
| 2002-09-12 | 107 | 107 | 102 | 103 | 750,000 | 1,030 |
| 2002-09-11 | 96 | 109 | 91 | 105 | 449,000 | 1,050 |
| 2002-09-10 | 96 | 96 | 93 | 93 | 84,000 | 930 |
| 2002-09-09 | 92 | 92 | 88 | 91 | 47,000 | 910 |
| 2002-09-06 | 88 | 90 | 87 | 90 | 71,000 | 900 |
| 2002-09-05 | 91 | 93 | 88 | 90 | 130,000 | 900 |
| 2002-09-04 | 86 | 89 | 86 | 89 | 281,000 | 890 |
| 2002-09-03 | 103 | 103 | 95 | 96 | 113,000 | 960 |
| 2002-09-02 | 103 | 103 | 102 | 102 | 81,000 | 1,020 |
| 2002-08-30 | 108 | 108 | 103 | 104 | 40,000 | 1,040 |
| 2002-08-29 | 105 | 106 | 103 | 106 | 209,000 | 1,060 |
| 2002-08-28 | 108 | 108 | 105 | 107 | 120,000 | 1,070 |
| 2002-08-27 | 111 | 111 | 109 | 110 | 84,000 | 1,100 |
| 2002-08-26 | 105 | 110 | 105 | 110 | 89,000 | 1,100 |
| 2002-08-23 | 109 | 110 | 108 | 108 | 194,000 | 1,080 |
| 2002-08-22 | 111 | 111 | 109 | 110 | 73,000 | 1,100 |
| 2002-08-21 | 113 | 113 | 108 | 110 | 106,000 | 1,100 |
| 2002-08-20 | 112 | 113 | 109 | 111 | 92,000 | 1,110 |
| 2002-08-19 | 120 | 123 | 111 | 113 | 256,000 | 1,130 |
| 2002-08-16 | 109 | 118 | 107 | 117 | 436,000 | 1,170 |
| 2002-08-15 | 105 | 108 | 105 | 108 | 56,000 | 1,080 |
| 2002-08-14 | 108 | 108 | 103 | 107 | 41,000 | 1,070 |
| 2002-08-13 | 109 | 109 | 105 | 105 | 78,000 | 1,050 |
| 2002-08-12 | 112 | 112 | 107 | 109 | 56,000 | 1,090 |
| 2002-08-09 | 112 | 112 | 109 | 111 | 48,000 | 1,110 |
| 2002-08-08 | 109 | 110 | 108 | 108 | 27,000 | 1,080 |
| 2002-08-07 | 107 | 110 | 105 | 108 | 123,000 | 1,080 |
| 2002-08-06 | 112 | 113 | 103 | 103 | 263,000 | 1,030 |
| 2002-08-05 | 118 | 118 | 111 | 112 | 240,000 | 1,120 |
| 2002-08-02 | 122 | 125 | 121 | 121 | 133,000 | 1,210 |
| 2002-08-01 | 125 | 129 | 123 | 123 | 77,000 | 1,230 |
| 2002-07-31 | 131 | 132 | 124 | 126 | 203,000 | 1,260 |
| 2002-07-30 | 133 | 134 | 130 | 131 | 68,000 | 1,310 |
| 2002-07-29 | 128 | 133 | 128 | 133 | 245,000 | 1,330 |
| 2002-07-26 | 130 | 133 | 128 | 130 | 229,000 | 1,300 |
| 2002-07-25 | 140 | 140 | 128 | 129 | 532,000 | 1,290 |
| 2002-07-24 | 135 | 138 | 134 | 136 | 552,000 | 1,360 |
| 2002-07-23 | 144 | 145 | 136 | 139 | 1,291,000 | 1,390 |
| 2002-07-22 | 138 | 147 | 136 | 146 | 3,950,000 | 1,460 |
| 2002-07-19 | 130 | 141 | 127 | 140 | 2,119,000 | 1,400 |
| 2002-07-18 | 126 | 126 | 123 | 125 | 127,000 | 1,250 |
| 2002-07-17 | 124 | 124 | 121 | 121 | 103,000 | 1,210 |
| 2002-07-16 | 120 | 124 | 120 | 124 | 69,000 | 1,240 |
| 2002-07-15 | 120 | 125 | 120 | 125 | 65,000 | 1,250 |
| 2002-07-12 | 123 | 123 | 120 | 120 | 48,000 | 1,200 |
| 2002-07-11 | 124 | 124 | 121 | 124 | 72,000 | 1,240 |
| 2002-07-10 | 125 | 125 | 123 | 125 | 34,000 | 1,250 |
| 2002-07-09 | 125 | 127 | 122 | 127 | 54,000 | 1,270 |
| 2002-07-08 | 125 | 125 | 123 | 123 | 31,000 | 1,230 |
| 2002-07-05 | 123 | 124 | 120 | 124 | 47,000 | 1,240 |
| 2002-07-04 | 120 | 120 | 118 | 120 | 73,000 | 1,200 |
| 2002-07-03 | 115 | 120 | 115 | 120 | 63,000 | 1,200 |
| 2002-07-02 | 118 | 130 | 117 | 120 | 81,000 | 1,200 |
| 2002-07-01 | 117 | 119 | 117 | 118 | 28,000 | 1,180 |
| 2002-06-28 | 114 | 117 | 114 | 117 | 24,000 | 1,170 |
| 2002-06-27 | 113 | 115 | 112 | 115 | 41,000 | 1,150 |
| 2002-06-26 | 118 | 118 | 111 | 111 | 53,000 | 1,110 |
| 2002-06-25 | 115 | 118 | 115 | 117 | 27,000 | 1,170 |
| 2002-06-24 | 110 | 115 | 110 | 115 | 145,000 | 1,150 |
| 2002-06-21 | 119 | 119 | 115 | 116 | 80,000 | 1,160 |
| 2002-06-20 | 114 | 118 | 113 | 118 | 76,000 | 1,180 |
| 2002-06-19 | 116 | 118 | 113 | 117 | 99,000 | 1,170 |
| 2002-06-18 | 117 | 121 | 116 | 117 | 65,000 | 1,170 |
| 2002-06-17 | 122 | 122 | 114 | 115 | 157,000 | 1,150 |
| 2002-06-14 | 122 | 124 | 121 | 124 | 218,000 | 1,240 |
| 2002-06-13 | 126 | 127 | 122 | 127 | 133,000 | 1,270 |
| 2002-06-12 | 131 | 131 | 125 | 127 | 314,000 | 1,270 |
| 2002-06-11 | 131 | 134 | 131 | 131 | 38,000 | 1,310 |
| 2002-06-10 | 134 | 134 | 131 | 131 | 36,000 | 1,310 |
| 2002-06-07 | 132 | 134 | 131 | 134 | 70,000 | 1,340 |
| 2002-06-06 | 133 | 134 | 131 | 134 | 74,000 | 1,340 |
| 2002-06-05 | 134 | 134 | 132 | 133 | 98,000 | 1,330 |
| 2002-06-04 | 136 | 136 | 133 | 134 | 54,000 | 1,340 |
| 2002-06-03 | 137 | 137 | 133 | 135 | 93,000 | 1,350 |
| 2002-05-31 | 137 | 138 | 134 | 134 | 195,000 | 1,340 |
| 2002-05-30 | 132 | 141 | 132 | 140 | 262,000 | 1,400 |
| 2002-05-29 | 133 | 134 | 131 | 134 | 97,000 | 1,340 |
| 2002-05-28 | 137 | 137 | 133 | 134 | 96,000 | 1,340 |
| 2002-05-27 | 139 | 139 | 136 | 136 | 138,000 | 1,360 |
| 2002-05-24 | 139 | 139 | 136 | 137 | 161,000 | 1,370 |
| 2002-05-23 | 134 | 142 | 134 | 137 | 681,000 | 1,370 |
| 2002-05-22 | 131 | 134 | 131 | 132 | 137,000 | 1,320 |
| 2002-05-21 | 134 | 134 | 132 | 134 | 83,000 | 1,340 |
| 2002-05-20 | 132 | 133 | 130 | 132 | 176,000 | 1,320 |
| 2002-05-17 | 131 | 133 | 130 | 131 | 82,000 | 1,310 |
| 2002-05-16 | 134 | 134 | 130 | 132 | 73,000 | 1,320 |
| 2002-05-15 | 131 | 133 | 130 | 132 | 145,000 | 1,320 |
| 2002-05-14 | 133 | 136 | 131 | 132 | 231,000 | 1,320 |
| 2002-05-13 | 131 | 132 | 130 | 131 | 60,000 | 1,310 |
| 2002-05-10 | 134 | 135 | 131 | 133 | 107,000 | 1,330 |
| 2002-05-09 | 132 | 134 | 130 | 132 | 96,000 | 1,320 |
| 2002-05-08 | 135 | 135 | 122 | 131 | 157,000 | 1,310 |
| 2002-05-07 | 133 | 136 | 130 | 135 | 234,000 | 1,350 |
| 2002-05-02 | 130 | 130 | 126 | 128 | 91,000 | 1,280 |
| 2002-05-01 | 122 | 131 | 122 | 129 | 157,000 | 1,290 |
| 2002-04-30 | 123 | 125 | 121 | 121 | 206,000 | 1,210 |
| 2002-04-26 | 132 | 133 | 125 | 127 | 169,000 | 1,270 |
| 2002-04-25 | 134 | 134 | 131 | 132 | 146,000 | 1,320 |
| 2002-04-24 | 135 | 138 | 133 | 134 | 142,000 | 1,340 |
| 2002-04-23 | 142 | 142 | 136 | 136 | 133,000 | 1,360 |
| 2002-04-22 | 145 | 146 | 137 | 142 | 493,000 | 1,420 |
| 2002-04-19 | 134 | 142 | 132 | 137 | 309,000 | 1,370 |
| 2002-04-18 | 133 | 135 | 131 | 133 | 111,000 | 1,330 |
| 2002-04-17 | 132 | 135 | 131 | 133 | 127,000 | 1,330 |
| 2002-04-16 | 133 | 135 | 131 | 134 | 101,000 | 1,340 |
| 2002-04-15 | 134 | 134 | 131 | 133 | 92,000 | 1,330 |
| 2002-04-12 | 135 | 139 | 130 | 135 | 362,000 | 1,350 |
| 2002-04-11 | 148 | 151 | 137 | 137 | 1,177,000 | 1,370 |
| 2002-04-10 | 138 | 143 | 136 | 143 | 815,000 | 1,430 |
| 2002-04-09 | 133 | 138 | 132 | 133 | 387,000 | 1,330 |
| 2002-04-08 | 138 | 141 | 130 | 131 | 468,000 | 1,310 |
| 2002-04-05 | 137 | 143 | 136 | 138 | 1,070,000 | 1,380 |
| 2002-04-04 | 120 | 138 | 119 | 135 | 1,143,000 | 1,350 |
| 2002-04-03 | 117 | 121 | 115 | 121 | 158,000 | 1,210 |
| 2002-04-02 | 115 | 117 | 113 | 115 | 154,000 | 1,150 |
| 2002-04-01 | 119 | 121 | 115 | 116 | 135,000 | 1,160 |
| 2002-03-29 | 121 | 123 | 119 | 119 | 195,000 | 1,190 |
| 2002-03-28 | 125 | 125 | 118 | 124 | 249,000 | 1,240 |
| 2002-03-27 | 122 | 126 | 121 | 124 | 146,000 | 1,240 |
| 2002-03-26 | 125 | 127 | 122 | 123 | 132,000 | 1,230 |
| 2002-03-25 | 120 | 128 | 117 | 128 | 396,000 | 1,280 |
| 2002-03-22 | 129 | 129 | 125 | 126 | 207,000 | 1,260 |
| 2002-03-20 | 134 | 134 | 127 | 130 | 180,000 | 1,300 |
| 2002-03-19 | 125 | 134 | 124 | 127 | 403,000 | 1,270 |
| 2002-03-18 | 125 | 129 | 125 | 126 | 403,000 | 1,260 |
| 2002-03-15 | 132 | 132 | 122 | 122 | 967,000 | 1,220 |
| 2002-03-14 | 139 | 140 | 132 | 135 | 466,000 | 1,350 |
| 2002-03-13 | 145 | 146 | 139 | 140 | 344,000 | 1,400 |
| 2002-03-12 | 148 | 148 | 142 | 144 | 353,000 | 1,440 |
| 2002-03-11 | 146 | 153 | 138 | 144 | 654,000 | 1,440 |
| 2002-03-08 | 156 | 156 | 143 | 146 | 765,000 | 1,460 |
| 2002-03-07 | 158 | 159 | 153 | 154 | 566,000 | 1,540 |
| 2002-03-06 | 161 | 163 | 151 | 153 | 873,000 | 1,530 |
| 2002-03-05 | 141 | 162 | 138 | 159 | 2,029,000 | 1,590 |
| 2002-03-04 | 155 | 156 | 144 | 146 | 946,000 | 1,460 |
| 2002-03-01 | 149 | 158 | 147 | 150 | 1,147,000 | 1,500 |
| 2002-02-28 | 145 | 167 | 141 | 148 | 3,480,000 | 1,480 |
| 2002-02-27 | 145 | 145 | 135 | 142 | 1,492,000 | 1,420 |
| 2002-02-26 | 153 | 162 | 140 | 145 | 4,910,000 | 1,450 |
| 2002-02-25 | 128 | 168 | 124 | 168 | 5,864,000 | 1,680 |
| 2002-02-22 | 123 | 123 | 119 | 123 | 346,000 | 1,230 |
| 2002-02-21 | 120 | 126 | 116 | 120 | 498,000 | 1,200 |
| 2002-02-20 | 118 | 122 | 111 | 119 | 554,000 | 1,190 |
| 2002-02-19 | 120 | 128 | 111 | 115 | 776,000 | 1,150 |
| 2002-02-18 | 134 | 140 | 119 | 121 | 3,018,000 | 1,210 |
| 2002-02-15 | 108 | 130 | 108 | 130 | 2,105,000 | 1,300 |
| 2002-02-14 | 110 | 111 | 107 | 108 | 207,000 | 1,080 |
| 2002-02-13 | 109 | 112 | 105 | 110 | 323,000 | 1,100 |
| 2002-02-12 | 112 | 112 | 106 | 108 | 217,000 | 1,080 |
| 2002-02-08 | 115 | 115 | 104 | 110 | 422,000 | 1,100 |
| 2002-02-07 | 114 | 118 | 109 | 111 | 1,234,000 | 1,110 |
| 2002-02-06 | 101 | 111 | 100 | 110 | 643,000 | 1,100 |
| 2002-02-05 | 99 | 109 | 95 | 98 | 997,000 | 980 |
| 2002-02-04 | 110 | 115 | 101 | 101 | 1,254,000 | 1,010 |
| 2002-02-01 | 122 | 126 | 115 | 115 | 766,000 | 1,150 |
| 2002-01-31 | 117 | 127 | 112 | 118 | 1,031,000 | 1,180 |
| 2002-01-30 | 112 | 124 | 107 | 115 | 999,000 | 1,150 |
| 2002-01-29 | 110 | 133 | 107 | 117 | 3,702,000 | 1,170 |
| 2002-01-28 | 133 | 133 | 105 | 110 | 2,431,000 | 1,100 |
| 2002-01-25 | 138 | 147 | 116 | 119 | 3,950,000 | 1,190 |
| 2002-01-24 | 172 | 190 | 128 | 138 | 10,005,000 | 1,380 |
| 2002-01-23 | 138 | 174 | 137 | 174 | 15,514,000 | 1,740 |
| 2002-01-22 | 114 | 132 | 110 | 124 | 23,800,000 | 1,240 |
| 2002-01-21 | 99 | 115 | 92 | 114 | 12,334,000 | 1,140 |
| 2002-01-18 | 69 | 98 | 69 | 87 | 1,621,000 | 870 |
| 2002-01-17 | 67 | 68 | 67 | 68 | 13,000 | 680 |
| 2002-01-16 | 73 | 73 | 65 | 68 | 38,000 | 680 |
| 2002-01-15 | 69 | 77 | 68 | 69 | 54,000 | 690 |
| 2002-01-11 | 73 | 73 | 68 | 70 | 50,000 | 700 |
| 2002-01-10 | 74 | 75 | 70 | 74 | 54,000 | 740 |
| 2002-01-09 | 66 | 70 | 66 | 70 | 28,000 | 700 |
| 2002-01-08 | 69 | 69 | 66 | 67 | 11,000 | 670 |
| 2002-01-07 | 69 | 70 | 66 | 66 | 16,000 | 660 |
| 2002-01-04 | 66 | 66 | 66 | 66 | 13,000 | 660 |
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
