6393 油研工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 198 | 200 | 196 | 199 | 373,000 | 1,990 |
| 2003-12-29 | 185 | 197 | 185 | 195 | 666,000 | 1,950 |
| 2003-12-26 | 179 | 182 | 173 | 181 | 396,000 | 1,810 |
| 2003-12-25 | 167 | 173 | 165 | 173 | 242,000 | 1,730 |
| 2003-12-24 | 169 | 170 | 163 | 165 | 371,000 | 1,650 |
| 2003-12-22 | 168 | 172 | 167 | 170 | 195,000 | 1,700 |
| 2003-12-19 | 172 | 173 | 166 | 166 | 325,000 | 1,660 |
| 2003-12-18 | 173 | 174 | 171 | 171 | 124,000 | 1,710 |
| 2003-12-17 | 181 | 182 | 178 | 178 | 92,000 | 1,780 |
| 2003-12-16 | 179 | 182 | 177 | 180 | 172,000 | 1,800 |
| 2003-12-15 | 180 | 182 | 180 | 180 | 157,000 | 1,800 |
| 2003-12-12 | 181 | 181 | 176 | 176 | 94,000 | 1,760 |
| 2003-12-11 | 180 | 181 | 175 | 178 | 76,000 | 1,780 |
| 2003-12-10 | 180 | 180 | 175 | 176 | 107,000 | 1,760 |
| 2003-12-09 | 184 | 188 | 182 | 186 | 229,000 | 1,860 |
| 2003-12-08 | 181 | 181 | 178 | 181 | 155,000 | 1,810 |
| 2003-12-05 | 177 | 183 | 176 | 182 | 121,000 | 1,820 |
| 2003-12-04 | 180 | 180 | 177 | 178 | 53,000 | 1,780 |
| 2003-12-03 | 176 | 179 | 174 | 178 | 66,000 | 1,780 |
| 2003-12-02 | 184 | 185 | 176 | 177 | 91,000 | 1,770 |
| 2003-12-01 | 174 | 185 | 170 | 182 | 246,000 | 1,820 |
| 2003-11-28 | 182 | 186 | 172 | 174 | 261,000 | 1,740 |
| 2003-11-27 | 177 | 182 | 175 | 182 | 181,000 | 1,820 |
| 2003-11-26 | 172 | 174 | 170 | 174 | 156,000 | 1,740 |
| 2003-11-25 | 178 | 178 | 170 | 174 | 97,000 | 1,740 |
| 2003-11-21 | 158 | 167 | 157 | 165 | 164,000 | 1,650 |
| 2003-11-20 | 154 | 163 | 154 | 162 | 119,000 | 1,620 |
| 2003-11-19 | 162 | 165 | 156 | 159 | 111,000 | 1,590 |
| 2003-11-18 | 161 | 167 | 158 | 164 | 330,000 | 1,640 |
| 2003-11-17 | 182 | 182 | 168 | 172 | 198,000 | 1,720 |
| 2003-11-14 | 178 | 193 | 177 | 182 | 290,000 | 1,820 |
| 2003-11-13 | 181 | 184 | 179 | 180 | 196,000 | 1,800 |
| 2003-11-12 | 185 | 188 | 183 | 183 | 71,000 | 1,830 |
| 2003-11-11 | 197 | 197 | 181 | 190 | 90,000 | 1,900 |
| 2003-11-10 | 206 | 206 | 198 | 198 | 39,000 | 1,980 |
| 2003-11-07 | 205 | 205 | 201 | 203 | 78,000 | 2,030 |
| 2003-11-06 | 208 | 208 | 204 | 205 | 84,000 | 2,050 |
| 2003-11-05 | 205 | 208 | 204 | 208 | 92,000 | 2,080 |
| 2003-11-04 | 215 | 218 | 205 | 208 | 65,000 | 2,080 |
| 2003-10-31 | 211 | 212 | 205 | 205 | 54,000 | 2,050 |
| 2003-10-30 | 208 | 209 | 202 | 209 | 67,000 | 2,090 |
| 2003-10-29 | 205 | 210 | 204 | 210 | 103,000 | 2,100 |
| 2003-10-28 | 201 | 208 | 200 | 204 | 94,000 | 2,040 |
| 2003-10-27 | 195 | 203 | 195 | 198 | 52,000 | 1,980 |
| 2003-10-24 | 200 | 206 | 199 | 199 | 111,000 | 1,990 |
| 2003-10-23 | 212 | 212 | 200 | 200 | 138,000 | 2,000 |
| 2003-10-22 | 218 | 218 | 212 | 215 | 127,000 | 2,150 |
| 2003-10-21 | 221 | 228 | 215 | 216 | 403,000 | 2,160 |
| 2003-10-20 | 206 | 216 | 204 | 216 | 194,000 | 2,160 |
| 2003-10-17 | 209 | 210 | 206 | 208 | 159,000 | 2,080 |
| 2003-10-16 | 215 | 215 | 210 | 212 | 125,000 | 2,120 |
| 2003-10-15 | 215 | 217 | 214 | 216 | 91,000 | 2,160 |
| 2003-10-14 | 221 | 224 | 213 | 218 | 250,000 | 2,180 |
| 2003-10-10 | 220 | 222 | 215 | 220 | 185,000 | 2,200 |
| 2003-10-09 | 220 | 220 | 213 | 217 | 156,000 | 2,170 |
| 2003-10-08 | 218 | 221 | 216 | 220 | 175,000 | 2,200 |
| 2003-10-07 | 222 | 223 | 218 | 218 | 208,000 | 2,180 |
| 2003-10-06 | 214 | 220 | 213 | 218 | 262,000 | 2,180 |
| 2003-10-03 | 210 | 214 | 205 | 214 | 198,000 | 2,140 |
| 2003-10-02 | 210 | 212 | 207 | 209 | 161,000 | 2,090 |
| 2003-10-01 | 211 | 211 | 201 | 206 | 202,000 | 2,060 |
| 2003-09-30 | 205 | 208 | 205 | 207 | 106,000 | 2,070 |
| 2003-09-29 | 203 | 208 | 201 | 205 | 338,000 | 2,050 |
| 2003-09-26 | 185 | 198 | 185 | 197 | 244,000 | 1,970 |
| 2003-09-25 | 198 | 201 | 186 | 190 | 328,000 | 1,900 |
| 2003-09-24 | 212 | 214 | 206 | 208 | 94,000 | 2,080 |
| 2003-09-22 | 219 | 219 | 213 | 215 | 173,000 | 2,150 |
| 2003-09-19 | 226 | 227 | 218 | 219 | 152,000 | 2,190 |
| 2003-09-18 | 225 | 225 | 218 | 223 | 359,000 | 2,230 |
| 2003-09-17 | 217 | 226 | 217 | 224 | 801,000 | 2,240 |
| 2003-09-16 | 218 | 220 | 217 | 217 | 104,000 | 2,170 |
| 2003-09-12 | 219 | 221 | 216 | 217 | 135,000 | 2,170 |
| 2003-09-11 | 219 | 219 | 216 | 216 | 149,000 | 2,160 |
| 2003-09-10 | 221 | 221 | 218 | 219 | 156,000 | 2,190 |
| 2003-09-09 | 219 | 225 | 219 | 221 | 256,000 | 2,210 |
| 2003-09-08 | 215 | 220 | 211 | 218 | 121,000 | 2,180 |
| 2003-09-05 | 220 | 223 | 220 | 220 | 232,000 | 2,200 |
| 2003-09-04 | 217 | 225 | 216 | 218 | 249,000 | 2,180 |
| 2003-09-03 | 225 | 227 | 218 | 219 | 220,000 | 2,190 |
| 2003-09-02 | 229 | 229 | 223 | 225 | 215,000 | 2,250 |
| 2003-09-01 | 222 | 230 | 222 | 229 | 800,000 | 2,290 |
| 2003-08-29 | 216 | 222 | 216 | 218 | 139,000 | 2,180 |
| 2003-08-28 | 219 | 220 | 215 | 216 | 115,000 | 2,160 |
| 2003-08-27 | 218 | 225 | 216 | 217 | 372,000 | 2,170 |
| 2003-08-26 | 220 | 222 | 216 | 218 | 193,000 | 2,180 |
| 2003-08-25 | 222 | 226 | 217 | 220 | 201,000 | 2,200 |
| 2003-08-22 | 228 | 229 | 223 | 227 | 267,000 | 2,270 |
| 2003-08-21 | 230 | 233 | 228 | 228 | 683,000 | 2,280 |
| 2003-08-20 | 232 | 232 | 225 | 226 | 2,007,000 | 2,260 |
| 2003-08-19 | 207 | 251 | 206 | 242 | 4,633,000 | 2,420 |
| 2003-08-18 | 201 | 205 | 200 | 204 | 243,000 | 2,040 |
| 2003-08-15 | 200 | 205 | 199 | 199 | 246,000 | 1,990 |
| 2003-08-14 | 200 | 201 | 198 | 199 | 181,000 | 1,990 |
| 2003-08-13 | 201 | 204 | 198 | 200 | 233,000 | 2,000 |
| 2003-08-12 | 192 | 205 | 192 | 198 | 690,000 | 1,980 |
| 2003-08-11 | 181 | 190 | 181 | 188 | 114,000 | 1,880 |
| 2003-08-08 | 186 | 188 | 180 | 182 | 110,000 | 1,820 |
| 2003-08-07 | 185 | 191 | 185 | 189 | 121,000 | 1,890 |
| 2003-08-06 | 186 | 190 | 185 | 187 | 80,000 | 1,870 |
| 2003-08-05 | 198 | 200 | 191 | 192 | 121,000 | 1,920 |
| 2003-08-04 | 196 | 200 | 193 | 195 | 118,000 | 1,950 |
| 2003-08-01 | 201 | 202 | 194 | 199 | 149,000 | 1,990 |
| 2003-07-31 | 200 | 203 | 195 | 195 | 243,000 | 1,950 |
| 2003-07-30 | 199 | 202 | 195 | 198 | 203,000 | 1,980 |
| 2003-07-29 | 205 | 208 | 202 | 204 | 523,000 | 2,040 |
| 2003-07-28 | 190 | 204 | 190 | 203 | 483,000 | 2,030 |
| 2003-07-25 | 190 | 190 | 187 | 187 | 98,000 | 1,870 |
| 2003-07-24 | 189 | 194 | 187 | 194 | 259,000 | 1,940 |
| 2003-07-23 | 181 | 185 | 180 | 184 | 160,000 | 1,840 |
| 2003-07-22 | 183 | 183 | 174 | 176 | 275,000 | 1,760 |
| 2003-07-18 | 161 | 181 | 161 | 173 | 348,000 | 1,730 |
| 2003-07-17 | 185 | 189 | 176 | 176 | 468,000 | 1,760 |
| 2003-07-16 | 203 | 205 | 191 | 193 | 577,000 | 1,930 |
| 2003-07-15 | 203 | 205 | 202 | 205 | 365,000 | 2,050 |
| 2003-07-14 | 209 | 210 | 203 | 206 | 289,000 | 2,060 |
| 2003-07-11 | 214 | 222 | 210 | 211 | 905,000 | 2,110 |
| 2003-07-10 | 207 | 237 | 202 | 219 | 4,178,000 | 2,190 |
| 2003-07-09 | 203 | 207 | 200 | 202 | 384,000 | 2,020 |
| 2003-07-08 | 208 | 208 | 201 | 203 | 752,000 | 2,030 |
| 2003-07-07 | 210 | 211 | 201 | 210 | 947,000 | 2,100 |
| 2003-07-04 | 196 | 211 | 196 | 208 | 2,327,000 | 2,080 |
| 2003-07-03 | 223 | 223 | 198 | 205 | 8,340,000 | 2,050 |
| 2003-07-02 | 164 | 175 | 159 | 173 | 892,000 | 1,730 |
| 2003-07-01 | 160 | 165 | 158 | 165 | 322,000 | 1,650 |
| 2003-06-30 | 165 | 165 | 158 | 158 | 266,000 | 1,580 |
| 2003-06-27 | 160 | 162 | 158 | 161 | 285,000 | 1,610 |
| 2003-06-26 | 161 | 161 | 156 | 157 | 192,000 | 1,570 |
| 2003-06-25 | 154 | 162 | 154 | 161 | 205,000 | 1,610 |
| 2003-06-24 | 158 | 159 | 155 | 156 | 199,000 | 1,560 |
| 2003-06-23 | 164 | 164 | 158 | 160 | 214,000 | 1,600 |
| 2003-06-20 | 154 | 163 | 154 | 162 | 349,000 | 1,620 |
| 2003-06-19 | 156 | 159 | 154 | 157 | 242,000 | 1,570 |
| 2003-06-18 | 158 | 161 | 156 | 157 | 224,000 | 1,570 |
| 2003-06-17 | 162 | 165 | 156 | 159 | 348,000 | 1,590 |
| 2003-06-16 | 164 | 164 | 157 | 162 | 348,000 | 1,620 |
| 2003-06-13 | 174 | 174 | 163 | 165 | 1,136,000 | 1,650 |
| 2003-06-12 | 159 | 177 | 157 | 176 | 3,544,000 | 1,760 |
| 2003-06-11 | 166 | 167 | 154 | 154 | 1,568,000 | 1,540 |
| 2003-06-10 | 157 | 160 | 152 | 159 | 677,000 | 1,590 |
| 2003-06-09 | 149 | 157 | 148 | 155 | 699,000 | 1,550 |
| 2003-06-06 | 150 | 150 | 145 | 147 | 208,000 | 1,470 |
| 2003-06-05 | 145 | 150 | 145 | 149 | 489,000 | 1,490 |
| 2003-06-04 | 143 | 151 | 142 | 144 | 706,000 | 1,440 |
| 2003-06-03 | 144 | 144 | 141 | 143 | 124,000 | 1,430 |
| 2003-06-02 | 146 | 146 | 142 | 145 | 210,000 | 1,450 |
| 2003-05-30 | 142 | 146 | 142 | 142 | 374,000 | 1,420 |
| 2003-05-29 | 140 | 142 | 139 | 142 | 150,000 | 1,420 |
| 2003-05-28 | 140 | 146 | 140 | 141 | 382,000 | 1,410 |
| 2003-05-27 | 147 | 147 | 138 | 142 | 461,000 | 1,420 |
| 2003-05-26 | 146 | 147 | 144 | 146 | 186,000 | 1,460 |
| 2003-05-23 | 147 | 150 | 145 | 145 | 426,000 | 1,450 |
| 2003-05-22 | 155 | 163 | 145 | 151 | 1,565,000 | 1,510 |
| 2003-05-21 | 149 | 155 | 148 | 152 | 479,000 | 1,520 |
| 2003-05-20 | 145 | 149 | 144 | 147 | 163,000 | 1,470 |
| 2003-05-19 | 148 | 148 | 143 | 146 | 128,000 | 1,460 |
| 2003-05-16 | 149 | 154 | 148 | 148 | 657,000 | 1,480 |
| 2003-05-15 | 145 | 149 | 144 | 148 | 240,000 | 1,480 |
| 2003-05-14 | 148 | 149 | 144 | 148 | 233,000 | 1,480 |
| 2003-05-13 | 153 | 153 | 143 | 146 | 383,000 | 1,460 |
| 2003-05-12 | 136 | 155 | 136 | 149 | 1,509,000 | 1,490 |
| 2003-05-09 | 130 | 138 | 128 | 135 | 213,000 | 1,350 |
| 2003-05-08 | 130 | 134 | 128 | 131 | 151,000 | 1,310 |
| 2003-05-07 | 133 | 136 | 131 | 131 | 143,000 | 1,310 |
| 2003-05-06 | 136 | 137 | 133 | 135 | 114,000 | 1,350 |
| 2003-05-02 | 133 | 140 | 133 | 137 | 163,000 | 1,370 |
| 2003-05-01 | 125 | 141 | 125 | 137 | 338,000 | 1,370 |
| 2003-04-30 | 131 | 134 | 130 | 130 | 172,000 | 1,300 |
| 2003-04-28 | 128 | 133 | 126 | 133 | 218,000 | 1,330 |
| 2003-04-25 | 137 | 140 | 130 | 130 | 464,000 | 1,300 |
| 2003-04-24 | 137 | 143 | 136 | 138 | 342,000 | 1,380 |
| 2003-04-23 | 150 | 154 | 138 | 138 | 784,000 | 1,380 |
| 2003-04-22 | 149 | 162 | 144 | 146 | 5,127,000 | 1,460 |
| 2003-04-21 | 148 | 149 | 145 | 146 | 447,000 | 1,460 |
| 2003-04-18 | 147 | 148 | 142 | 146 | 676,000 | 1,460 |
| 2003-04-17 | 149 | 153 | 147 | 147 | 4,019,000 | 1,470 |
| 2003-04-16 | 144 | 144 | 136 | 140 | 1,202,000 | 1,400 |
| 2003-04-15 | 127 | 142 | 126 | 139 | 2,037,000 | 1,390 |
| 2003-04-14 | 130 | 130 | 123 | 125 | 634,000 | 1,250 |
| 2003-04-11 | 136 | 137 | 129 | 131 | 1,477,000 | 1,310 |
| 2003-04-10 | 139 | 144 | 135 | 137 | 2,897,000 | 1,370 |
| 2003-04-09 | 131 | 151 | 127 | 149 | 12,145,000 | 1,490 |
| 2003-04-08 | 120 | 122 | 115 | 121 | 299,000 | 1,210 |
| 2003-04-07 | 118 | 122 | 115 | 121 | 271,000 | 1,210 |
| 2003-04-04 | 116 | 116 | 114 | 116 | 64,000 | 1,160 |
| 2003-04-03 | 118 | 118 | 113 | 114 | 53,000 | 1,140 |
| 2003-04-02 | 117 | 117 | 113 | 115 | 95,000 | 1,150 |
| 2003-04-01 | 116 | 119 | 115 | 117 | 182,000 | 1,170 |
| 2003-03-31 | 119 | 120 | 111 | 114 | 128,000 | 1,140 |
| 2003-03-28 | 113 | 120 | 112 | 118 | 387,000 | 1,180 |
| 2003-03-27 | 109 | 113 | 108 | 113 | 144,000 | 1,130 |
| 2003-03-26 | 109 | 109 | 106 | 109 | 145,000 | 1,090 |
| 2003-03-25 | 110 | 111 | 106 | 110 | 127,000 | 1,100 |
| 2003-03-24 | 113 | 113 | 110 | 113 | 95,000 | 1,130 |
| 2003-03-20 | 106 | 110 | 106 | 110 | 112,000 | 1,100 |
| 2003-03-19 | 107 | 107 | 103 | 106 | 79,000 | 1,060 |
| 2003-03-18 | 105 | 108 | 103 | 108 | 63,000 | 1,080 |
| 2003-03-17 | 103 | 104 | 102 | 103 | 74,000 | 1,030 |
| 2003-03-14 | 107 | 113 | 105 | 108 | 221,000 | 1,080 |
| 2003-03-13 | 105 | 105 | 103 | 104 | 67,000 | 1,040 |
| 2003-03-12 | 101 | 104 | 100 | 103 | 92,000 | 1,030 |
| 2003-03-11 | 100 | 103 | 99 | 100 | 208,000 | 1,000 |
| 2003-03-10 | 108 | 108 | 100 | 101 | 479,000 | 1,010 |
| 2003-03-07 | 116 | 116 | 110 | 110 | 219,000 | 1,100 |
| 2003-03-06 | 118 | 119 | 116 | 117 | 67,000 | 1,170 |
| 2003-03-05 | 115 | 119 | 114 | 116 | 57,000 | 1,160 |
| 2003-03-04 | 119 | 120 | 113 | 115 | 168,000 | 1,150 |
| 2003-03-03 | 114 | 120 | 113 | 119 | 264,000 | 1,190 |
| 2003-02-28 | 113 | 114 | 112 | 113 | 198,000 | 1,130 |
| 2003-02-27 | 110 | 114 | 110 | 114 | 187,000 | 1,140 |
| 2003-02-26 | 112 | 115 | 110 | 110 | 259,000 | 1,100 |
| 2003-02-25 | 110 | 112 | 108 | 110 | 300,000 | 1,100 |
| 2003-02-24 | 113 | 115 | 110 | 112 | 408,000 | 1,120 |
| 2003-02-21 | 123 | 123 | 117 | 117 | 236,000 | 1,170 |
| 2003-02-20 | 126 | 127 | 121 | 123 | 345,000 | 1,230 |
| 2003-02-19 | 123 | 132 | 123 | 125 | 1,388,000 | 1,250 |
| 2003-02-18 | 125 | 126 | 122 | 124 | 283,000 | 1,240 |
| 2003-02-17 | 125 | 128 | 124 | 124 | 339,000 | 1,240 |
| 2003-02-14 | 126 | 126 | 122 | 124 | 807,000 | 1,240 |
| 2003-02-13 | 118 | 130 | 117 | 127 | 2,476,000 | 1,270 |
| 2003-02-12 | 114 | 117 | 114 | 117 | 200,000 | 1,170 |
| 2003-02-10 | 117 | 118 | 115 | 115 | 113,000 | 1,150 |
| 2003-02-07 | 115 | 116 | 114 | 116 | 158,000 | 1,160 |
| 2003-02-06 | 115 | 115 | 113 | 114 | 146,000 | 1,140 |
| 2003-02-05 | 111 | 115 | 111 | 113 | 158,000 | 1,130 |
| 2003-02-04 | 112 | 115 | 110 | 113 | 207,000 | 1,130 |
| 2003-02-03 | 111 | 113 | 109 | 112 | 158,000 | 1,120 |
| 2003-01-31 | 108 | 110 | 108 | 110 | 245,000 | 1,100 |
| 2003-01-30 | 108 | 113 | 108 | 110 | 218,000 | 1,100 |
| 2003-01-29 | 114 | 115 | 109 | 109 | 410,000 | 1,090 |
| 2003-01-28 | 116 | 116 | 114 | 114 | 128,000 | 1,140 |
| 2003-01-27 | 114 | 116 | 113 | 116 | 317,000 | 1,160 |
| 2003-01-24 | 114 | 116 | 113 | 115 | 375,000 | 1,150 |
| 2003-01-23 | 116 | 118 | 114 | 114 | 761,000 | 1,140 |
| 2003-01-22 | 119 | 126 | 119 | 120 | 1,782,000 | 1,200 |
| 2003-01-21 | 117 | 119 | 115 | 118 | 686,000 | 1,180 |
| 2003-01-20 | 117 | 117 | 114 | 115 | 393,000 | 1,150 |
| 2003-01-17 | 114 | 123 | 113 | 118 | 2,161,000 | 1,180 |
| 2003-01-16 | 113 | 114 | 112 | 113 | 347,000 | 1,130 |
| 2003-01-15 | 116 | 116 | 112 | 112 | 1,056,000 | 1,120 |
| 2003-01-14 | 111 | 117 | 109 | 116 | 1,252,000 | 1,160 |
| 2003-01-10 | 112 | 113 | 107 | 111 | 1,076,000 | 1,110 |
| 2003-01-09 | 114 | 117 | 111 | 112 | 3,214,000 | 1,120 |
| 2003-01-08 | 103 | 118 | 103 | 117 | 7,333,000 | 1,170 |
| 2003-01-07 | 102 | 102 | 100 | 102 | 180,000 | 1,020 |
| 2003-01-06 | 101 | 102 | 99 | 101 | 77,000 | 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
