1. HOME >
  2. 株価時系列 >
  3. 6393 >
  4. 2004年

6393 油研工業(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30305306303305108,0003,050
2004-12-29305307300303339,0003,030
2004-12-28306310304307363,0003,070
2004-12-273023183023111,379,0003,110
2004-12-24303306300302519,0003,020
2004-12-22303304298301331,0003,010
2004-12-21305308302304310,0003,040
2004-12-20295308293304786,0003,040
2004-12-17291297289296262,0002,960
2004-12-16293293289292165,0002,920
2004-12-15300302294294325,0002,940
2004-12-14293297286297615,0002,970
2004-12-13299302293295456,0002,950
2004-12-10296304293297515,0002,970
2004-12-093123132983001,031,0003,000
2004-12-083073143033071,454,0003,070
2004-12-073173233133151,687,0003,150
2004-12-063263353213268,574,0003,260
2004-12-032853102823064,475,0003,060
2004-12-02288289281284728,0002,840
2004-12-012892922842881,917,0002,880
2004-11-302842852802851,518,0002,850
2004-11-292802822712772,152,0002,770
2004-11-262893012772789,723,0002,780
2004-11-252812932812863,204,0002,860
2004-11-24275278270276370,0002,760
2004-11-22278278266272756,0002,720
2004-11-192632822622771,836,0002,770
2004-11-1826626726226288,0002,620
2004-11-1726727026326498,0002,640
2004-11-16270270266267200,0002,670
2004-11-15270270267270173,0002,700
2004-11-12262268262268104,0002,680
2004-11-11268270264265108,0002,650
2004-11-10268269265266184,0002,660
2004-11-09270270265267181,0002,670
2004-11-08269272267268183,0002,680
2004-11-05267271264266267,0002,660
2004-11-04264267264265145,0002,650
2004-11-0225926325926189,0002,610
2004-11-01262262256259106,0002,590
2004-10-29262262256258157,0002,580
2004-10-28262262260261203,0002,610
2004-10-27262264257258185,0002,580
2004-10-26263264256260271,0002,600
2004-10-25261266255263251,0002,630
2004-10-22264267264266128,0002,660
2004-10-21266269263264151,0002,640
2004-10-20269270265267129,0002,670
2004-10-19274275270272255,0002,720
2004-10-18272274267273279,0002,730
2004-10-15260273259271327,0002,710
2004-10-14272274260265844,0002,650
2004-10-132762912752774,133,0002,770
2004-10-12277277272273203,0002,730
2004-10-08272278272278270,0002,780
2004-10-07277278274275322,0002,750
2004-10-06274281272276694,0002,760
2004-10-052672802652741,849,0002,740
2004-10-04264269260265465,0002,650
2004-10-01261265260260262,0002,600
2004-09-30262266260260286,0002,600
2004-09-29269269262264199,0002,640
2004-09-28263270257265390,0002,650
2004-09-27259261257261115,0002,610
2004-09-24259259253256151,0002,560
2004-09-22259260255257149,0002,570
2004-09-2126426425925995,0002,590
2004-09-17267267258261167,0002,610
2004-09-16260263258262199,0002,620
2004-09-15268268260261235,0002,610
2004-09-14267273265266371,0002,660
2004-09-13265266264266155,0002,660
2004-09-10260264258262294,0002,620
2004-09-09269269262262359,0002,620
2004-09-082702742662691,249,0002,690
2004-09-072582852582802,821,0002,800
2004-09-06251254249254137,0002,540
2004-09-03254254251252125,0002,520
2004-09-0225025324825290,0002,520
2004-09-0124724924524991,0002,490
2004-08-3124524624524518,0002,450
2004-08-3024624724324774,0002,470
2004-08-2724724724324693,0002,460
2004-08-26247251246246153,0002,460
2004-08-25252252247250178,0002,500
2004-08-2425125124724951,0002,490
2004-08-23249252249250147,0002,500
2004-08-20244249243248141,0002,480
2004-08-1924224323824345,0002,430
2004-08-1823823923523921,0002,390
2004-08-1724424523723865,0002,380
2004-08-1624424523523939,0002,390
2004-08-1324624624324359,0002,430
2004-08-1224724724524749,0002,470
2004-08-1124225024124787,0002,470
2004-08-1024124123824143,0002,410
2004-08-0923524023524063,0002,400
2004-08-0623624123624174,0002,410
2004-08-0523423823423645,0002,360
2004-08-04236238230235127,0002,350
2004-08-03240243238243129,0002,430
2004-08-0224124223623848,0002,380
2004-07-3023624223624151,0002,410
2004-07-2924024023623646,0002,360
2004-07-28239240237238277,0002,380
2004-07-27241243231234150,0002,340
2004-07-2624524824424491,0002,440
2004-07-2324825324824972,0002,490
2004-07-2225025224825064,0002,500
2004-07-2125425425125382,0002,530
2004-07-2025225725125363,0002,530
2004-07-1625325625125688,0002,560
2004-07-1525525625325671,0002,560
2004-07-14262262257258144,0002,580
2004-07-1326226225825891,0002,580
2004-07-12263264259263183,0002,630
2004-07-0925425925425886,0002,580
2004-07-08257258254256121,0002,560
2004-07-07256259252257165,0002,570
2004-07-06253265253260246,0002,600
2004-07-05256256251253143,0002,530
2004-07-02261261256259159,0002,590
2004-07-01263267260261207,0002,610
2004-06-30265268263264228,0002,640
2004-06-29266268265267361,0002,670
2004-06-282572722562701,153,0002,700
2004-06-25246255246253213,0002,530
2004-06-24247248244246238,0002,460
2004-06-23248249247247177,0002,470
2004-06-22253253246248196,0002,480
2004-06-21254256253253239,0002,530
2004-06-18258259252254211,0002,540
2004-06-17261261258258132,0002,580
2004-06-16260262259259174,0002,590
2004-06-15263263258259229,0002,590
2004-06-14262267261264366,0002,640
2004-06-11260262258259259,0002,590
2004-06-10261264254260388,0002,600
2004-06-09260267256264481,0002,640
2004-06-08259263253256427,0002,560
2004-06-07249256249256185,0002,560
2004-06-04248253242249174,0002,490
2004-06-03256256247251282,0002,510
2004-06-02255256254254148,0002,540
2004-06-01253257251254289,0002,540
2004-05-31255258250253371,0002,530
2004-05-28250252248250439,0002,500
2004-05-272602662502541,260,0002,540
2004-05-26247253246253348,0002,530
2004-05-25242246237244410,0002,440
2004-05-24238243236240246,0002,400
2004-05-21226233223231194,0002,310
2004-05-20220228217221175,0002,210
2004-05-19214220211219168,0002,190
2004-05-18202210202204523,0002,040
2004-05-17224225207207382,0002,070
2004-05-14230234222228141,0002,280
2004-05-13239239230231221,0002,310
2004-05-12232239228231237,0002,310
2004-05-11216228215220516,0002,200
2004-05-10245245210210456,0002,100
2004-05-07242250232248210,0002,480
2004-05-06252260245246189,0002,460
2004-04-30260260255256152,0002,560
2004-04-2826426526326379,0002,630
2004-04-27265266262266123,0002,660
2004-04-2627027026626996,0002,690
2004-04-23270271266267154,0002,670
2004-04-22271273268269216,0002,690
2004-04-21271271266270202,0002,700
2004-04-20266272265271168,0002,710
2004-04-19280280265270181,0002,700
2004-04-16281281276278335,0002,780
2004-04-15285287270272536,0002,720
2004-04-14275285275282442,0002,820
2004-04-13281281276277466,0002,770
2004-04-12277278273277328,0002,770
2004-04-09265272263267892,0002,670
2004-04-08280282276280184,0002,800
2004-04-07275285274283460,0002,830
2004-04-06280283272275519,0002,750
2004-04-05284285279280406,0002,800
2004-04-02285285279283598,0002,830
2004-04-012872942822852,308,0002,850
2004-03-312772822742781,808,0002,780
2004-03-30259268258268500,0002,680
2004-03-29253263253258442,0002,580
2004-03-26268268260261258,0002,610
2004-03-25270270264265330,0002,650
2004-03-24269272260266496,0002,660
2004-03-23269272265267501,0002,670
2004-03-22274278271275901,0002,750
2004-03-192582772512741,301,0002,740
2004-03-182782782562581,534,0002,580
2004-03-172702802672741,182,0002,740
2004-03-162682762612681,740,0002,680
2004-03-152642682582661,099,0002,660
2004-03-122552652542561,500,0002,560
2004-03-112522582432581,115,0002,580
2004-03-102422592352552,463,0002,550
2004-03-092292422272411,887,0002,410
2004-03-08230230227229220,0002,290
2004-03-05228229223224193,0002,240
2004-03-04225226221226226,0002,260
2004-03-03214226213225476,0002,250
2004-03-02216216212212184,0002,120
2004-03-01213215213214174,0002,140
2004-02-27209214209213142,0002,130
2004-02-26211211209210127,0002,100
2004-02-2520921220920976,0002,090
2004-02-24215215209209166,0002,090
2004-02-23210215209215212,0002,150
2004-02-20208211207210201,0002,100
2004-02-19212216209211971,0002,110
2004-02-182302312012071,340,0002,070
2004-02-17220227220226190,0002,260
2004-02-16219222215221158,0002,210
2004-02-1321822121721987,0002,190
2004-02-12220222218222125,0002,220
2004-02-10224224216219155,0002,190
2004-02-0922322522122173,0002,210
2004-02-06219222215220150,0002,200
2004-02-05220224218220176,0002,200
2004-02-04231231221225222,0002,250
2004-02-03229233221230446,0002,300
2004-02-02227228225225140,0002,250
2004-01-30220225220222121,0002,220
2004-01-29221222219220276,0002,200
2004-01-28222224221222179,0002,220
2004-01-27229230220225243,0002,250
2004-01-26226228224226246,0002,260
2004-01-23226227223224405,0002,240
2004-01-22225234225227411,0002,270
2004-01-21224230222225430,0002,250
2004-01-20234234230231322,0002,310
2004-01-19240240231233574,0002,330
2004-01-162332412322381,585,0002,380
2004-01-152352352302301,001,0002,300
2004-01-142172322172311,875,0002,310
2004-01-13220222216217174,0002,170
2004-01-09224224218218327,0002,180
2004-01-08215223214220608,0002,200
2004-01-07219219213215438,0002,150
2004-01-062202232132201,129,0002,200
2004-01-05211220209220688,0002,200

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