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
2004-12-30	305	306	303	305	108,000	3,050
2004-12-29	305	307	300	303	339,000	3,030
2004-12-28	306	310	304	307	363,000	3,070
2004-12-27	302	318	302	311	1,379,000	3,110
2004-12-24	303	306	300	302	519,000	3,020
2004-12-22	303	304	298	301	331,000	3,010
2004-12-21	305	308	302	304	310,000	3,040
2004-12-20	295	308	293	304	786,000	3,040
2004-12-17	291	297	289	296	262,000	2,960
2004-12-16	293	293	289	292	165,000	2,920
2004-12-15	300	302	294	294	325,000	2,940
2004-12-14	293	297	286	297	615,000	2,970
2004-12-13	299	302	293	295	456,000	2,950
2004-12-10	296	304	293	297	515,000	2,970
2004-12-09	312	313	298	300	1,031,000	3,000
2004-12-08	307	314	303	307	1,454,000	3,070
2004-12-07	317	323	313	315	1,687,000	3,150
2004-12-06	326	335	321	326	8,574,000	3,260
2004-12-03	285	310	282	306	4,475,000	3,060
2004-12-02	288	289	281	284	728,000	2,840
2004-12-01	289	292	284	288	1,917,000	2,880
2004-11-30	284	285	280	285	1,518,000	2,850
2004-11-29	280	282	271	277	2,152,000	2,770
2004-11-26	289	301	277	278	9,723,000	2,780
2004-11-25	281	293	281	286	3,204,000	2,860
2004-11-24	275	278	270	276	370,000	2,760
2004-11-22	278	278	266	272	756,000	2,720
2004-11-19	263	282	262	277	1,836,000	2,770
2004-11-18	266	267	262	262	88,000	2,620
2004-11-17	267	270	263	264	98,000	2,640
2004-11-16	270	270	266	267	200,000	2,670
2004-11-15	270	270	267	270	173,000	2,700
2004-11-12	262	268	262	268	104,000	2,680
2004-11-11	268	270	264	265	108,000	2,650
2004-11-10	268	269	265	266	184,000	2,660
2004-11-09	270	270	265	267	181,000	2,670
2004-11-08	269	272	267	268	183,000	2,680
2004-11-05	267	271	264	266	267,000	2,660
2004-11-04	264	267	264	265	145,000	2,650
2004-11-02	259	263	259	261	89,000	2,610
2004-11-01	262	262	256	259	106,000	2,590
2004-10-29	262	262	256	258	157,000	2,580
2004-10-28	262	262	260	261	203,000	2,610
2004-10-27	262	264	257	258	185,000	2,580
2004-10-26	263	264	256	260	271,000	2,600
2004-10-25	261	266	255	263	251,000	2,630
2004-10-22	264	267	264	266	128,000	2,660
2004-10-21	266	269	263	264	151,000	2,640
2004-10-20	269	270	265	267	129,000	2,670
2004-10-19	274	275	270	272	255,000	2,720
2004-10-18	272	274	267	273	279,000	2,730
2004-10-15	260	273	259	271	327,000	2,710
2004-10-14	272	274	260	265	844,000	2,650
2004-10-13	276	291	275	277	4,133,000	2,770
2004-10-12	277	277	272	273	203,000	2,730
2004-10-08	272	278	272	278	270,000	2,780
2004-10-07	277	278	274	275	322,000	2,750
2004-10-06	274	281	272	276	694,000	2,760
2004-10-05	267	280	265	274	1,849,000	2,740
2004-10-04	264	269	260	265	465,000	2,650
2004-10-01	261	265	260	260	262,000	2,600
2004-09-30	262	266	260	260	286,000	2,600
2004-09-29	269	269	262	264	199,000	2,640
2004-09-28	263	270	257	265	390,000	2,650
2004-09-27	259	261	257	261	115,000	2,610
2004-09-24	259	259	253	256	151,000	2,560
2004-09-22	259	260	255	257	149,000	2,570
2004-09-21	264	264	259	259	95,000	2,590
2004-09-17	267	267	258	261	167,000	2,610
2004-09-16	260	263	258	262	199,000	2,620
2004-09-15	268	268	260	261	235,000	2,610
2004-09-14	267	273	265	266	371,000	2,660
2004-09-13	265	266	264	266	155,000	2,660
2004-09-10	260	264	258	262	294,000	2,620
2004-09-09	269	269	262	262	359,000	2,620
2004-09-08	270	274	266	269	1,249,000	2,690
2004-09-07	258	285	258	280	2,821,000	2,800
2004-09-06	251	254	249	254	137,000	2,540
2004-09-03	254	254	251	252	125,000	2,520
2004-09-02	250	253	248	252	90,000	2,520
2004-09-01	247	249	245	249	91,000	2,490
2004-08-31	245	246	245	245	18,000	2,450
2004-08-30	246	247	243	247	74,000	2,470
2004-08-27	247	247	243	246	93,000	2,460
2004-08-26	247	251	246	246	153,000	2,460
2004-08-25	252	252	247	250	178,000	2,500
2004-08-24	251	251	247	249	51,000	2,490
2004-08-23	249	252	249	250	147,000	2,500
2004-08-20	244	249	243	248	141,000	2,480
2004-08-19	242	243	238	243	45,000	2,430
2004-08-18	238	239	235	239	21,000	2,390
2004-08-17	244	245	237	238	65,000	2,380
2004-08-16	244	245	235	239	39,000	2,390
2004-08-13	246	246	243	243	59,000	2,430
2004-08-12	247	247	245	247	49,000	2,470
2004-08-11	242	250	241	247	87,000	2,470
2004-08-10	241	241	238	241	43,000	2,410
2004-08-09	235	240	235	240	63,000	2,400
2004-08-06	236	241	236	241	74,000	2,410
2004-08-05	234	238	234	236	45,000	2,360
2004-08-04	236	238	230	235	127,000	2,350
2004-08-03	240	243	238	243	129,000	2,430
2004-08-02	241	242	236	238	48,000	2,380
2004-07-30	236	242	236	241	51,000	2,410
2004-07-29	240	240	236	236	46,000	2,360
2004-07-28	239	240	237	238	277,000	2,380
2004-07-27	241	243	231	234	150,000	2,340
2004-07-26	245	248	244	244	91,000	2,440
2004-07-23	248	253	248	249	72,000	2,490
2004-07-22	250	252	248	250	64,000	2,500
2004-07-21	254	254	251	253	82,000	2,530
2004-07-20	252	257	251	253	63,000	2,530
2004-07-16	253	256	251	256	88,000	2,560
2004-07-15	255	256	253	256	71,000	2,560
2004-07-14	262	262	257	258	144,000	2,580
2004-07-13	262	262	258	258	91,000	2,580
2004-07-12	263	264	259	263	183,000	2,630
2004-07-09	254	259	254	258	86,000	2,580
2004-07-08	257	258	254	256	121,000	2,560
2004-07-07	256	259	252	257	165,000	2,570
2004-07-06	253	265	253	260	246,000	2,600
2004-07-05	256	256	251	253	143,000	2,530
2004-07-02	261	261	256	259	159,000	2,590
2004-07-01	263	267	260	261	207,000	2,610
2004-06-30	265	268	263	264	228,000	2,640
2004-06-29	266	268	265	267	361,000	2,670
2004-06-28	257	272	256	270	1,153,000	2,700
2004-06-25	246	255	246	253	213,000	2,530
2004-06-24	247	248	244	246	238,000	2,460
2004-06-23	248	249	247	247	177,000	2,470
2004-06-22	253	253	246	248	196,000	2,480
2004-06-21	254	256	253	253	239,000	2,530
2004-06-18	258	259	252	254	211,000	2,540
2004-06-17	261	261	258	258	132,000	2,580
2004-06-16	260	262	259	259	174,000	2,590
2004-06-15	263	263	258	259	229,000	2,590
2004-06-14	262	267	261	264	366,000	2,640
2004-06-11	260	262	258	259	259,000	2,590
2004-06-10	261	264	254	260	388,000	2,600
2004-06-09	260	267	256	264	481,000	2,640
2004-06-08	259	263	253	256	427,000	2,560
2004-06-07	249	256	249	256	185,000	2,560
2004-06-04	248	253	242	249	174,000	2,490
2004-06-03	256	256	247	251	282,000	2,510
2004-06-02	255	256	254	254	148,000	2,540
2004-06-01	253	257	251	254	289,000	2,540
2004-05-31	255	258	250	253	371,000	2,530
2004-05-28	250	252	248	250	439,000	2,500
2004-05-27	260	266	250	254	1,260,000	2,540
2004-05-26	247	253	246	253	348,000	2,530
2004-05-25	242	246	237	244	410,000	2,440
2004-05-24	238	243	236	240	246,000	2,400
2004-05-21	226	233	223	231	194,000	2,310
2004-05-20	220	228	217	221	175,000	2,210
2004-05-19	214	220	211	219	168,000	2,190
2004-05-18	202	210	202	204	523,000	2,040
2004-05-17	224	225	207	207	382,000	2,070
2004-05-14	230	234	222	228	141,000	2,280
2004-05-13	239	239	230	231	221,000	2,310
2004-05-12	232	239	228	231	237,000	2,310
2004-05-11	216	228	215	220	516,000	2,200
2004-05-10	245	245	210	210	456,000	2,100
2004-05-07	242	250	232	248	210,000	2,480
2004-05-06	252	260	245	246	189,000	2,460
2004-04-30	260	260	255	256	152,000	2,560
2004-04-28	264	265	263	263	79,000	2,630
2004-04-27	265	266	262	266	123,000	2,660
2004-04-26	270	270	266	269	96,000	2,690
2004-04-23	270	271	266	267	154,000	2,670
2004-04-22	271	273	268	269	216,000	2,690
2004-04-21	271	271	266	270	202,000	2,700
2004-04-20	266	272	265	271	168,000	2,710
2004-04-19	280	280	265	270	181,000	2,700
2004-04-16	281	281	276	278	335,000	2,780
2004-04-15	285	287	270	272	536,000	2,720
2004-04-14	275	285	275	282	442,000	2,820
2004-04-13	281	281	276	277	466,000	2,770
2004-04-12	277	278	273	277	328,000	2,770
2004-04-09	265	272	263	267	892,000	2,670
2004-04-08	280	282	276	280	184,000	2,800
2004-04-07	275	285	274	283	460,000	2,830
2004-04-06	280	283	272	275	519,000	2,750
2004-04-05	284	285	279	280	406,000	2,800
2004-04-02	285	285	279	283	598,000	2,830
2004-04-01	287	294	282	285	2,308,000	2,850
2004-03-31	277	282	274	278	1,808,000	2,780
2004-03-30	259	268	258	268	500,000	2,680
2004-03-29	253	263	253	258	442,000	2,580
2004-03-26	268	268	260	261	258,000	2,610
2004-03-25	270	270	264	265	330,000	2,650
2004-03-24	269	272	260	266	496,000	2,660
2004-03-23	269	272	265	267	501,000	2,670
2004-03-22	274	278	271	275	901,000	2,750
2004-03-19	258	277	251	274	1,301,000	2,740
2004-03-18	278	278	256	258	1,534,000	2,580
2004-03-17	270	280	267	274	1,182,000	2,740
2004-03-16	268	276	261	268	1,740,000	2,680
2004-03-15	264	268	258	266	1,099,000	2,660
2004-03-12	255	265	254	256	1,500,000	2,560
2004-03-11	252	258	243	258	1,115,000	2,580
2004-03-10	242	259	235	255	2,463,000	2,550
2004-03-09	229	242	227	241	1,887,000	2,410
2004-03-08	230	230	227	229	220,000	2,290
2004-03-05	228	229	223	224	193,000	2,240
2004-03-04	225	226	221	226	226,000	2,260
2004-03-03	214	226	213	225	476,000	2,250
2004-03-02	216	216	212	212	184,000	2,120
2004-03-01	213	215	213	214	174,000	2,140
2004-02-27	209	214	209	213	142,000	2,130
2004-02-26	211	211	209	210	127,000	2,100
2004-02-25	209	212	209	209	76,000	2,090
2004-02-24	215	215	209	209	166,000	2,090
2004-02-23	210	215	209	215	212,000	2,150
2004-02-20	208	211	207	210	201,000	2,100
2004-02-19	212	216	209	211	971,000	2,110
2004-02-18	230	231	201	207	1,340,000	2,070
2004-02-17	220	227	220	226	190,000	2,260
2004-02-16	219	222	215	221	158,000	2,210
2004-02-13	218	221	217	219	87,000	2,190
2004-02-12	220	222	218	222	125,000	2,220
2004-02-10	224	224	216	219	155,000	2,190
2004-02-09	223	225	221	221	73,000	2,210
2004-02-06	219	222	215	220	150,000	2,200
2004-02-05	220	224	218	220	176,000	2,200
2004-02-04	231	231	221	225	222,000	2,250
2004-02-03	229	233	221	230	446,000	2,300
2004-02-02	227	228	225	225	140,000	2,250
2004-01-30	220	225	220	222	121,000	2,220
2004-01-29	221	222	219	220	276,000	2,200
2004-01-28	222	224	221	222	179,000	2,220
2004-01-27	229	230	220	225	243,000	2,250
2004-01-26	226	228	224	226	246,000	2,260
2004-01-23	226	227	223	224	405,000	2,240
2004-01-22	225	234	225	227	411,000	2,270
2004-01-21	224	230	222	225	430,000	2,250
2004-01-20	234	234	230	231	322,000	2,310
2004-01-19	240	240	231	233	574,000	2,330
2004-01-16	233	241	232	238	1,585,000	2,380
2004-01-15	235	235	230	230	1,001,000	2,300
2004-01-14	217	232	217	231	1,875,000	2,310
2004-01-13	220	222	216	217	174,000	2,170
2004-01-09	224	224	218	218	327,000	2,180
2004-01-08	215	223	214	220	608,000	2,200
2004-01-07	219	219	213	215	438,000	2,150
2004-01-06	220	223	213	220	1,129,000	2,200
2004-01-05	211	220	209	220	688,000	2,200

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