6393 油研工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 357 | 358 | 355 | 356 | 168,000 | 3,560 |
| 2005-12-29 | 355 | 357 | 353 | 355 | 382,000 | 3,550 |
| 2005-12-28 | 351 | 354 | 351 | 352 | 294,000 | 3,520 |
| 2005-12-27 | 356 | 356 | 353 | 353 | 286,000 | 3,530 |
| 2005-12-26 | 359 | 359 | 355 | 357 | 219,000 | 3,570 |
| 2005-12-22 | 357 | 359 | 356 | 357 | 174,000 | 3,570 |
| 2005-12-21 | 357 | 359 | 356 | 357 | 203,000 | 3,570 |
| 2005-12-20 | 355 | 359 | 353 | 358 | 223,000 | 3,580 |
| 2005-12-19 | 358 | 358 | 354 | 355 | 190,000 | 3,550 |
| 2005-12-16 | 358 | 365 | 357 | 358 | 221,000 | 3,580 |
| 2005-12-15 | 367 | 367 | 355 | 358 | 320,000 | 3,580 |
| 2005-12-14 | 371 | 372 | 365 | 367 | 387,000 | 3,670 |
| 2005-12-13 | 372 | 373 | 368 | 370 | 375,000 | 3,700 |
| 2005-12-12 | 369 | 371 | 367 | 371 | 398,000 | 3,710 |
| 2005-12-09 | 364 | 367 | 360 | 365 | 187,000 | 3,650 |
| 2005-12-08 | 367 | 367 | 358 | 360 | 183,000 | 3,600 |
| 2005-12-07 | 366 | 368 | 366 | 366 | 165,000 | 3,660 |
| 2005-12-06 | 370 | 370 | 364 | 365 | 273,000 | 3,650 |
| 2005-12-05 | 365 | 369 | 363 | 368 | 343,000 | 3,680 |
| 2005-12-02 | 363 | 367 | 362 | 363 | 338,000 | 3,630 |
| 2005-12-01 | 358 | 360 | 357 | 360 | 210,000 | 3,600 |
| 2005-11-30 | 357 | 358 | 355 | 356 | 212,000 | 3,560 |
| 2005-11-29 | 352 | 356 | 352 | 355 | 339,000 | 3,550 |
| 2005-11-28 | 351 | 353 | 348 | 351 | 429,000 | 3,510 |
| 2005-11-25 | 366 | 367 | 345 | 352 | 459,000 | 3,520 |
| 2005-11-24 | 370 | 371 | 361 | 367 | 295,000 | 3,670 |
| 2005-11-22 | 369 | 370 | 366 | 369 | 172,000 | 3,690 |
| 2005-11-21 | 372 | 373 | 369 | 369 | 157,000 | 3,690 |
| 2005-11-18 | 369 | 372 | 369 | 371 | 272,000 | 3,710 |
| 2005-11-17 | 365 | 369 | 364 | 369 | 129,000 | 3,690 |
| 2005-11-16 | 365 | 365 | 360 | 365 | 99,000 | 3,650 |
| 2005-11-15 | 364 | 369 | 360 | 364 | 237,000 | 3,640 |
| 2005-11-14 | 370 | 370 | 368 | 369 | 124,000 | 3,690 |
| 2005-11-11 | 371 | 372 | 368 | 370 | 153,000 | 3,700 |
| 2005-11-10 | 376 | 376 | 364 | 367 | 306,000 | 3,670 |
| 2005-11-09 | 372 | 379 | 371 | 376 | 417,000 | 3,760 |
| 2005-11-08 | 373 | 375 | 372 | 374 | 222,000 | 3,740 |
| 2005-11-07 | 376 | 376 | 371 | 375 | 307,000 | 3,750 |
| 2005-11-04 | 377 | 377 | 373 | 375 | 466,000 | 3,750 |
| 2005-11-02 | 368 | 373 | 366 | 373 | 495,000 | 3,730 |
| 2005-11-01 | 368 | 368 | 366 | 366 | 206,000 | 3,660 |
| 2005-10-31 | 364 | 365 | 361 | 363 | 174,000 | 3,630 |
| 2005-10-28 | 359 | 361 | 357 | 359 | 174,000 | 3,590 |
| 2005-10-27 | 356 | 363 | 356 | 361 | 261,000 | 3,610 |
| 2005-10-26 | 355 | 356 | 353 | 356 | 146,000 | 3,560 |
| 2005-10-25 | 358 | 358 | 353 | 353 | 192,000 | 3,530 |
| 2005-10-24 | 352 | 357 | 352 | 357 | 127,000 | 3,570 |
| 2005-10-21 | 351 | 354 | 348 | 353 | 151,000 | 3,530 |
| 2005-10-20 | 350 | 354 | 350 | 353 | 117,000 | 3,530 |
| 2005-10-19 | 354 | 355 | 347 | 354 | 349,000 | 3,540 |
| 2005-10-18 | 352 | 355 | 351 | 352 | 145,000 | 3,520 |
| 2005-10-17 | 356 | 357 | 352 | 352 | 122,000 | 3,520 |
| 2005-10-14 | 357 | 358 | 351 | 355 | 250,000 | 3,550 |
| 2005-10-13 | 360 | 362 | 357 | 360 | 322,000 | 3,600 |
| 2005-10-12 | 367 | 367 | 363 | 364 | 355,000 | 3,640 |
| 2005-10-11 | 360 | 366 | 356 | 365 | 405,000 | 3,650 |
| 2005-10-07 | 359 | 361 | 355 | 360 | 210,000 | 3,600 |
| 2005-10-06 | 368 | 368 | 359 | 363 | 372,000 | 3,630 |
| 2005-10-05 | 375 | 375 | 369 | 370 | 353,000 | 3,700 |
| 2005-10-04 | 372 | 377 | 368 | 373 | 954,000 | 3,730 |
| 2005-10-03 | 373 | 374 | 364 | 367 | 343,000 | 3,670 |
| 2005-09-30 | 387 | 388 | 370 | 373 | 932,000 | 3,730 |
| 2005-09-29 | 373 | 388 | 367 | 382 | 2,348,000 | 3,820 |
| 2005-09-28 | 360 | 365 | 357 | 365 | 425,000 | 3,650 |
| 2005-09-27 | 362 | 363 | 357 | 358 | 357,000 | 3,580 |
| 2005-09-26 | 356 | 361 | 356 | 361 | 355,000 | 3,610 |
| 2005-09-22 | 354 | 355 | 350 | 354 | 301,000 | 3,540 |
| 2005-09-21 | 360 | 360 | 354 | 356 | 392,000 | 3,560 |
| 2005-09-20 | 356 | 361 | 355 | 361 | 673,000 | 3,610 |
| 2005-09-16 | 356 | 356 | 353 | 355 | 267,000 | 3,550 |
| 2005-09-15 | 358 | 358 | 352 | 355 | 400,000 | 3,550 |
| 2005-09-14 | 351 | 358 | 350 | 356 | 525,000 | 3,560 |
| 2005-09-13 | 350 | 354 | 346 | 354 | 494,000 | 3,540 |
| 2005-09-12 | 354 | 354 | 345 | 348 | 199,000 | 3,480 |
| 2005-09-09 | 338 | 345 | 338 | 345 | 535,000 | 3,450 |
| 2005-09-08 | 349 | 349 | 342 | 343 | 220,000 | 3,430 |
| 2005-09-07 | 357 | 357 | 346 | 350 | 319,000 | 3,500 |
| 2005-09-06 | 360 | 363 | 354 | 355 | 506,000 | 3,550 |
| 2005-09-05 | 352 | 362 | 352 | 360 | 785,000 | 3,600 |
| 2005-09-02 | 352 | 355 | 351 | 352 | 230,000 | 3,520 |
| 2005-09-01 | 352 | 354 | 351 | 353 | 142,000 | 3,530 |
| 2005-08-31 | 355 | 356 | 348 | 350 | 258,000 | 3,500 |
| 2005-08-30 | 356 | 357 | 353 | 357 | 222,000 | 3,570 |
| 2005-08-29 | 358 | 359 | 351 | 352 | 327,000 | 3,520 |
| 2005-08-26 | 358 | 359 | 354 | 357 | 351,000 | 3,570 |
| 2005-08-25 | 353 | 357 | 351 | 355 | 356,000 | 3,550 |
| 2005-08-24 | 350 | 353 | 348 | 353 | 177,000 | 3,530 |
| 2005-08-23 | 352 | 355 | 351 | 351 | 407,000 | 3,510 |
| 2005-08-22 | 352 | 352 | 343 | 350 | 640,000 | 3,500 |
| 2005-08-19 | 360 | 361 | 350 | 353 | 964,000 | 3,530 |
| 2005-08-18 | 357 | 366 | 356 | 365 | 1,501,000 | 3,650 |
| 2005-08-17 | 346 | 353 | 344 | 352 | 434,000 | 3,520 |
| 2005-08-16 | 347 | 349 | 346 | 348 | 206,000 | 3,480 |
| 2005-08-15 | 343 | 347 | 343 | 347 | 154,000 | 3,470 |
| 2005-08-12 | 344 | 345 | 340 | 342 | 178,000 | 3,420 |
| 2005-08-11 | 350 | 350 | 344 | 344 | 204,000 | 3,440 |
| 2005-08-10 | 349 | 351 | 342 | 349 | 403,000 | 3,490 |
| 2005-08-09 | 330 | 344 | 330 | 339 | 491,000 | 3,390 |
| 2005-08-08 | 321 | 331 | 321 | 330 | 282,000 | 3,300 |
| 2005-08-05 | 339 | 339 | 330 | 331 | 170,000 | 3,310 |
| 2005-08-04 | 344 | 344 | 332 | 337 | 364,000 | 3,370 |
| 2005-08-03 | 348 | 348 | 342 | 343 | 282,000 | 3,430 |
| 2005-08-02 | 347 | 356 | 345 | 346 | 975,000 | 3,460 |
| 2005-08-01 | 345 | 348 | 341 | 343 | 367,000 | 3,430 |
| 2005-07-29 | 338 | 340 | 337 | 338 | 89,000 | 3,380 |
| 2005-07-28 | 342 | 342 | 336 | 338 | 99,000 | 3,380 |
| 2005-07-27 | 340 | 342 | 338 | 342 | 192,000 | 3,420 |
| 2005-07-26 | 339 | 341 | 338 | 340 | 85,000 | 3,400 |
| 2005-07-25 | 338 | 343 | 336 | 340 | 142,000 | 3,400 |
| 2005-07-22 | 342 | 342 | 334 | 338 | 253,000 | 3,380 |
| 2005-07-21 | 349 | 350 | 340 | 342 | 675,000 | 3,420 |
| 2005-07-20 | 334 | 345 | 333 | 344 | 1,026,000 | 3,440 |
| 2005-07-19 | 334 | 334 | 331 | 332 | 85,000 | 3,320 |
| 2005-07-15 | 337 | 337 | 332 | 334 | 108,000 | 3,340 |
| 2005-07-14 | 334 | 336 | 333 | 334 | 139,000 | 3,340 |
| 2005-07-13 | 333 | 337 | 328 | 335 | 267,000 | 3,350 |
| 2005-07-12 | 336 | 338 | 330 | 331 | 404,000 | 3,310 |
| 2005-07-11 | 328 | 334 | 326 | 333 | 312,000 | 3,330 |
| 2005-07-08 | 322 | 328 | 321 | 326 | 125,000 | 3,260 |
| 2005-07-07 | 328 | 328 | 325 | 326 | 82,000 | 3,260 |
| 2005-07-06 | 328 | 329 | 326 | 329 | 80,000 | 3,290 |
| 2005-07-05 | 332 | 332 | 326 | 328 | 152,000 | 3,280 |
| 2005-07-04 | 330 | 332 | 328 | 331 | 169,000 | 3,310 |
| 2005-07-01 | 326 | 328 | 323 | 326 | 77,000 | 3,260 |
| 2005-06-30 | 331 | 331 | 326 | 326 | 74,000 | 3,260 |
| 2005-06-29 | 332 | 332 | 329 | 330 | 159,000 | 3,300 |
| 2005-06-28 | 324 | 327 | 323 | 327 | 110,000 | 3,270 |
| 2005-06-27 | 326 | 326 | 322 | 324 | 132,000 | 3,240 |
| 2005-06-24 | 325 | 327 | 321 | 326 | 209,000 | 3,260 |
| 2005-06-23 | 328 | 329 | 326 | 328 | 96,000 | 3,280 |
| 2005-06-22 | 330 | 331 | 327 | 329 | 127,000 | 3,290 |
| 2005-06-21 | 334 | 334 | 330 | 332 | 136,000 | 3,320 |
| 2005-06-20 | 335 | 335 | 331 | 332 | 129,000 | 3,320 |
| 2005-06-17 | 333 | 335 | 332 | 333 | 146,000 | 3,330 |
| 2005-06-16 | 339 | 339 | 334 | 334 | 210,000 | 3,340 |
| 2005-06-15 | 332 | 337 | 330 | 336 | 389,000 | 3,360 |
| 2005-06-14 | 330 | 331 | 327 | 329 | 284,000 | 3,290 |
| 2005-06-13 | 333 | 334 | 328 | 332 | 707,000 | 3,320 |
| 2005-06-10 | 318 | 327 | 316 | 326 | 1,001,000 | 3,260 |
| 2005-06-09 | 316 | 318 | 315 | 317 | 200,000 | 3,170 |
| 2005-06-08 | 316 | 317 | 315 | 316 | 190,000 | 3,160 |
| 2005-06-07 | 318 | 319 | 313 | 316 | 203,000 | 3,160 |
| 2005-06-06 | 312 | 318 | 310 | 317 | 304,000 | 3,170 |
| 2005-06-03 | 314 | 315 | 311 | 312 | 133,000 | 3,120 |
| 2005-06-02 | 318 | 318 | 311 | 313 | 280,000 | 3,130 |
| 2005-06-01 | 312 | 315 | 309 | 313 | 275,000 | 3,130 |
| 2005-05-31 | 307 | 310 | 305 | 310 | 143,000 | 3,100 |
| 2005-05-30 | 311 | 313 | 304 | 306 | 405,000 | 3,060 |
| 2005-05-27 | 319 | 319 | 311 | 311 | 707,000 | 3,110 |
| 2005-05-26 | 296 | 301 | 294 | 299 | 283,000 | 2,990 |
| 2005-05-25 | 306 | 308 | 293 | 299 | 293,000 | 2,990 |
| 2005-05-24 | 315 | 316 | 306 | 310 | 186,000 | 3,100 |
| 2005-05-23 | 314 | 316 | 310 | 315 | 117,000 | 3,150 |
| 2005-05-20 | 312 | 315 | 307 | 309 | 82,000 | 3,090 |
| 2005-05-19 | 310 | 313 | 308 | 311 | 144,000 | 3,110 |
| 2005-05-18 | 303 | 310 | 301 | 304 | 181,000 | 3,040 |
| 2005-05-17 | 318 | 318 | 298 | 300 | 315,000 | 3,000 |
| 2005-05-16 | 323 | 323 | 310 | 312 | 195,000 | 3,120 |
| 2005-05-13 | 325 | 327 | 323 | 324 | 167,000 | 3,240 |
| 2005-05-12 | 326 | 330 | 324 | 325 | 74,000 | 3,250 |
| 2005-05-11 | 328 | 334 | 327 | 329 | 136,000 | 3,290 |
| 2005-05-10 | 332 | 335 | 328 | 328 | 288,000 | 3,280 |
| 2005-05-09 | 329 | 330 | 325 | 328 | 110,000 | 3,280 |
| 2005-05-06 | 326 | 327 | 321 | 323 | 86,000 | 3,230 |
| 2005-05-02 | 316 | 316 | 313 | 316 | 71,000 | 3,160 |
| 2005-04-28 | 314 | 314 | 311 | 313 | 92,000 | 3,130 |
| 2005-04-27 | 317 | 319 | 312 | 314 | 171,000 | 3,140 |
| 2005-04-26 | 323 | 323 | 319 | 320 | 73,000 | 3,200 |
| 2005-04-25 | 324 | 324 | 320 | 321 | 81,000 | 3,210 |
| 2005-04-22 | 327 | 327 | 322 | 322 | 129,000 | 3,220 |
| 2005-04-21 | 313 | 318 | 310 | 317 | 227,000 | 3,170 |
| 2005-04-20 | 322 | 328 | 320 | 320 | 300,000 | 3,200 |
| 2005-04-19 | 307 | 323 | 307 | 322 | 377,000 | 3,220 |
| 2005-04-18 | 310 | 318 | 301 | 306 | 572,000 | 3,060 |
| 2005-04-15 | 339 | 339 | 328 | 330 | 267,000 | 3,300 |
| 2005-04-14 | 340 | 342 | 337 | 341 | 318,000 | 3,410 |
| 2005-04-13 | 346 | 349 | 337 | 343 | 306,000 | 3,430 |
| 2005-04-12 | 346 | 350 | 344 | 346 | 206,000 | 3,460 |
| 2005-04-11 | 354 | 354 | 346 | 350 | 200,000 | 3,500 |
| 2005-04-08 | 355 | 355 | 351 | 353 | 191,000 | 3,530 |
| 2005-04-07 | 355 | 357 | 352 | 355 | 105,000 | 3,550 |
| 2005-04-06 | 357 | 359 | 355 | 355 | 142,000 | 3,550 |
| 2005-04-05 | 353 | 355 | 351 | 355 | 133,000 | 3,550 |
| 2005-04-04 | 355 | 358 | 352 | 352 | 299,000 | 3,520 |
| 2005-04-01 | 350 | 353 | 347 | 353 | 265,000 | 3,530 |
| 2005-03-31 | 339 | 352 | 339 | 352 | 299,000 | 3,520 |
| 2005-03-30 | 345 | 348 | 333 | 337 | 427,000 | 3,370 |
| 2005-03-29 | 358 | 360 | 345 | 351 | 356,000 | 3,510 |
| 2005-03-28 | 352 | 364 | 351 | 359 | 215,000 | 3,590 |
| 2005-03-25 | 369 | 369 | 358 | 364 | 382,000 | 3,640 |
| 2005-03-24 | 373 | 373 | 368 | 368 | 208,000 | 3,680 |
| 2005-03-23 | 370 | 371 | 367 | 371 | 186,000 | 3,710 |
| 2005-03-22 | 373 | 373 | 370 | 372 | 269,000 | 3,720 |
| 2005-03-18 | 366 | 370 | 366 | 369 | 287,000 | 3,690 |
| 2005-03-17 | 366 | 367 | 362 | 366 | 266,000 | 3,660 |
| 2005-03-16 | 361 | 372 | 358 | 370 | 636,000 | 3,700 |
| 2005-03-15 | 379 | 379 | 353 | 367 | 823,000 | 3,670 |
| 2005-03-14 | 384 | 394 | 377 | 377 | 2,005,000 | 3,770 |
| 2005-03-11 | 373 | 384 | 372 | 379 | 1,581,000 | 3,790 |
| 2005-03-10 | 375 | 386 | 369 | 372 | 4,505,000 | 3,720 |
| 2005-03-09 | 359 | 372 | 359 | 368 | 2,670,000 | 3,680 |
| 2005-03-08 | 354 | 356 | 350 | 353 | 268,000 | 3,530 |
| 2005-03-07 | 355 | 357 | 351 | 353 | 378,000 | 3,530 |
| 2005-03-04 | 353 | 354 | 350 | 353 | 373,000 | 3,530 |
| 2005-03-03 | 354 | 355 | 350 | 350 | 240,000 | 3,500 |
| 2005-03-02 | 355 | 360 | 352 | 354 | 797,000 | 3,540 |
| 2005-03-01 | 349 | 351 | 346 | 351 | 352,000 | 3,510 |
| 2005-02-28 | 340 | 351 | 338 | 348 | 733,000 | 3,480 |
| 2005-02-25 | 341 | 343 | 338 | 341 | 365,000 | 3,410 |
| 2005-02-24 | 343 | 343 | 338 | 340 | 172,000 | 3,400 |
| 2005-02-23 | 340 | 342 | 336 | 340 | 259,000 | 3,400 |
| 2005-02-22 | 345 | 345 | 341 | 343 | 243,000 | 3,430 |
| 2005-02-21 | 346 | 346 | 340 | 345 | 451,000 | 3,450 |
| 2005-02-18 | 352 | 353 | 347 | 348 | 556,000 | 3,480 |
| 2005-02-17 | 341 | 358 | 341 | 350 | 1,940,000 | 3,500 |
| 2005-02-16 | 336 | 347 | 336 | 345 | 644,000 | 3,450 |
| 2005-02-15 | 344 | 347 | 337 | 339 | 489,000 | 3,390 |
| 2005-02-14 | 349 | 351 | 342 | 343 | 801,000 | 3,430 |
| 2005-02-10 | 345 | 351 | 342 | 344 | 1,240,000 | 3,440 |
| 2005-02-09 | 332 | 346 | 332 | 343 | 1,452,000 | 3,430 |
| 2005-02-08 | 334 | 335 | 330 | 332 | 277,000 | 3,320 |
| 2005-02-07 | 333 | 338 | 332 | 333 | 402,000 | 3,330 |
| 2005-02-04 | 335 | 336 | 329 | 331 | 713,000 | 3,310 |
| 2005-02-03 | 332 | 341 | 329 | 335 | 1,996,000 | 3,350 |
| 2005-02-02 | 326 | 328 | 323 | 328 | 354,000 | 3,280 |
| 2005-02-01 | 325 | 327 | 322 | 323 | 224,000 | 3,230 |
| 2005-01-31 | 321 | 326 | 321 | 324 | 238,000 | 3,240 |
| 2005-01-28 | 327 | 328 | 323 | 325 | 227,000 | 3,250 |
| 2005-01-27 | 324 | 328 | 324 | 327 | 363,000 | 3,270 |
| 2005-01-26 | 325 | 329 | 323 | 324 | 326,000 | 3,240 |
| 2005-01-25 | 323 | 324 | 319 | 320 | 177,000 | 3,200 |
| 2005-01-24 | 318 | 325 | 316 | 323 | 285,000 | 3,230 |
| 2005-01-21 | 320 | 324 | 318 | 320 | 302,000 | 3,200 |
| 2005-01-20 | 325 | 325 | 322 | 323 | 244,000 | 3,230 |
| 2005-01-19 | 334 | 335 | 327 | 327 | 758,000 | 3,270 |
| 2005-01-18 | 325 | 333 | 324 | 329 | 607,000 | 3,290 |
| 2005-01-17 | 332 | 336 | 325 | 326 | 791,000 | 3,260 |
| 2005-01-14 | 324 | 329 | 321 | 329 | 851,000 | 3,290 |
| 2005-01-13 | 313 | 332 | 312 | 330 | 2,514,000 | 3,300 |
| 2005-01-12 | 318 | 319 | 310 | 312 | 326,000 | 3,120 |
| 2005-01-11 | 316 | 318 | 312 | 317 | 329,000 | 3,170 |
| 2005-01-07 | 323 | 323 | 315 | 316 | 526,000 | 3,160 |
| 2005-01-06 | 314 | 325 | 312 | 321 | 1,084,000 | 3,210 |
| 2005-01-05 | 307 | 317 | 306 | 313 | 623,000 | 3,130 |
| 2005-01-04 | 305 | 310 | 303 | 310 | 176,000 | 3,100 |
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
