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
2005-12-30357358355356168,0003,560
2005-12-29355357353355382,0003,550
2005-12-28351354351352294,0003,520
2005-12-27356356353353286,0003,530
2005-12-26359359355357219,0003,570
2005-12-22357359356357174,0003,570
2005-12-21357359356357203,0003,570
2005-12-20355359353358223,0003,580
2005-12-19358358354355190,0003,550
2005-12-16358365357358221,0003,580
2005-12-15367367355358320,0003,580
2005-12-14371372365367387,0003,670
2005-12-13372373368370375,0003,700
2005-12-12369371367371398,0003,710
2005-12-09364367360365187,0003,650
2005-12-08367367358360183,0003,600
2005-12-07366368366366165,0003,660
2005-12-06370370364365273,0003,650
2005-12-05365369363368343,0003,680
2005-12-02363367362363338,0003,630
2005-12-01358360357360210,0003,600
2005-11-30357358355356212,0003,560
2005-11-29352356352355339,0003,550
2005-11-28351353348351429,0003,510
2005-11-25366367345352459,0003,520
2005-11-24370371361367295,0003,670
2005-11-22369370366369172,0003,690
2005-11-21372373369369157,0003,690
2005-11-18369372369371272,0003,710
2005-11-17365369364369129,0003,690
2005-11-1636536536036599,0003,650
2005-11-15364369360364237,0003,640
2005-11-14370370368369124,0003,690
2005-11-11371372368370153,0003,700
2005-11-10376376364367306,0003,670
2005-11-09372379371376417,0003,760
2005-11-08373375372374222,0003,740
2005-11-07376376371375307,0003,750
2005-11-04377377373375466,0003,750
2005-11-02368373366373495,0003,730
2005-11-01368368366366206,0003,660
2005-10-31364365361363174,0003,630
2005-10-28359361357359174,0003,590
2005-10-27356363356361261,0003,610
2005-10-26355356353356146,0003,560
2005-10-25358358353353192,0003,530
2005-10-24352357352357127,0003,570
2005-10-21351354348353151,0003,530
2005-10-20350354350353117,0003,530
2005-10-19354355347354349,0003,540
2005-10-18352355351352145,0003,520
2005-10-17356357352352122,0003,520
2005-10-14357358351355250,0003,550
2005-10-13360362357360322,0003,600
2005-10-12367367363364355,0003,640
2005-10-11360366356365405,0003,650
2005-10-07359361355360210,0003,600
2005-10-06368368359363372,0003,630
2005-10-05375375369370353,0003,700
2005-10-04372377368373954,0003,730
2005-10-03373374364367343,0003,670
2005-09-30387388370373932,0003,730
2005-09-293733883673822,348,0003,820
2005-09-28360365357365425,0003,650
2005-09-27362363357358357,0003,580
2005-09-26356361356361355,0003,610
2005-09-22354355350354301,0003,540
2005-09-21360360354356392,0003,560
2005-09-20356361355361673,0003,610
2005-09-16356356353355267,0003,550
2005-09-15358358352355400,0003,550
2005-09-14351358350356525,0003,560
2005-09-13350354346354494,0003,540
2005-09-12354354345348199,0003,480
2005-09-09338345338345535,0003,450
2005-09-08349349342343220,0003,430
2005-09-07357357346350319,0003,500
2005-09-06360363354355506,0003,550
2005-09-05352362352360785,0003,600
2005-09-02352355351352230,0003,520
2005-09-01352354351353142,0003,530
2005-08-31355356348350258,0003,500
2005-08-30356357353357222,0003,570
2005-08-29358359351352327,0003,520
2005-08-26358359354357351,0003,570
2005-08-25353357351355356,0003,550
2005-08-24350353348353177,0003,530
2005-08-23352355351351407,0003,510
2005-08-22352352343350640,0003,500
2005-08-19360361350353964,0003,530
2005-08-183573663563651,501,0003,650
2005-08-17346353344352434,0003,520
2005-08-16347349346348206,0003,480
2005-08-15343347343347154,0003,470
2005-08-12344345340342178,0003,420
2005-08-11350350344344204,0003,440
2005-08-10349351342349403,0003,490
2005-08-09330344330339491,0003,390
2005-08-08321331321330282,0003,300
2005-08-05339339330331170,0003,310
2005-08-04344344332337364,0003,370
2005-08-03348348342343282,0003,430
2005-08-02347356345346975,0003,460
2005-08-01345348341343367,0003,430
2005-07-2933834033733889,0003,380
2005-07-2834234233633899,0003,380
2005-07-27340342338342192,0003,420
2005-07-2633934133834085,0003,400
2005-07-25338343336340142,0003,400
2005-07-22342342334338253,0003,380
2005-07-21349350340342675,0003,420
2005-07-203343453333441,026,0003,440
2005-07-1933433433133285,0003,320
2005-07-15337337332334108,0003,340
2005-07-14334336333334139,0003,340
2005-07-13333337328335267,0003,350
2005-07-12336338330331404,0003,310
2005-07-11328334326333312,0003,330
2005-07-08322328321326125,0003,260
2005-07-0732832832532682,0003,260
2005-07-0632832932632980,0003,290
2005-07-05332332326328152,0003,280
2005-07-04330332328331169,0003,310
2005-07-0132632832332677,0003,260
2005-06-3033133132632674,0003,260
2005-06-29332332329330159,0003,300
2005-06-28324327323327110,0003,270
2005-06-27326326322324132,0003,240
2005-06-24325327321326209,0003,260
2005-06-2332832932632896,0003,280
2005-06-22330331327329127,0003,290
2005-06-21334334330332136,0003,320
2005-06-20335335331332129,0003,320
2005-06-17333335332333146,0003,330
2005-06-16339339334334210,0003,340
2005-06-15332337330336389,0003,360
2005-06-14330331327329284,0003,290
2005-06-13333334328332707,0003,320
2005-06-103183273163261,001,0003,260
2005-06-09316318315317200,0003,170
2005-06-08316317315316190,0003,160
2005-06-07318319313316203,0003,160
2005-06-06312318310317304,0003,170
2005-06-03314315311312133,0003,120
2005-06-02318318311313280,0003,130
2005-06-01312315309313275,0003,130
2005-05-31307310305310143,0003,100
2005-05-30311313304306405,0003,060
2005-05-27319319311311707,0003,110
2005-05-26296301294299283,0002,990
2005-05-25306308293299293,0002,990
2005-05-24315316306310186,0003,100
2005-05-23314316310315117,0003,150
2005-05-2031231530730982,0003,090
2005-05-19310313308311144,0003,110
2005-05-18303310301304181,0003,040
2005-05-17318318298300315,0003,000
2005-05-16323323310312195,0003,120
2005-05-13325327323324167,0003,240
2005-05-1232633032432574,0003,250
2005-05-11328334327329136,0003,290
2005-05-10332335328328288,0003,280
2005-05-09329330325328110,0003,280
2005-05-0632632732132386,0003,230
2005-05-0231631631331671,0003,160
2005-04-2831431431131392,0003,130
2005-04-27317319312314171,0003,140
2005-04-2632332331932073,0003,200
2005-04-2532432432032181,0003,210
2005-04-22327327322322129,0003,220
2005-04-21313318310317227,0003,170
2005-04-20322328320320300,0003,200
2005-04-19307323307322377,0003,220
2005-04-18310318301306572,0003,060
2005-04-15339339328330267,0003,300
2005-04-14340342337341318,0003,410
2005-04-13346349337343306,0003,430
2005-04-12346350344346206,0003,460
2005-04-11354354346350200,0003,500
2005-04-08355355351353191,0003,530
2005-04-07355357352355105,0003,550
2005-04-06357359355355142,0003,550
2005-04-05353355351355133,0003,550
2005-04-04355358352352299,0003,520
2005-04-01350353347353265,0003,530
2005-03-31339352339352299,0003,520
2005-03-30345348333337427,0003,370
2005-03-29358360345351356,0003,510
2005-03-28352364351359215,0003,590
2005-03-25369369358364382,0003,640
2005-03-24373373368368208,0003,680
2005-03-23370371367371186,0003,710
2005-03-22373373370372269,0003,720
2005-03-18366370366369287,0003,690
2005-03-17366367362366266,0003,660
2005-03-16361372358370636,0003,700
2005-03-15379379353367823,0003,670
2005-03-143843943773772,005,0003,770
2005-03-113733843723791,581,0003,790
2005-03-103753863693724,505,0003,720
2005-03-093593723593682,670,0003,680
2005-03-08354356350353268,0003,530
2005-03-07355357351353378,0003,530
2005-03-04353354350353373,0003,530
2005-03-03354355350350240,0003,500
2005-03-02355360352354797,0003,540
2005-03-01349351346351352,0003,510
2005-02-28340351338348733,0003,480
2005-02-25341343338341365,0003,410
2005-02-24343343338340172,0003,400
2005-02-23340342336340259,0003,400
2005-02-22345345341343243,0003,430
2005-02-21346346340345451,0003,450
2005-02-18352353347348556,0003,480
2005-02-173413583413501,940,0003,500
2005-02-16336347336345644,0003,450
2005-02-15344347337339489,0003,390
2005-02-14349351342343801,0003,430
2005-02-103453513423441,240,0003,440
2005-02-093323463323431,452,0003,430
2005-02-08334335330332277,0003,320
2005-02-07333338332333402,0003,330
2005-02-04335336329331713,0003,310
2005-02-033323413293351,996,0003,350
2005-02-02326328323328354,0003,280
2005-02-01325327322323224,0003,230
2005-01-31321326321324238,0003,240
2005-01-28327328323325227,0003,250
2005-01-27324328324327363,0003,270
2005-01-26325329323324326,0003,240
2005-01-25323324319320177,0003,200
2005-01-24318325316323285,0003,230
2005-01-21320324318320302,0003,200
2005-01-20325325322323244,0003,230
2005-01-19334335327327758,0003,270
2005-01-18325333324329607,0003,290
2005-01-17332336325326791,0003,260
2005-01-14324329321329851,0003,290
2005-01-133133323123302,514,0003,300
2005-01-12318319310312326,0003,120
2005-01-11316318312317329,0003,170
2005-01-07323323315316526,0003,160
2005-01-063143253123211,084,0003,210
2005-01-05307317306313623,0003,130
2005-01-04305310303310176,0003,100

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