6393 油研工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 369 | 369 | 366 | 368 | 59,000 | 3,680 |
| 2006-12-28 | 370 | 372 | 366 | 369 | 182,000 | 3,690 |
| 2006-12-27 | 368 | 369 | 365 | 365 | 200,000 | 3,650 |
| 2006-12-26 | 350 | 358 | 350 | 357 | 78,000 | 3,570 |
| 2006-12-25 | 353 | 355 | 349 | 351 | 138,000 | 3,510 |
| 2006-12-22 | 361 | 361 | 356 | 356 | 125,000 | 3,560 |
| 2006-12-21 | 361 | 364 | 359 | 361 | 117,000 | 3,610 |
| 2006-12-20 | 361 | 362 | 359 | 361 | 90,000 | 3,610 |
| 2006-12-19 | 363 | 364 | 361 | 361 | 140,000 | 3,610 |
| 2006-12-18 | 361 | 365 | 361 | 364 | 144,000 | 3,640 |
| 2006-12-15 | 366 | 369 | 356 | 356 | 212,000 | 3,560 |
| 2006-12-14 | 360 | 364 | 358 | 364 | 175,000 | 3,640 |
| 2006-12-13 | 355 | 360 | 354 | 360 | 109,000 | 3,600 |
| 2006-12-12 | 356 | 360 | 356 | 358 | 123,000 | 3,580 |
| 2006-12-11 | 361 | 361 | 355 | 356 | 142,000 | 3,560 |
| 2006-12-08 | 363 | 363 | 357 | 361 | 173,000 | 3,610 |
| 2006-12-07 | 361 | 365 | 355 | 359 | 200,000 | 3,590 |
| 2006-12-06 | 355 | 360 | 355 | 360 | 118,000 | 3,600 |
| 2006-12-05 | 360 | 361 | 354 | 355 | 310,000 | 3,550 |
| 2006-12-04 | 351 | 360 | 351 | 357 | 334,000 | 3,570 |
| 2006-12-01 | 345 | 352 | 344 | 351 | 208,000 | 3,510 |
| 2006-11-30 | 345 | 349 | 343 | 347 | 267,000 | 3,470 |
| 2006-11-29 | 334 | 345 | 334 | 343 | 508,000 | 3,430 |
| 2006-11-28 | 317 | 331 | 317 | 330 | 221,000 | 3,300 |
| 2006-11-27 | 324 | 327 | 321 | 325 | 134,000 | 3,250 |
| 2006-11-24 | 317 | 322 | 313 | 320 | 149,000 | 3,200 |
| 2006-11-22 | 305 | 316 | 305 | 315 | 308,000 | 3,150 |
| 2006-11-21 | 311 | 317 | 303 | 305 | 286,000 | 3,050 |
| 2006-11-20 | 326 | 326 | 311 | 312 | 299,000 | 3,120 |
| 2006-11-17 | 334 | 336 | 327 | 331 | 381,000 | 3,310 |
| 2006-11-16 | 325 | 338 | 323 | 330 | 1,005,000 | 3,300 |
| 2006-11-15 | 309 | 330 | 304 | 327 | 460,000 | 3,270 |
| 2006-11-14 | 302 | 308 | 301 | 308 | 116,000 | 3,080 |
| 2006-11-13 | 304 | 304 | 299 | 301 | 83,000 | 3,010 |
| 2006-11-10 | 303 | 308 | 302 | 306 | 165,000 | 3,060 |
| 2006-11-09 | 302 | 304 | 300 | 300 | 61,000 | 3,000 |
| 2006-11-08 | 307 | 307 | 301 | 302 | 60,000 | 3,020 |
| 2006-11-07 | 307 | 308 | 306 | 307 | 41,000 | 3,070 |
| 2006-11-06 | 305 | 308 | 303 | 306 | 28,000 | 3,060 |
| 2006-11-02 | 307 | 308 | 305 | 307 | 73,000 | 3,070 |
| 2006-11-01 | 305 | 312 | 304 | 307 | 85,000 | 3,070 |
| 2006-10-31 | 303 | 311 | 303 | 308 | 37,000 | 3,080 |
| 2006-10-30 | 313 | 314 | 305 | 305 | 76,000 | 3,050 |
| 2006-10-27 | 319 | 321 | 313 | 314 | 133,000 | 3,140 |
| 2006-10-26 | 319 | 320 | 318 | 319 | 49,000 | 3,190 |
| 2006-10-25 | 316 | 318 | 314 | 318 | 83,000 | 3,180 |
| 2006-10-24 | 317 | 318 | 316 | 316 | 115,000 | 3,160 |
| 2006-10-23 | 314 | 314 | 309 | 313 | 111,000 | 3,130 |
| 2006-10-20 | 308 | 310 | 307 | 310 | 72,000 | 3,100 |
| 2006-10-19 | 310 | 311 | 308 | 308 | 68,000 | 3,080 |
| 2006-10-18 | 307 | 308 | 303 | 308 | 48,000 | 3,080 |
| 2006-10-17 | 311 | 311 | 307 | 308 | 44,000 | 3,080 |
| 2006-10-16 | 304 | 308 | 301 | 306 | 68,000 | 3,060 |
| 2006-10-13 | 299 | 303 | 299 | 302 | 58,000 | 3,020 |
| 2006-10-12 | 300 | 300 | 295 | 298 | 111,000 | 2,980 |
| 2006-10-11 | 301 | 303 | 300 | 300 | 67,000 | 3,000 |
| 2006-10-10 | 304 | 309 | 303 | 304 | 79,000 | 3,040 |
| 2006-10-06 | 308 | 308 | 304 | 305 | 54,000 | 3,050 |
| 2006-10-05 | 305 | 308 | 303 | 307 | 58,000 | 3,070 |
| 2006-10-04 | 307 | 310 | 304 | 304 | 53,000 | 3,040 |
| 2006-10-03 | 311 | 311 | 307 | 307 | 19,000 | 3,070 |
| 2006-10-02 | 304 | 310 | 304 | 310 | 64,000 | 3,100 |
| 2006-09-29 | 305 | 308 | 303 | 304 | 79,000 | 3,040 |
| 2006-09-28 | 304 | 305 | 300 | 304 | 23,000 | 3,040 |
| 2006-09-27 | 295 | 303 | 292 | 303 | 122,000 | 3,030 |
| 2006-09-26 | 297 | 299 | 295 | 295 | 30,000 | 2,950 |
| 2006-09-25 | 298 | 301 | 297 | 299 | 67,000 | 2,990 |
| 2006-09-22 | 296 | 301 | 296 | 298 | 48,000 | 2,980 |
| 2006-09-21 | 301 | 301 | 297 | 300 | 36,000 | 3,000 |
| 2006-09-20 | 295 | 298 | 295 | 297 | 106,000 | 2,970 |
| 2006-09-19 | 298 | 305 | 298 | 300 | 87,000 | 3,000 |
| 2006-09-15 | 304 | 304 | 298 | 301 | 123,000 | 3,010 |
| 2006-09-14 | 295 | 306 | 295 | 303 | 71,000 | 3,030 |
| 2006-09-13 | 308 | 310 | 297 | 297 | 102,000 | 2,970 |
| 2006-09-12 | 316 | 316 | 308 | 308 | 99,000 | 3,080 |
| 2006-09-11 | 320 | 320 | 316 | 316 | 91,000 | 3,160 |
| 2006-09-08 | 315 | 319 | 315 | 316 | 141,000 | 3,160 |
| 2006-09-07 | 315 | 319 | 315 | 316 | 68,000 | 3,160 |
| 2006-09-06 | 321 | 322 | 318 | 319 | 65,000 | 3,190 |
| 2006-09-05 | 320 | 321 | 318 | 320 | 79,000 | 3,200 |
| 2006-09-04 | 319 | 322 | 315 | 320 | 120,000 | 3,200 |
| 2006-09-01 | 314 | 315 | 311 | 313 | 87,000 | 3,130 |
| 2006-08-31 | 317 | 317 | 313 | 314 | 59,000 | 3,140 |
| 2006-08-30 | 316 | 316 | 311 | 313 | 21,000 | 3,130 |
| 2006-08-29 | 312 | 315 | 310 | 312 | 55,000 | 3,120 |
| 2006-08-28 | 317 | 319 | 309 | 309 | 82,000 | 3,090 |
| 2006-08-25 | 319 | 320 | 318 | 319 | 33,000 | 3,190 |
| 2006-08-24 | 320 | 322 | 316 | 318 | 74,000 | 3,180 |
| 2006-08-23 | 322 | 322 | 318 | 320 | 64,000 | 3,200 |
| 2006-08-22 | 320 | 321 | 316 | 321 | 115,000 | 3,210 |
| 2006-08-21 | 322 | 322 | 319 | 321 | 113,000 | 3,210 |
| 2006-08-18 | 319 | 323 | 319 | 320 | 97,000 | 3,200 |
| 2006-08-17 | 323 | 328 | 320 | 320 | 185,000 | 3,200 |
| 2006-08-16 | 319 | 321 | 318 | 320 | 71,000 | 3,200 |
| 2006-08-15 | 319 | 321 | 318 | 318 | 62,000 | 3,180 |
| 2006-08-14 | 318 | 319 | 312 | 318 | 105,000 | 3,180 |
| 2006-08-11 | 315 | 319 | 309 | 316 | 215,000 | 3,160 |
| 2006-08-10 | 309 | 312 | 306 | 309 | 101,000 | 3,090 |
| 2006-08-09 | 301 | 309 | 301 | 309 | 110,000 | 3,090 |
| 2006-08-08 | 295 | 305 | 295 | 303 | 63,000 | 3,030 |
| 2006-08-07 | 306 | 307 | 295 | 295 | 64,000 | 2,950 |
| 2006-08-04 | 306 | 306 | 304 | 305 | 58,000 | 3,050 |
| 2006-08-03 | 303 | 306 | 301 | 301 | 71,000 | 3,010 |
| 2006-08-02 | 296 | 302 | 296 | 301 | 53,000 | 3,010 |
| 2006-08-01 | 301 | 307 | 300 | 301 | 71,000 | 3,010 |
| 2006-07-31 | 303 | 314 | 300 | 303 | 135,000 | 3,030 |
| 2006-07-28 | 291 | 302 | 290 | 297 | 72,000 | 2,970 |
| 2006-07-27 | 291 | 294 | 288 | 293 | 117,000 | 2,930 |
| 2006-07-26 | 301 | 301 | 295 | 295 | 25,000 | 2,950 |
| 2006-07-25 | 300 | 303 | 296 | 299 | 43,000 | 2,990 |
| 2006-07-24 | 300 | 300 | 291 | 295 | 60,000 | 2,950 |
| 2006-07-21 | 309 | 309 | 299 | 301 | 117,000 | 3,010 |
| 2006-07-20 | 297 | 307 | 297 | 304 | 66,000 | 3,040 |
| 2006-07-19 | 289 | 294 | 288 | 291 | 94,000 | 2,910 |
| 2006-07-18 | 306 | 306 | 294 | 296 | 131,000 | 2,960 |
| 2006-07-14 | 308 | 308 | 300 | 304 | 181,000 | 3,040 |
| 2006-07-13 | 314 | 320 | 310 | 314 | 173,000 | 3,140 |
| 2006-07-12 | 327 | 328 | 321 | 324 | 49,000 | 3,240 |
| 2006-07-11 | 335 | 335 | 329 | 331 | 93,000 | 3,310 |
| 2006-07-10 | 330 | 334 | 323 | 334 | 146,000 | 3,340 |
| 2006-07-07 | 335 | 335 | 330 | 332 | 101,000 | 3,320 |
| 2006-07-06 | 334 | 336 | 331 | 331 | 82,000 | 3,310 |
| 2006-07-05 | 331 | 338 | 331 | 335 | 114,000 | 3,350 |
| 2006-07-04 | 337 | 339 | 335 | 336 | 129,000 | 3,360 |
| 2006-07-03 | 328 | 335 | 326 | 333 | 120,000 | 3,330 |
| 2006-06-30 | 324 | 325 | 321 | 324 | 116,000 | 3,240 |
| 2006-06-29 | 323 | 323 | 319 | 321 | 102,000 | 3,210 |
| 2006-06-28 | 319 | 322 | 317 | 318 | 72,000 | 3,180 |
| 2006-06-27 | 325 | 325 | 321 | 322 | 53,000 | 3,220 |
| 2006-06-26 | 325 | 325 | 317 | 324 | 60,000 | 3,240 |
| 2006-06-23 | 320 | 325 | 319 | 324 | 121,000 | 3,240 |
| 2006-06-22 | 317 | 330 | 316 | 325 | 173,000 | 3,250 |
| 2006-06-21 | 319 | 319 | 307 | 313 | 134,000 | 3,130 |
| 2006-06-20 | 315 | 319 | 313 | 314 | 199,000 | 3,140 |
| 2006-06-19 | 312 | 319 | 310 | 312 | 116,000 | 3,120 |
| 2006-06-16 | 312 | 312 | 305 | 307 | 212,000 | 3,070 |
| 2006-06-15 | 298 | 302 | 293 | 297 | 159,000 | 2,970 |
| 2006-06-14 | 276 | 293 | 276 | 288 | 294,000 | 2,880 |
| 2006-06-13 | 285 | 289 | 282 | 282 | 143,000 | 2,820 |
| 2006-06-12 | 282 | 300 | 282 | 290 | 137,000 | 2,900 |
| 2006-06-09 | 276 | 283 | 262 | 282 | 242,000 | 2,820 |
| 2006-06-08 | 287 | 287 | 275 | 275 | 296,000 | 2,750 |
| 2006-06-07 | 302 | 305 | 288 | 294 | 143,000 | 2,940 |
| 2006-06-06 | 299 | 309 | 298 | 303 | 129,000 | 3,030 |
| 2006-06-05 | 315 | 317 | 307 | 309 | 125,000 | 3,090 |
| 2006-06-02 | 306 | 313 | 283 | 308 | 196,000 | 3,080 |
| 2006-06-01 | 317 | 320 | 305 | 311 | 90,000 | 3,110 |
| 2006-05-31 | 320 | 322 | 316 | 318 | 148,000 | 3,180 |
| 2006-05-30 | 330 | 330 | 328 | 329 | 76,000 | 3,290 |
| 2006-05-29 | 332 | 333 | 328 | 330 | 87,000 | 3,300 |
| 2006-05-26 | 330 | 335 | 329 | 333 | 59,000 | 3,330 |
| 2006-05-25 | 326 | 330 | 326 | 329 | 78,000 | 3,290 |
| 2006-05-24 | 327 | 331 | 325 | 326 | 59,000 | 3,260 |
| 2006-05-23 | 335 | 340 | 329 | 329 | 95,000 | 3,290 |
| 2006-05-22 | 342 | 342 | 335 | 335 | 173,000 | 3,350 |
| 2006-05-19 | 317 | 333 | 308 | 330 | 173,000 | 3,300 |
| 2006-05-18 | 320 | 326 | 315 | 318 | 109,000 | 3,180 |
| 2006-05-17 | 319 | 325 | 316 | 322 | 152,000 | 3,220 |
| 2006-05-16 | 333 | 335 | 316 | 316 | 167,000 | 3,160 |
| 2006-05-15 | 339 | 339 | 330 | 333 | 115,000 | 3,330 |
| 2006-05-12 | 340 | 344 | 338 | 341 | 75,000 | 3,410 |
| 2006-05-11 | 348 | 350 | 344 | 345 | 63,000 | 3,450 |
| 2006-05-10 | 354 | 354 | 349 | 351 | 75,000 | 3,510 |
| 2006-05-09 | 352 | 355 | 352 | 353 | 44,000 | 3,530 |
| 2006-05-08 | 358 | 358 | 353 | 355 | 97,000 | 3,550 |
| 2006-05-02 | 348 | 353 | 347 | 353 | 112,000 | 3,530 |
| 2006-05-01 | 349 | 349 | 346 | 348 | 43,000 | 3,480 |
| 2006-04-28 | 348 | 351 | 346 | 349 | 58,000 | 3,490 |
| 2006-04-27 | 350 | 355 | 350 | 350 | 96,000 | 3,500 |
| 2006-04-26 | 350 | 354 | 349 | 351 | 73,000 | 3,510 |
| 2006-04-25 | 345 | 349 | 345 | 349 | 89,000 | 3,490 |
| 2006-04-24 | 352 | 352 | 345 | 346 | 109,000 | 3,460 |
| 2006-04-21 | 356 | 356 | 352 | 353 | 105,000 | 3,530 |
| 2006-04-20 | 356 | 356 | 352 | 354 | 97,000 | 3,540 |
| 2006-04-19 | 360 | 360 | 356 | 356 | 111,000 | 3,560 |
| 2006-04-18 | 350 | 356 | 350 | 356 | 108,000 | 3,560 |
| 2006-04-17 | 360 | 361 | 352 | 352 | 126,000 | 3,520 |
| 2006-04-14 | 362 | 363 | 356 | 359 | 111,000 | 3,590 |
| 2006-04-13 | 365 | 365 | 360 | 361 | 129,000 | 3,610 |
| 2006-04-12 | 365 | 368 | 363 | 363 | 104,000 | 3,630 |
| 2006-04-11 | 370 | 373 | 368 | 369 | 97,000 | 3,690 |
| 2006-04-10 | 368 | 368 | 365 | 368 | 70,000 | 3,680 |
| 2006-04-07 | 367 | 367 | 365 | 367 | 71,000 | 3,670 |
| 2006-04-06 | 367 | 369 | 366 | 366 | 80,000 | 3,660 |
| 2006-04-05 | 374 | 374 | 365 | 365 | 269,000 | 3,650 |
| 2006-04-04 | 367 | 372 | 365 | 369 | 209,000 | 3,690 |
| 2006-04-03 | 362 | 366 | 361 | 365 | 95,000 | 3,650 |
| 2006-03-31 | 366 | 366 | 361 | 361 | 117,000 | 3,610 |
| 2006-03-30 | 364 | 366 | 361 | 365 | 134,000 | 3,650 |
| 2006-03-29 | 359 | 364 | 359 | 363 | 110,000 | 3,630 |
| 2006-03-28 | 365 | 367 | 358 | 362 | 146,000 | 3,620 |
| 2006-03-27 | 368 | 370 | 366 | 369 | 178,000 | 3,690 |
| 2006-03-24 | 367 | 370 | 366 | 368 | 113,000 | 3,680 |
| 2006-03-23 | 368 | 370 | 366 | 367 | 206,000 | 3,670 |
| 2006-03-22 | 366 | 366 | 363 | 365 | 104,000 | 3,650 |
| 2006-03-20 | 358 | 364 | 358 | 362 | 108,000 | 3,620 |
| 2006-03-17 | 353 | 360 | 353 | 360 | 33,000 | 3,600 |
| 2006-03-16 | 362 | 363 | 357 | 357 | 64,000 | 3,570 |
| 2006-03-15 | 360 | 363 | 358 | 359 | 51,000 | 3,590 |
| 2006-03-14 | 366 | 366 | 360 | 363 | 72,000 | 3,630 |
| 2006-03-13 | 364 | 365 | 358 | 363 | 97,000 | 3,630 |
| 2006-03-10 | 352 | 369 | 352 | 359 | 389,000 | 3,590 |
| 2006-03-09 | 350 | 350 | 345 | 350 | 81,000 | 3,500 |
| 2006-03-08 | 350 | 350 | 343 | 343 | 56,000 | 3,430 |
| 2006-03-07 | 346 | 350 | 345 | 350 | 70,000 | 3,500 |
| 2006-03-06 | 341 | 348 | 339 | 344 | 82,000 | 3,440 |
| 2006-03-03 | 342 | 350 | 341 | 342 | 86,000 | 3,420 |
| 2006-03-02 | 353 | 355 | 345 | 345 | 121,000 | 3,450 |
| 2006-03-01 | 355 | 355 | 349 | 349 | 136,000 | 3,490 |
| 2006-02-28 | 365 | 365 | 355 | 358 | 138,000 | 3,580 |
| 2006-02-27 | 362 | 365 | 356 | 365 | 161,000 | 3,650 |
| 2006-02-24 | 359 | 362 | 355 | 360 | 119,000 | 3,600 |
| 2006-02-23 | 361 | 361 | 351 | 357 | 100,000 | 3,570 |
| 2006-02-22 | 346 | 354 | 345 | 346 | 159,000 | 3,460 |
| 2006-02-21 | 324 | 342 | 324 | 342 | 177,000 | 3,420 |
| 2006-02-20 | 336 | 344 | 326 | 326 | 375,000 | 3,260 |
| 2006-02-17 | 360 | 367 | 331 | 337 | 501,000 | 3,370 |
| 2006-02-16 | 369 | 369 | 361 | 362 | 123,000 | 3,620 |
| 2006-02-15 | 372 | 375 | 367 | 369 | 162,000 | 3,690 |
| 2006-02-14 | 367 | 371 | 355 | 370 | 222,000 | 3,700 |
| 2006-02-13 | 385 | 387 | 366 | 369 | 290,000 | 3,690 |
| 2006-02-10 | 393 | 395 | 374 | 383 | 327,000 | 3,830 |
| 2006-02-09 | 393 | 398 | 390 | 396 | 288,000 | 3,960 |
| 2006-02-08 | 398 | 398 | 391 | 393 | 252,000 | 3,930 |
| 2006-02-07 | 399 | 400 | 395 | 398 | 212,000 | 3,980 |
| 2006-02-06 | 396 | 401 | 395 | 400 | 307,000 | 4,000 |
| 2006-02-03 | 391 | 397 | 391 | 395 | 165,000 | 3,950 |
| 2006-02-02 | 398 | 401 | 394 | 395 | 322,000 | 3,950 |
| 2006-02-01 | 395 | 400 | 395 | 396 | 292,000 | 3,960 |
| 2006-01-31 | 394 | 399 | 393 | 397 | 255,000 | 3,970 |
| 2006-01-30 | 398 | 405 | 393 | 393 | 818,000 | 3,930 |
| 2006-01-27 | 390 | 395 | 389 | 393 | 540,000 | 3,930 |
| 2006-01-26 | 385 | 389 | 380 | 389 | 204,000 | 3,890 |
| 2006-01-25 | 386 | 387 | 380 | 385 | 140,000 | 3,850 |
| 2006-01-24 | 368 | 381 | 368 | 381 | 150,000 | 3,810 |
| 2006-01-23 | 362 | 376 | 360 | 367 | 307,000 | 3,670 |
| 2006-01-20 | 391 | 394 | 376 | 377 | 359,000 | 3,770 |
| 2006-01-19 | 368 | 390 | 364 | 384 | 497,000 | 3,840 |
| 2006-01-18 | 393 | 396 | 354 | 378 | 1,227,000 | 3,780 |
| 2006-01-17 | 391 | 415 | 389 | 393 | 2,266,000 | 3,930 |
| 2006-01-16 | 389 | 405 | 386 | 396 | 2,683,000 | 3,960 |
| 2006-01-13 | 381 | 381 | 374 | 377 | 374,000 | 3,770 |
| 2006-01-12 | 383 | 383 | 376 | 380 | 475,000 | 3,800 |
| 2006-01-11 | 378 | 382 | 375 | 379 | 970,000 | 3,790 |
| 2006-01-10 | 370 | 379 | 369 | 376 | 1,234,000 | 3,760 |
| 2006-01-06 | 365 | 368 | 363 | 366 | 372,000 | 3,660 |
| 2006-01-05 | 368 | 368 | 362 | 363 | 361,000 | 3,630 |
| 2006-01-04 | 360 | 366 | 360 | 366 | 341,000 | 3,660 |
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
