6393 油研工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 367 | 370 | 362 | 363 | 84,000 | 3,630 |
| 2007-12-27 | 381 | 382 | 368 | 372 | 150,000 | 3,720 |
| 2007-12-26 | 362 | 376 | 362 | 376 | 204,000 | 3,760 |
| 2007-12-25 | 356 | 366 | 356 | 361 | 234,000 | 3,610 |
| 2007-12-21 | 348 | 353 | 341 | 351 | 246,000 | 3,510 |
| 2007-12-20 | 364 | 364 | 352 | 354 | 133,000 | 3,540 |
| 2007-12-19 | 362 | 370 | 359 | 359 | 121,000 | 3,590 |
| 2007-12-18 | 368 | 368 | 356 | 362 | 207,000 | 3,620 |
| 2007-12-17 | 374 | 378 | 365 | 368 | 211,000 | 3,680 |
| 2007-12-14 | 387 | 392 | 378 | 378 | 343,000 | 3,780 |
| 2007-12-13 | 396 | 399 | 385 | 387 | 171,000 | 3,870 |
| 2007-12-12 | 385 | 398 | 382 | 398 | 193,000 | 3,980 |
| 2007-12-11 | 392 | 398 | 391 | 393 | 186,000 | 3,930 |
| 2007-12-10 | 401 | 401 | 391 | 394 | 208,000 | 3,940 |
| 2007-12-07 | 396 | 404 | 395 | 399 | 375,000 | 3,990 |
| 2007-12-06 | 386 | 396 | 386 | 394 | 350,000 | 3,940 |
| 2007-12-05 | 373 | 390 | 372 | 386 | 343,000 | 3,860 |
| 2007-12-04 | 372 | 384 | 372 | 373 | 203,000 | 3,730 |
| 2007-12-03 | 391 | 392 | 375 | 377 | 345,000 | 3,770 |
| 2007-11-30 | 366 | 387 | 364 | 381 | 556,000 | 3,810 |
| 2007-11-29 | 363 | 365 | 359 | 360 | 211,000 | 3,600 |
| 2007-11-28 | 360 | 365 | 344 | 355 | 364,000 | 3,550 |
| 2007-11-27 | 330 | 361 | 330 | 360 | 550,000 | 3,600 |
| 2007-11-26 | 335 | 338 | 328 | 332 | 293,000 | 3,320 |
| 2007-11-22 | 324 | 338 | 324 | 335 | 299,000 | 3,350 |
| 2007-11-21 | 342 | 347 | 333 | 334 | 320,000 | 3,340 |
| 2007-11-20 | 328 | 340 | 321 | 340 | 476,000 | 3,400 |
| 2007-11-19 | 356 | 362 | 342 | 342 | 311,000 | 3,420 |
| 2007-11-16 | 358 | 363 | 353 | 356 | 359,000 | 3,560 |
| 2007-11-15 | 364 | 383 | 364 | 373 | 466,000 | 3,730 |
| 2007-11-14 | 351 | 359 | 351 | 357 | 307,000 | 3,570 |
| 2007-11-13 | 346 | 348 | 338 | 346 | 295,000 | 3,460 |
| 2007-11-12 | 353 | 353 | 345 | 350 | 385,000 | 3,500 |
| 2007-11-09 | 352 | 357 | 351 | 352 | 192,000 | 3,520 |
| 2007-11-08 | 354 | 358 | 351 | 351 | 227,000 | 3,510 |
| 2007-11-07 | 380 | 380 | 366 | 366 | 204,000 | 3,660 |
| 2007-11-06 | 375 | 381 | 371 | 379 | 171,000 | 3,790 |
| 2007-11-05 | 390 | 390 | 374 | 377 | 339,000 | 3,770 |
| 2007-11-02 | 387 | 397 | 386 | 390 | 227,000 | 3,900 |
| 2007-11-01 | 399 | 399 | 393 | 396 | 111,000 | 3,960 |
| 2007-10-31 | 395 | 396 | 390 | 394 | 127,000 | 3,940 |
| 2007-10-30 | 396 | 396 | 388 | 392 | 146,000 | 3,920 |
| 2007-10-29 | 400 | 400 | 393 | 396 | 131,000 | 3,960 |
| 2007-10-26 | 389 | 394 | 384 | 391 | 169,000 | 3,910 |
| 2007-10-25 | 395 | 399 | 388 | 391 | 203,000 | 3,910 |
| 2007-10-24 | 387 | 407 | 387 | 395 | 405,000 | 3,950 |
| 2007-10-23 | 388 | 388 | 382 | 384 | 118,000 | 3,840 |
| 2007-10-22 | 369 | 387 | 367 | 385 | 314,000 | 3,850 |
| 2007-10-19 | 398 | 398 | 392 | 394 | 229,000 | 3,940 |
| 2007-10-18 | 390 | 401 | 390 | 398 | 189,000 | 3,980 |
| 2007-10-17 | 398 | 403 | 386 | 390 | 494,000 | 3,900 |
| 2007-10-16 | 413 | 415 | 402 | 406 | 245,000 | 4,060 |
| 2007-10-15 | 418 | 422 | 415 | 418 | 189,000 | 4,180 |
| 2007-10-12 | 417 | 419 | 414 | 417 | 120,000 | 4,170 |
| 2007-10-11 | 418 | 420 | 412 | 419 | 222,000 | 4,190 |
| 2007-10-10 | 420 | 420 | 413 | 417 | 260,000 | 4,170 |
| 2007-10-09 | 413 | 425 | 413 | 415 | 250,000 | 4,150 |
| 2007-10-05 | 404 | 411 | 404 | 409 | 264,000 | 4,090 |
| 2007-10-04 | 396 | 406 | 396 | 405 | 303,000 | 4,050 |
| 2007-10-03 | 394 | 398 | 389 | 396 | 173,000 | 3,960 |
| 2007-10-02 | 400 | 400 | 390 | 392 | 196,000 | 3,920 |
| 2007-10-01 | 394 | 395 | 386 | 390 | 236,000 | 3,900 |
| 2007-09-28 | 404 | 405 | 393 | 395 | 311,000 | 3,950 |
| 2007-09-27 | 400 | 405 | 394 | 401 | 365,000 | 4,010 |
| 2007-09-26 | 375 | 394 | 375 | 388 | 442,000 | 3,880 |
| 2007-09-25 | 377 | 377 | 367 | 373 | 291,000 | 3,730 |
| 2007-09-21 | 364 | 367 | 356 | 367 | 386,000 | 3,670 |
| 2007-09-20 | 360 | 364 | 358 | 363 | 534,000 | 3,630 |
| 2007-09-19 | 352 | 357 | 348 | 355 | 350,000 | 3,550 |
| 2007-09-18 | 354 | 354 | 340 | 341 | 352,000 | 3,410 |
| 2007-09-14 | 346 | 357 | 346 | 354 | 403,000 | 3,540 |
| 2007-09-13 | 348 | 355 | 341 | 344 | 560,000 | 3,440 |
| 2007-09-12 | 371 | 374 | 345 | 353 | 829,000 | 3,530 |
| 2007-09-11 | 372 | 372 | 354 | 367 | 552,000 | 3,670 |
| 2007-09-10 | 368 | 374 | 367 | 372 | 296,000 | 3,720 |
| 2007-09-07 | 397 | 397 | 385 | 388 | 337,000 | 3,880 |
| 2007-09-06 | 393 | 396 | 383 | 394 | 381,000 | 3,940 |
| 2007-09-05 | 410 | 411 | 396 | 398 | 299,000 | 3,980 |
| 2007-09-04 | 412 | 416 | 403 | 405 | 248,000 | 4,050 |
| 2007-09-03 | 416 | 419 | 406 | 413 | 354,000 | 4,130 |
| 2007-08-31 | 402 | 413 | 397 | 412 | 473,000 | 4,120 |
| 2007-08-30 | 416 | 418 | 398 | 403 | 337,000 | 4,030 |
| 2007-08-29 | 401 | 403 | 392 | 401 | 363,000 | 4,010 |
| 2007-08-28 | 411 | 426 | 411 | 415 | 216,000 | 4,150 |
| 2007-08-27 | 432 | 443 | 412 | 416 | 517,000 | 4,160 |
| 2007-08-24 | 415 | 427 | 413 | 427 | 494,000 | 4,270 |
| 2007-08-23 | 417 | 425 | 409 | 411 | 586,000 | 4,110 |
| 2007-08-22 | 405 | 419 | 401 | 406 | 233,000 | 4,060 |
| 2007-08-21 | 406 | 424 | 403 | 415 | 394,000 | 4,150 |
| 2007-08-20 | 414 | 414 | 395 | 399 | 680,000 | 3,990 |
| 2007-08-17 | 425 | 425 | 365 | 374 | 792,000 | 3,740 |
| 2007-08-16 | 434 | 434 | 401 | 426 | 580,000 | 4,260 |
| 2007-08-15 | 451 | 463 | 441 | 446 | 436,000 | 4,460 |
| 2007-08-14 | 458 | 468 | 454 | 461 | 499,000 | 4,610 |
| 2007-08-13 | 454 | 461 | 435 | 448 | 963,000 | 4,480 |
| 2007-08-10 | 487 | 493 | 432 | 449 | 608,000 | 4,490 |
| 2007-08-09 | 516 | 519 | 478 | 507 | 1,080,000 | 5,070 |
| 2007-08-08 | 540 | 540 | 523 | 526 | 324,000 | 5,260 |
| 2007-08-07 | 553 | 559 | 527 | 534 | 448,000 | 5,340 |
| 2007-08-06 | 520 | 547 | 517 | 547 | 479,000 | 5,470 |
| 2007-08-03 | 515 | 526 | 515 | 525 | 429,000 | 5,250 |
| 2007-08-02 | 520 | 524 | 495 | 510 | 484,000 | 5,100 |
| 2007-08-01 | 515 | 525 | 509 | 514 | 304,000 | 5,140 |
| 2007-07-31 | 529 | 532 | 519 | 523 | 229,000 | 5,230 |
| 2007-07-30 | 497 | 526 | 497 | 526 | 260,000 | 5,260 |
| 2007-07-27 | 495 | 518 | 495 | 511 | 419,000 | 5,110 |
| 2007-07-26 | 533 | 540 | 523 | 525 | 408,000 | 5,250 |
| 2007-07-25 | 533 | 536 | 527 | 533 | 354,000 | 5,330 |
| 2007-07-24 | 551 | 551 | 535 | 543 | 502,000 | 5,430 |
| 2007-07-23 | 554 | 554 | 547 | 551 | 176,000 | 5,510 |
| 2007-07-20 | 558 | 560 | 548 | 551 | 348,000 | 5,510 |
| 2007-07-19 | 557 | 558 | 547 | 556 | 293,000 | 5,560 |
| 2007-07-18 | 550 | 552 | 542 | 550 | 340,000 | 5,500 |
| 2007-07-17 | 553 | 553 | 541 | 548 | 467,000 | 5,480 |
| 2007-07-13 | 557 | 560 | 550 | 553 | 373,000 | 5,530 |
| 2007-07-12 | 572 | 573 | 541 | 547 | 834,000 | 5,470 |
| 2007-07-11 | 560 | 577 | 559 | 569 | 796,000 | 5,690 |
| 2007-07-10 | 565 | 575 | 558 | 570 | 1,042,000 | 5,700 |
| 2007-07-09 | 548 | 565 | 547 | 565 | 1,387,000 | 5,650 |
| 2007-07-06 | 543 | 544 | 535 | 543 | 609,000 | 5,430 |
| 2007-07-05 | 518 | 547 | 514 | 544 | 1,544,000 | 5,440 |
| 2007-07-04 | 517 | 521 | 512 | 518 | 233,000 | 5,180 |
| 2007-07-03 | 522 | 528 | 516 | 519 | 328,000 | 5,190 |
| 2007-07-02 | 508 | 519 | 508 | 519 | 256,000 | 5,190 |
| 2007-06-29 | 513 | 517 | 510 | 516 | 208,000 | 5,160 |
| 2007-06-28 | 504 | 510 | 499 | 510 | 204,000 | 5,100 |
| 2007-06-27 | 494 | 508 | 492 | 498 | 210,000 | 4,980 |
| 2007-06-26 | 507 | 510 | 498 | 501 | 320,000 | 5,010 |
| 2007-06-25 | 510 | 517 | 507 | 507 | 183,000 | 5,070 |
| 2007-06-22 | 519 | 519 | 510 | 515 | 254,000 | 5,150 |
| 2007-06-21 | 508 | 521 | 506 | 517 | 340,000 | 5,170 |
| 2007-06-20 | 521 | 521 | 514 | 514 | 278,000 | 5,140 |
| 2007-06-19 | 515 | 525 | 514 | 521 | 322,000 | 5,210 |
| 2007-06-18 | 527 | 528 | 515 | 520 | 521,000 | 5,200 |
| 2007-06-15 | 524 | 534 | 516 | 524 | 1,219,000 | 5,240 |
| 2007-06-14 | 510 | 521 | 503 | 516 | 1,018,000 | 5,160 |
| 2007-06-13 | 492 | 499 | 488 | 499 | 972,000 | 4,990 |
| 2007-06-12 | 512 | 529 | 505 | 505 | 4,770,000 | 5,050 |
| 2007-06-11 | 480 | 503 | 475 | 502 | 1,636,000 | 5,020 |
| 2007-06-08 | 466 | 469 | 458 | 459 | 358,000 | 4,590 |
| 2007-06-07 | 467 | 473 | 465 | 473 | 201,000 | 4,730 |
| 2007-06-06 | 467 | 472 | 463 | 472 | 170,000 | 4,720 |
| 2007-06-05 | 470 | 470 | 460 | 466 | 183,000 | 4,660 |
| 2007-06-04 | 456 | 461 | 455 | 460 | 276,000 | 4,600 |
| 2007-06-01 | 451 | 455 | 449 | 451 | 185,000 | 4,510 |
| 2007-05-31 | 450 | 451 | 444 | 451 | 197,000 | 4,510 |
| 2007-05-30 | 448 | 451 | 442 | 443 | 692,000 | 4,430 |
| 2007-05-29 | 453 | 453 | 448 | 453 | 110,000 | 4,530 |
| 2007-05-28 | 447 | 453 | 447 | 451 | 153,000 | 4,510 |
| 2007-05-25 | 449 | 450 | 441 | 447 | 151,000 | 4,470 |
| 2007-05-24 | 453 | 455 | 449 | 451 | 292,000 | 4,510 |
| 2007-05-23 | 458 | 461 | 456 | 458 | 142,000 | 4,580 |
| 2007-05-22 | 456 | 458 | 445 | 456 | 272,000 | 4,560 |
| 2007-05-21 | 437 | 452 | 436 | 451 | 261,000 | 4,510 |
| 2007-05-18 | 455 | 455 | 435 | 438 | 256,000 | 4,380 |
| 2007-05-17 | 452 | 466 | 447 | 455 | 312,000 | 4,550 |
| 2007-05-16 | 453 | 461 | 442 | 449 | 424,000 | 4,490 |
| 2007-05-15 | 480 | 481 | 461 | 468 | 391,000 | 4,680 |
| 2007-05-14 | 490 | 496 | 479 | 481 | 364,000 | 4,810 |
| 2007-05-11 | 480 | 486 | 476 | 485 | 330,000 | 4,850 |
| 2007-05-10 | 487 | 491 | 480 | 491 | 466,000 | 4,910 |
| 2007-05-09 | 490 | 496 | 484 | 486 | 808,000 | 4,860 |
| 2007-05-08 | 475 | 482 | 475 | 480 | 266,000 | 4,800 |
| 2007-05-07 | 472 | 476 | 472 | 475 | 176,000 | 4,750 |
| 2007-05-02 | 469 | 472 | 466 | 471 | 224,000 | 4,710 |
| 2007-05-01 | 476 | 481 | 470 | 473 | 486,000 | 4,730 |
| 2007-04-27 | 460 | 470 | 459 | 468 | 348,000 | 4,680 |
| 2007-04-26 | 447 | 460 | 445 | 456 | 265,000 | 4,560 |
| 2007-04-25 | 439 | 448 | 431 | 447 | 256,000 | 4,470 |
| 2007-04-24 | 434 | 439 | 431 | 436 | 198,000 | 4,360 |
| 2007-04-23 | 445 | 445 | 433 | 433 | 244,000 | 4,330 |
| 2007-04-20 | 441 | 444 | 440 | 444 | 115,000 | 4,440 |
| 2007-04-19 | 447 | 447 | 439 | 441 | 159,000 | 4,410 |
| 2007-04-18 | 446 | 448 | 444 | 446 | 163,000 | 4,460 |
| 2007-04-17 | 457 | 457 | 438 | 442 | 341,000 | 4,420 |
| 2007-04-16 | 459 | 462 | 455 | 457 | 142,000 | 4,570 |
| 2007-04-13 | 468 | 469 | 457 | 458 | 168,000 | 4,580 |
| 2007-04-12 | 455 | 465 | 452 | 463 | 172,000 | 4,630 |
| 2007-04-11 | 469 | 469 | 463 | 465 | 163,000 | 4,650 |
| 2007-04-10 | 473 | 473 | 470 | 472 | 293,000 | 4,720 |
| 2007-04-09 | 452 | 468 | 452 | 468 | 336,000 | 4,680 |
| 2007-04-06 | 456 | 460 | 452 | 455 | 249,000 | 4,550 |
| 2007-04-05 | 460 | 462 | 459 | 461 | 151,000 | 4,610 |
| 2007-04-04 | 463 | 463 | 453 | 458 | 461,000 | 4,580 |
| 2007-04-03 | 451 | 461 | 448 | 458 | 384,000 | 4,580 |
| 2007-04-02 | 473 | 474 | 451 | 453 | 449,000 | 4,530 |
| 2007-03-30 | 482 | 483 | 472 | 473 | 338,000 | 4,730 |
| 2007-03-29 | 467 | 480 | 464 | 477 | 483,000 | 4,770 |
| 2007-03-28 | 470 | 488 | 467 | 477 | 737,000 | 4,770 |
| 2007-03-27 | 475 | 477 | 466 | 469 | 527,000 | 4,690 |
| 2007-03-26 | 463 | 472 | 457 | 471 | 597,000 | 4,710 |
| 2007-03-23 | 459 | 460 | 453 | 459 | 584,000 | 4,590 |
| 2007-03-22 | 441 | 468 | 440 | 459 | 1,097,000 | 4,590 |
| 2007-03-20 | 435 | 438 | 433 | 437 | 317,000 | 4,370 |
| 2007-03-19 | 430 | 433 | 427 | 431 | 162,000 | 4,310 |
| 2007-03-16 | 437 | 437 | 427 | 431 | 299,000 | 4,310 |
| 2007-03-15 | 426 | 434 | 426 | 433 | 270,000 | 4,330 |
| 2007-03-14 | 423 | 428 | 415 | 421 | 335,000 | 4,210 |
| 2007-03-13 | 442 | 442 | 435 | 435 | 255,000 | 4,350 |
| 2007-03-12 | 440 | 444 | 436 | 439 | 354,000 | 4,390 |
| 2007-03-09 | 425 | 432 | 424 | 430 | 443,000 | 4,300 |
| 2007-03-08 | 415 | 421 | 413 | 420 | 154,000 | 4,200 |
| 2007-03-07 | 418 | 423 | 410 | 412 | 353,000 | 4,120 |
| 2007-03-06 | 388 | 410 | 388 | 406 | 213,000 | 4,060 |
| 2007-03-05 | 413 | 414 | 391 | 393 | 356,000 | 3,930 |
| 2007-03-02 | 405 | 417 | 405 | 414 | 221,000 | 4,140 |
| 2007-03-01 | 417 | 423 | 405 | 414 | 482,000 | 4,140 |
| 2007-02-28 | 396 | 420 | 396 | 417 | 640,000 | 4,170 |
| 2007-02-27 | 438 | 442 | 432 | 436 | 355,000 | 4,360 |
| 2007-02-26 | 440 | 445 | 435 | 440 | 453,000 | 4,400 |
| 2007-02-23 | 434 | 438 | 432 | 437 | 273,000 | 4,370 |
| 2007-02-22 | 428 | 436 | 428 | 436 | 550,000 | 4,360 |
| 2007-02-21 | 427 | 432 | 423 | 426 | 398,000 | 4,260 |
| 2007-02-20 | 424 | 427 | 422 | 426 | 365,000 | 4,260 |
| 2007-02-19 | 416 | 422 | 415 | 422 | 330,000 | 4,220 |
| 2007-02-16 | 416 | 417 | 410 | 415 | 420,000 | 4,150 |
| 2007-02-15 | 413 | 422 | 407 | 412 | 871,000 | 4,120 |
| 2007-02-14 | 414 | 415 | 410 | 412 | 213,000 | 4,120 |
| 2007-02-13 | 410 | 415 | 408 | 413 | 331,000 | 4,130 |
| 2007-02-09 | 405 | 409 | 401 | 409 | 234,000 | 4,090 |
| 2007-02-08 | 410 | 413 | 401 | 402 | 369,000 | 4,020 |
| 2007-02-07 | 409 | 417 | 406 | 413 | 654,000 | 4,130 |
| 2007-02-06 | 403 | 410 | 402 | 409 | 386,000 | 4,090 |
| 2007-02-05 | 401 | 404 | 401 | 403 | 285,000 | 4,030 |
| 2007-02-02 | 403 | 406 | 400 | 401 | 489,000 | 4,010 |
| 2007-02-01 | 392 | 402 | 390 | 402 | 687,000 | 4,020 |
| 2007-01-31 | 390 | 390 | 385 | 388 | 161,000 | 3,880 |
| 2007-01-30 | 387 | 394 | 387 | 388 | 253,000 | 3,880 |
| 2007-01-29 | 386 | 386 | 382 | 384 | 146,000 | 3,840 |
| 2007-01-26 | 380 | 383 | 377 | 382 | 174,000 | 3,820 |
| 2007-01-25 | 381 | 385 | 380 | 380 | 226,000 | 3,800 |
| 2007-01-24 | 385 | 385 | 380 | 381 | 229,000 | 3,810 |
| 2007-01-23 | 380 | 385 | 378 | 384 | 266,000 | 3,840 |
| 2007-01-22 | 376 | 379 | 376 | 379 | 167,000 | 3,790 |
| 2007-01-19 | 373 | 377 | 372 | 374 | 187,000 | 3,740 |
| 2007-01-18 | 369 | 378 | 369 | 375 | 400,000 | 3,750 |
| 2007-01-17 | 370 | 372 | 369 | 371 | 174,000 | 3,710 |
| 2007-01-16 | 367 | 373 | 365 | 371 | 226,000 | 3,710 |
| 2007-01-15 | 367 | 368 | 365 | 367 | 137,000 | 3,670 |
| 2007-01-12 | 364 | 365 | 360 | 364 | 147,000 | 3,640 |
| 2007-01-11 | 367 | 367 | 361 | 363 | 126,000 | 3,630 |
| 2007-01-10 | 369 | 369 | 362 | 362 | 59,000 | 3,620 |
| 2007-01-09 | 363 | 367 | 363 | 364 | 75,000 | 3,640 |
| 2007-01-05 | 371 | 371 | 363 | 363 | 122,000 | 3,630 |
| 2007-01-04 | 368 | 370 | 368 | 369 | 132,000 | 3,690 |
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
