6393 油研工業(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3017017717017745,0001,770
2008-12-2917518017518029,0001,800
2008-12-2616217216217238,0001,720
2008-12-2517117216616725,0001,670
2008-12-2416817116817048,0001,700
2008-12-2217017116817062,0001,700
2008-12-1917117216716953,0001,690
2008-12-1818218217417538,0001,750
2008-12-17186186179185124,0001,850
2008-12-1618918918118260,0001,820
2008-12-1519119419119333,0001,930
2008-12-12189194188189117,0001,890
2008-12-1119319318818943,0001,890
2008-12-1019419519019368,0001,930
2008-12-0919419519319563,0001,950
2008-12-0819019218919177,0001,910
2008-12-0518618718418668,0001,860
2008-12-0418718718418652,0001,860
2008-12-0318818818318752,0001,870
2008-12-0218818818318549,0001,850
2008-12-0118819018619053,0001,900
2008-11-28177193177188109,0001,880
2008-11-2717817817417525,0001,750
2008-11-2617817917717759,0001,770
2008-11-2517617817217877,0001,780
2008-11-2116616916216983,0001,690
2008-11-2016816916616680,0001,660
2008-11-1916517216317278,0001,720
2008-11-1816917216616632,0001,660
2008-11-1716817116416564,0001,650
2008-11-1416417116216697,0001,660
2008-11-1316116315916178,0001,610
2008-11-1217217716916932,0001,690
2008-11-1117717717217627,0001,760
2008-11-1018118317617957,0001,790
2008-11-07173178165176153,0001,760
2008-11-0618718718218459,0001,840
2008-11-05192192187192129,0001,920
2008-11-0417718317718249,0001,820
2008-10-3117818017517581,0001,750
2008-10-3016717816117896,0001,780
2008-10-2916817015816883,0001,680
2008-10-28150155141155104,0001,550
2008-10-27152155143145104,0001,450
2008-10-2416416515315494,0001,540
2008-10-23160164152164104,0001,640
2008-10-2217517916916954,0001,690
2008-10-2118418417717991,0001,790
2008-10-2016517716517745,0001,770
2008-10-1717617616617057,0001,700
2008-10-16165173161166138,0001,660
2008-10-15173177167177128,0001,770
2008-10-14178182168171204,0001,710
2008-10-10137148132148198,0001,480
2008-10-09136157136148181,0001,480
2008-10-08151154135141171,0001,410
2008-10-07149166132161305,0001,610
2008-10-06185189167169242,0001,690
2008-10-03195195185187133,0001,870
2008-10-02210210200200114,0002,000
2008-10-0121121420420682,0002,060
2008-09-30208210200209131,0002,090
2008-09-2922823021721892,0002,180
2008-09-26237239220223138,0002,230
2008-09-2524024023423654,0002,360
2008-09-24231242228242101,0002,420
2008-09-22237242230236146,0002,360
2008-09-19215222212222161,0002,220
2008-09-18211211203210160,0002,100
2008-09-17215217212213102,0002,130
2008-09-16209215209212110,0002,120
2008-09-1222123022122798,0002,270
2008-09-1122622622022072,0002,200
2008-09-10225235221226102,0002,260
2008-09-0924224223423476,0002,340
2008-09-08231251231242138,0002,420
2008-09-05237237225231164,0002,310
2008-09-04248248242242116,0002,420
2008-09-03256257248249103,0002,490
2008-09-02262263254255111,0002,550
2008-09-0126826826326485,0002,640
2008-08-29268272265270119,0002,700
2008-08-2827127126326561,0002,650
2008-08-2727327427027060,0002,700
2008-08-2627327327027368,0002,730
2008-08-25273275271274108,0002,740
2008-08-22275278270273121,0002,730
2008-08-21276277273276113,0002,760
2008-08-20273275270275175,0002,750
2008-08-19267273264272110,0002,720
2008-08-1826527026326795,0002,670
2008-08-15258261258261131,0002,610
2008-08-14256262256258104,0002,580
2008-08-13263266259261363,0002,610
2008-08-12278279264268309,0002,680
2008-08-11283287274279237,0002,790
2008-08-08273286273284129,0002,840
2008-08-07297297275280322,0002,800
2008-08-06295297292295208,0002,950
2008-08-05302310285293221,0002,930
2008-08-0432232230230388,0003,030
2008-08-0133233432332371,0003,230
2008-07-3133934033433750,0003,370
2008-07-3033533833533747,0003,370
2008-07-2933733833033255,0003,320
2008-07-28351351337338125,0003,380
2008-07-2533734133533694,0003,360
2008-07-24338346338345111,0003,450
2008-07-23338340332335248,0003,350
2008-07-22338338328333104,0003,330
2008-07-1834234533133370,0003,330
2008-07-17340345333337105,0003,370
2008-07-16346347332332110,0003,320
2008-07-1534634834234263,0003,420
2008-07-14352356346349103,0003,490
2008-07-1135335434935063,0003,500
2008-07-10350358347350134,0003,500
2008-07-09358362350350145,0003,500
2008-07-08362362350350126,0003,500
2008-07-07362367355364102,0003,640
2008-07-0436036034835296,0003,520
2008-07-03351359340356169,0003,560
2008-07-02369370356358131,0003,580
2008-07-0136737536436465,0003,640
2008-06-30367377367368133,0003,680
2008-06-27365377363371115,0003,710
2008-06-2639039138038087,0003,800
2008-06-25386390376384159,0003,840
2008-06-24391393381384115,0003,840
2008-06-23387400377398256,0003,980
2008-06-20391395381391222,0003,910
2008-06-19397401390396413,0003,960
2008-06-18375400371400773,0004,000
2008-06-17356376353375641,0003,750
2008-06-16350354349354112,0003,540
2008-06-13354354346347129,0003,470
2008-06-12346355344351205,0003,510
2008-06-1134335034134899,0003,480
2008-06-10354357343345163,0003,450
2008-06-09343354341350185,0003,500
2008-06-06357357352353247,0003,530
2008-06-05348350346350177,0003,500
2008-06-04339349338347224,0003,470
2008-06-03334343334336141,0003,360
2008-06-02336340332339146,0003,390
2008-05-30326332326331149,0003,310
2008-05-2932432732432669,0003,260
2008-05-2832833132232374,0003,230
2008-05-2732432832332778,0003,270
2008-05-26333336323323121,0003,230
2008-05-23340342332332104,0003,320
2008-05-22329336323336135,0003,360
2008-05-21333335332334129,0003,340
2008-05-2033833933633992,0003,390
2008-05-19338339330339165,0003,390
2008-05-16345348335339216,0003,390
2008-05-15350355345351213,0003,510
2008-05-14332343332343156,0003,430
2008-05-1333433932733199,0003,310
2008-05-1233033232633276,0003,320
2008-05-09340350331334258,0003,340
2008-05-08326336325335136,0003,350
2008-05-07328335327329106,0003,290
2008-05-0232732732132579,0003,250
2008-05-0132232531831966,0003,190
2008-04-30312325312317140,0003,170
2008-04-28310316310313189,0003,130
2008-04-2530530730530641,0003,060
2008-04-2430530830230251,0003,020
2008-04-2330030730030583,0003,050
2008-04-2230730730130264,0003,020
2008-04-21308309300305137,0003,050
2008-04-1829930129629962,0002,990
2008-04-1730230229830067,0003,000
2008-04-1628829928829584,0002,950
2008-04-1528828928728835,0002,880
2008-04-1428528828528772,0002,870
2008-04-1129029428529477,0002,940
2008-04-1029229228528576,0002,850
2008-04-09302302289293218,0002,930
2008-04-0831031030130266,0003,020
2008-04-0730431030330986,0003,090
2008-04-0431831830830976,0003,090
2008-04-0331231631031681,0003,160
2008-04-0231331531231284,0003,120
2008-04-0130931130230586,0003,050
2008-03-3131131530630854,0003,080
2008-03-2831432031131687,0003,160
2008-03-27316321311313147,0003,130
2008-03-2631832731832644,0003,260
2008-03-25334334323329120,0003,290
2008-03-2432833132532556,0003,250
2008-03-21317324317323105,0003,230
2008-03-1931231731131482,0003,140
2008-03-18300305296302117,0003,020
2008-03-17301306297302177,0003,020
2008-03-14316318312313253,0003,130
2008-03-13317327312316311,0003,160
2008-03-12344344324327149,0003,270
2008-03-11311321305319215,0003,190
2008-03-10327336315316286,0003,160
2008-03-07328333327330148,0003,300
2008-03-06331343331341103,0003,410
2008-03-05332336326332201,0003,320
2008-03-04333339330334193,0003,340
2008-03-03340345335338231,0003,380
2008-02-29352356351351134,0003,510
2008-02-28354365352362136,0003,620
2008-02-27350357350354148,0003,540
2008-02-26350352345345127,0003,450
2008-02-25342347342345171,0003,450
2008-02-22335342334340199,0003,400
2008-02-21333338333335108,0003,350
2008-02-20333335328329190,0003,290
2008-02-19332335329331175,0003,310
2008-02-18326332320327331,0003,270
2008-02-15318328318321252,0003,210
2008-02-14316331314328223,0003,280
2008-02-13309312308310171,0003,100
2008-02-12313316307307125,0003,070
2008-02-08319322316318160,0003,180
2008-02-07322326312320201,0003,200
2008-02-06325329318318264,0003,180
2008-02-05326347323345509,0003,450
2008-02-04322328322325196,0003,250
2008-02-01311318311317309,0003,170
2008-01-31299307290307261,0003,070
2008-01-30303308298300170,0003,000
2008-01-29299306296302174,0003,020
2008-01-28308310293293210,0002,930
2008-01-25301310298310350,0003,100
2008-01-24294297290296291,0002,960
2008-01-23291294282285285,0002,850
2008-01-22286290277279702,0002,790
2008-01-21320320296296298,0002,960
2008-01-18290320287317402,0003,170
2008-01-17281308281303577,0003,030
2008-01-16280290276278461,0002,780
2008-01-15320323296296469,0002,960
2008-01-11328333323324298,0003,240
2008-01-10332333327328137,0003,280
2008-01-09326336326335238,0003,350
2008-01-08338339332337240,0003,370
2008-01-07333341330337187,0003,370
2008-01-04349351341341178,0003,410

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