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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 170 | 177 | 170 | 177 | 45,000 | 1,770 |
| 2008-12-29 | 175 | 180 | 175 | 180 | 29,000 | 1,800 |
| 2008-12-26 | 162 | 172 | 162 | 172 | 38,000 | 1,720 |
| 2008-12-25 | 171 | 172 | 166 | 167 | 25,000 | 1,670 |
| 2008-12-24 | 168 | 171 | 168 | 170 | 48,000 | 1,700 |
| 2008-12-22 | 170 | 171 | 168 | 170 | 62,000 | 1,700 |
| 2008-12-19 | 171 | 172 | 167 | 169 | 53,000 | 1,690 |
| 2008-12-18 | 182 | 182 | 174 | 175 | 38,000 | 1,750 |
| 2008-12-17 | 186 | 186 | 179 | 185 | 124,000 | 1,850 |
| 2008-12-16 | 189 | 189 | 181 | 182 | 60,000 | 1,820 |
| 2008-12-15 | 191 | 194 | 191 | 193 | 33,000 | 1,930 |
| 2008-12-12 | 189 | 194 | 188 | 189 | 117,000 | 1,890 |
| 2008-12-11 | 193 | 193 | 188 | 189 | 43,000 | 1,890 |
| 2008-12-10 | 194 | 195 | 190 | 193 | 68,000 | 1,930 |
| 2008-12-09 | 194 | 195 | 193 | 195 | 63,000 | 1,950 |
| 2008-12-08 | 190 | 192 | 189 | 191 | 77,000 | 1,910 |
| 2008-12-05 | 186 | 187 | 184 | 186 | 68,000 | 1,860 |
| 2008-12-04 | 187 | 187 | 184 | 186 | 52,000 | 1,860 |
| 2008-12-03 | 188 | 188 | 183 | 187 | 52,000 | 1,870 |
| 2008-12-02 | 188 | 188 | 183 | 185 | 49,000 | 1,850 |
| 2008-12-01 | 188 | 190 | 186 | 190 | 53,000 | 1,900 |
| 2008-11-28 | 177 | 193 | 177 | 188 | 109,000 | 1,880 |
| 2008-11-27 | 178 | 178 | 174 | 175 | 25,000 | 1,750 |
| 2008-11-26 | 178 | 179 | 177 | 177 | 59,000 | 1,770 |
| 2008-11-25 | 176 | 178 | 172 | 178 | 77,000 | 1,780 |
| 2008-11-21 | 166 | 169 | 162 | 169 | 83,000 | 1,690 |
| 2008-11-20 | 168 | 169 | 166 | 166 | 80,000 | 1,660 |
| 2008-11-19 | 165 | 172 | 163 | 172 | 78,000 | 1,720 |
| 2008-11-18 | 169 | 172 | 166 | 166 | 32,000 | 1,660 |
| 2008-11-17 | 168 | 171 | 164 | 165 | 64,000 | 1,650 |
| 2008-11-14 | 164 | 171 | 162 | 166 | 97,000 | 1,660 |
| 2008-11-13 | 161 | 163 | 159 | 161 | 78,000 | 1,610 |
| 2008-11-12 | 172 | 177 | 169 | 169 | 32,000 | 1,690 |
| 2008-11-11 | 177 | 177 | 172 | 176 | 27,000 | 1,760 |
| 2008-11-10 | 181 | 183 | 176 | 179 | 57,000 | 1,790 |
| 2008-11-07 | 173 | 178 | 165 | 176 | 153,000 | 1,760 |
| 2008-11-06 | 187 | 187 | 182 | 184 | 59,000 | 1,840 |
| 2008-11-05 | 192 | 192 | 187 | 192 | 129,000 | 1,920 |
| 2008-11-04 | 177 | 183 | 177 | 182 | 49,000 | 1,820 |
| 2008-10-31 | 178 | 180 | 175 | 175 | 81,000 | 1,750 |
| 2008-10-30 | 167 | 178 | 161 | 178 | 96,000 | 1,780 |
| 2008-10-29 | 168 | 170 | 158 | 168 | 83,000 | 1,680 |
| 2008-10-28 | 150 | 155 | 141 | 155 | 104,000 | 1,550 |
| 2008-10-27 | 152 | 155 | 143 | 145 | 104,000 | 1,450 |
| 2008-10-24 | 164 | 165 | 153 | 154 | 94,000 | 1,540 |
| 2008-10-23 | 160 | 164 | 152 | 164 | 104,000 | 1,640 |
| 2008-10-22 | 175 | 179 | 169 | 169 | 54,000 | 1,690 |
| 2008-10-21 | 184 | 184 | 177 | 179 | 91,000 | 1,790 |
| 2008-10-20 | 165 | 177 | 165 | 177 | 45,000 | 1,770 |
| 2008-10-17 | 176 | 176 | 166 | 170 | 57,000 | 1,700 |
| 2008-10-16 | 165 | 173 | 161 | 166 | 138,000 | 1,660 |
| 2008-10-15 | 173 | 177 | 167 | 177 | 128,000 | 1,770 |
| 2008-10-14 | 178 | 182 | 168 | 171 | 204,000 | 1,710 |
| 2008-10-10 | 137 | 148 | 132 | 148 | 198,000 | 1,480 |
| 2008-10-09 | 136 | 157 | 136 | 148 | 181,000 | 1,480 |
| 2008-10-08 | 151 | 154 | 135 | 141 | 171,000 | 1,410 |
| 2008-10-07 | 149 | 166 | 132 | 161 | 305,000 | 1,610 |
| 2008-10-06 | 185 | 189 | 167 | 169 | 242,000 | 1,690 |
| 2008-10-03 | 195 | 195 | 185 | 187 | 133,000 | 1,870 |
| 2008-10-02 | 210 | 210 | 200 | 200 | 114,000 | 2,000 |
| 2008-10-01 | 211 | 214 | 204 | 206 | 82,000 | 2,060 |
| 2008-09-30 | 208 | 210 | 200 | 209 | 131,000 | 2,090 |
| 2008-09-29 | 228 | 230 | 217 | 218 | 92,000 | 2,180 |
| 2008-09-26 | 237 | 239 | 220 | 223 | 138,000 | 2,230 |
| 2008-09-25 | 240 | 240 | 234 | 236 | 54,000 | 2,360 |
| 2008-09-24 | 231 | 242 | 228 | 242 | 101,000 | 2,420 |
| 2008-09-22 | 237 | 242 | 230 | 236 | 146,000 | 2,360 |
| 2008-09-19 | 215 | 222 | 212 | 222 | 161,000 | 2,220 |
| 2008-09-18 | 211 | 211 | 203 | 210 | 160,000 | 2,100 |
| 2008-09-17 | 215 | 217 | 212 | 213 | 102,000 | 2,130 |
| 2008-09-16 | 209 | 215 | 209 | 212 | 110,000 | 2,120 |
| 2008-09-12 | 221 | 230 | 221 | 227 | 98,000 | 2,270 |
| 2008-09-11 | 226 | 226 | 220 | 220 | 72,000 | 2,200 |
| 2008-09-10 | 225 | 235 | 221 | 226 | 102,000 | 2,260 |
| 2008-09-09 | 242 | 242 | 234 | 234 | 76,000 | 2,340 |
| 2008-09-08 | 231 | 251 | 231 | 242 | 138,000 | 2,420 |
| 2008-09-05 | 237 | 237 | 225 | 231 | 164,000 | 2,310 |
| 2008-09-04 | 248 | 248 | 242 | 242 | 116,000 | 2,420 |
| 2008-09-03 | 256 | 257 | 248 | 249 | 103,000 | 2,490 |
| 2008-09-02 | 262 | 263 | 254 | 255 | 111,000 | 2,550 |
| 2008-09-01 | 268 | 268 | 263 | 264 | 85,000 | 2,640 |
| 2008-08-29 | 268 | 272 | 265 | 270 | 119,000 | 2,700 |
| 2008-08-28 | 271 | 271 | 263 | 265 | 61,000 | 2,650 |
| 2008-08-27 | 273 | 274 | 270 | 270 | 60,000 | 2,700 |
| 2008-08-26 | 273 | 273 | 270 | 273 | 68,000 | 2,730 |
| 2008-08-25 | 273 | 275 | 271 | 274 | 108,000 | 2,740 |
| 2008-08-22 | 275 | 278 | 270 | 273 | 121,000 | 2,730 |
| 2008-08-21 | 276 | 277 | 273 | 276 | 113,000 | 2,760 |
| 2008-08-20 | 273 | 275 | 270 | 275 | 175,000 | 2,750 |
| 2008-08-19 | 267 | 273 | 264 | 272 | 110,000 | 2,720 |
| 2008-08-18 | 265 | 270 | 263 | 267 | 95,000 | 2,670 |
| 2008-08-15 | 258 | 261 | 258 | 261 | 131,000 | 2,610 |
| 2008-08-14 | 256 | 262 | 256 | 258 | 104,000 | 2,580 |
| 2008-08-13 | 263 | 266 | 259 | 261 | 363,000 | 2,610 |
| 2008-08-12 | 278 | 279 | 264 | 268 | 309,000 | 2,680 |
| 2008-08-11 | 283 | 287 | 274 | 279 | 237,000 | 2,790 |
| 2008-08-08 | 273 | 286 | 273 | 284 | 129,000 | 2,840 |
| 2008-08-07 | 297 | 297 | 275 | 280 | 322,000 | 2,800 |
| 2008-08-06 | 295 | 297 | 292 | 295 | 208,000 | 2,950 |
| 2008-08-05 | 302 | 310 | 285 | 293 | 221,000 | 2,930 |
| 2008-08-04 | 322 | 322 | 302 | 303 | 88,000 | 3,030 |
| 2008-08-01 | 332 | 334 | 323 | 323 | 71,000 | 3,230 |
| 2008-07-31 | 339 | 340 | 334 | 337 | 50,000 | 3,370 |
| 2008-07-30 | 335 | 338 | 335 | 337 | 47,000 | 3,370 |
| 2008-07-29 | 337 | 338 | 330 | 332 | 55,000 | 3,320 |
| 2008-07-28 | 351 | 351 | 337 | 338 | 125,000 | 3,380 |
| 2008-07-25 | 337 | 341 | 335 | 336 | 94,000 | 3,360 |
| 2008-07-24 | 338 | 346 | 338 | 345 | 111,000 | 3,450 |
| 2008-07-23 | 338 | 340 | 332 | 335 | 248,000 | 3,350 |
| 2008-07-22 | 338 | 338 | 328 | 333 | 104,000 | 3,330 |
| 2008-07-18 | 342 | 345 | 331 | 333 | 70,000 | 3,330 |
| 2008-07-17 | 340 | 345 | 333 | 337 | 105,000 | 3,370 |
| 2008-07-16 | 346 | 347 | 332 | 332 | 110,000 | 3,320 |
| 2008-07-15 | 346 | 348 | 342 | 342 | 63,000 | 3,420 |
| 2008-07-14 | 352 | 356 | 346 | 349 | 103,000 | 3,490 |
| 2008-07-11 | 353 | 354 | 349 | 350 | 63,000 | 3,500 |
| 2008-07-10 | 350 | 358 | 347 | 350 | 134,000 | 3,500 |
| 2008-07-09 | 358 | 362 | 350 | 350 | 145,000 | 3,500 |
| 2008-07-08 | 362 | 362 | 350 | 350 | 126,000 | 3,500 |
| 2008-07-07 | 362 | 367 | 355 | 364 | 102,000 | 3,640 |
| 2008-07-04 | 360 | 360 | 348 | 352 | 96,000 | 3,520 |
| 2008-07-03 | 351 | 359 | 340 | 356 | 169,000 | 3,560 |
| 2008-07-02 | 369 | 370 | 356 | 358 | 131,000 | 3,580 |
| 2008-07-01 | 367 | 375 | 364 | 364 | 65,000 | 3,640 |
| 2008-06-30 | 367 | 377 | 367 | 368 | 133,000 | 3,680 |
| 2008-06-27 | 365 | 377 | 363 | 371 | 115,000 | 3,710 |
| 2008-06-26 | 390 | 391 | 380 | 380 | 87,000 | 3,800 |
| 2008-06-25 | 386 | 390 | 376 | 384 | 159,000 | 3,840 |
| 2008-06-24 | 391 | 393 | 381 | 384 | 115,000 | 3,840 |
| 2008-06-23 | 387 | 400 | 377 | 398 | 256,000 | 3,980 |
| 2008-06-20 | 391 | 395 | 381 | 391 | 222,000 | 3,910 |
| 2008-06-19 | 397 | 401 | 390 | 396 | 413,000 | 3,960 |
| 2008-06-18 | 375 | 400 | 371 | 400 | 773,000 | 4,000 |
| 2008-06-17 | 356 | 376 | 353 | 375 | 641,000 | 3,750 |
| 2008-06-16 | 350 | 354 | 349 | 354 | 112,000 | 3,540 |
| 2008-06-13 | 354 | 354 | 346 | 347 | 129,000 | 3,470 |
| 2008-06-12 | 346 | 355 | 344 | 351 | 205,000 | 3,510 |
| 2008-06-11 | 343 | 350 | 341 | 348 | 99,000 | 3,480 |
| 2008-06-10 | 354 | 357 | 343 | 345 | 163,000 | 3,450 |
| 2008-06-09 | 343 | 354 | 341 | 350 | 185,000 | 3,500 |
| 2008-06-06 | 357 | 357 | 352 | 353 | 247,000 | 3,530 |
| 2008-06-05 | 348 | 350 | 346 | 350 | 177,000 | 3,500 |
| 2008-06-04 | 339 | 349 | 338 | 347 | 224,000 | 3,470 |
| 2008-06-03 | 334 | 343 | 334 | 336 | 141,000 | 3,360 |
| 2008-06-02 | 336 | 340 | 332 | 339 | 146,000 | 3,390 |
| 2008-05-30 | 326 | 332 | 326 | 331 | 149,000 | 3,310 |
| 2008-05-29 | 324 | 327 | 324 | 326 | 69,000 | 3,260 |
| 2008-05-28 | 328 | 331 | 322 | 323 | 74,000 | 3,230 |
| 2008-05-27 | 324 | 328 | 323 | 327 | 78,000 | 3,270 |
| 2008-05-26 | 333 | 336 | 323 | 323 | 121,000 | 3,230 |
| 2008-05-23 | 340 | 342 | 332 | 332 | 104,000 | 3,320 |
| 2008-05-22 | 329 | 336 | 323 | 336 | 135,000 | 3,360 |
| 2008-05-21 | 333 | 335 | 332 | 334 | 129,000 | 3,340 |
| 2008-05-20 | 338 | 339 | 336 | 339 | 92,000 | 3,390 |
| 2008-05-19 | 338 | 339 | 330 | 339 | 165,000 | 3,390 |
| 2008-05-16 | 345 | 348 | 335 | 339 | 216,000 | 3,390 |
| 2008-05-15 | 350 | 355 | 345 | 351 | 213,000 | 3,510 |
| 2008-05-14 | 332 | 343 | 332 | 343 | 156,000 | 3,430 |
| 2008-05-13 | 334 | 339 | 327 | 331 | 99,000 | 3,310 |
| 2008-05-12 | 330 | 332 | 326 | 332 | 76,000 | 3,320 |
| 2008-05-09 | 340 | 350 | 331 | 334 | 258,000 | 3,340 |
| 2008-05-08 | 326 | 336 | 325 | 335 | 136,000 | 3,350 |
| 2008-05-07 | 328 | 335 | 327 | 329 | 106,000 | 3,290 |
| 2008-05-02 | 327 | 327 | 321 | 325 | 79,000 | 3,250 |
| 2008-05-01 | 322 | 325 | 318 | 319 | 66,000 | 3,190 |
| 2008-04-30 | 312 | 325 | 312 | 317 | 140,000 | 3,170 |
| 2008-04-28 | 310 | 316 | 310 | 313 | 189,000 | 3,130 |
| 2008-04-25 | 305 | 307 | 305 | 306 | 41,000 | 3,060 |
| 2008-04-24 | 305 | 308 | 302 | 302 | 51,000 | 3,020 |
| 2008-04-23 | 300 | 307 | 300 | 305 | 83,000 | 3,050 |
| 2008-04-22 | 307 | 307 | 301 | 302 | 64,000 | 3,020 |
| 2008-04-21 | 308 | 309 | 300 | 305 | 137,000 | 3,050 |
| 2008-04-18 | 299 | 301 | 296 | 299 | 62,000 | 2,990 |
| 2008-04-17 | 302 | 302 | 298 | 300 | 67,000 | 3,000 |
| 2008-04-16 | 288 | 299 | 288 | 295 | 84,000 | 2,950 |
| 2008-04-15 | 288 | 289 | 287 | 288 | 35,000 | 2,880 |
| 2008-04-14 | 285 | 288 | 285 | 287 | 72,000 | 2,870 |
| 2008-04-11 | 290 | 294 | 285 | 294 | 77,000 | 2,940 |
| 2008-04-10 | 292 | 292 | 285 | 285 | 76,000 | 2,850 |
| 2008-04-09 | 302 | 302 | 289 | 293 | 218,000 | 2,930 |
| 2008-04-08 | 310 | 310 | 301 | 302 | 66,000 | 3,020 |
| 2008-04-07 | 304 | 310 | 303 | 309 | 86,000 | 3,090 |
| 2008-04-04 | 318 | 318 | 308 | 309 | 76,000 | 3,090 |
| 2008-04-03 | 312 | 316 | 310 | 316 | 81,000 | 3,160 |
| 2008-04-02 | 313 | 315 | 312 | 312 | 84,000 | 3,120 |
| 2008-04-01 | 309 | 311 | 302 | 305 | 86,000 | 3,050 |
| 2008-03-31 | 311 | 315 | 306 | 308 | 54,000 | 3,080 |
| 2008-03-28 | 314 | 320 | 311 | 316 | 87,000 | 3,160 |
| 2008-03-27 | 316 | 321 | 311 | 313 | 147,000 | 3,130 |
| 2008-03-26 | 318 | 327 | 318 | 326 | 44,000 | 3,260 |
| 2008-03-25 | 334 | 334 | 323 | 329 | 120,000 | 3,290 |
| 2008-03-24 | 328 | 331 | 325 | 325 | 56,000 | 3,250 |
| 2008-03-21 | 317 | 324 | 317 | 323 | 105,000 | 3,230 |
| 2008-03-19 | 312 | 317 | 311 | 314 | 82,000 | 3,140 |
| 2008-03-18 | 300 | 305 | 296 | 302 | 117,000 | 3,020 |
| 2008-03-17 | 301 | 306 | 297 | 302 | 177,000 | 3,020 |
| 2008-03-14 | 316 | 318 | 312 | 313 | 253,000 | 3,130 |
| 2008-03-13 | 317 | 327 | 312 | 316 | 311,000 | 3,160 |
| 2008-03-12 | 344 | 344 | 324 | 327 | 149,000 | 3,270 |
| 2008-03-11 | 311 | 321 | 305 | 319 | 215,000 | 3,190 |
| 2008-03-10 | 327 | 336 | 315 | 316 | 286,000 | 3,160 |
| 2008-03-07 | 328 | 333 | 327 | 330 | 148,000 | 3,300 |
| 2008-03-06 | 331 | 343 | 331 | 341 | 103,000 | 3,410 |
| 2008-03-05 | 332 | 336 | 326 | 332 | 201,000 | 3,320 |
| 2008-03-04 | 333 | 339 | 330 | 334 | 193,000 | 3,340 |
| 2008-03-03 | 340 | 345 | 335 | 338 | 231,000 | 3,380 |
| 2008-02-29 | 352 | 356 | 351 | 351 | 134,000 | 3,510 |
| 2008-02-28 | 354 | 365 | 352 | 362 | 136,000 | 3,620 |
| 2008-02-27 | 350 | 357 | 350 | 354 | 148,000 | 3,540 |
| 2008-02-26 | 350 | 352 | 345 | 345 | 127,000 | 3,450 |
| 2008-02-25 | 342 | 347 | 342 | 345 | 171,000 | 3,450 |
| 2008-02-22 | 335 | 342 | 334 | 340 | 199,000 | 3,400 |
| 2008-02-21 | 333 | 338 | 333 | 335 | 108,000 | 3,350 |
| 2008-02-20 | 333 | 335 | 328 | 329 | 190,000 | 3,290 |
| 2008-02-19 | 332 | 335 | 329 | 331 | 175,000 | 3,310 |
| 2008-02-18 | 326 | 332 | 320 | 327 | 331,000 | 3,270 |
| 2008-02-15 | 318 | 328 | 318 | 321 | 252,000 | 3,210 |
| 2008-02-14 | 316 | 331 | 314 | 328 | 223,000 | 3,280 |
| 2008-02-13 | 309 | 312 | 308 | 310 | 171,000 | 3,100 |
| 2008-02-12 | 313 | 316 | 307 | 307 | 125,000 | 3,070 |
| 2008-02-08 | 319 | 322 | 316 | 318 | 160,000 | 3,180 |
| 2008-02-07 | 322 | 326 | 312 | 320 | 201,000 | 3,200 |
| 2008-02-06 | 325 | 329 | 318 | 318 | 264,000 | 3,180 |
| 2008-02-05 | 326 | 347 | 323 | 345 | 509,000 | 3,450 |
| 2008-02-04 | 322 | 328 | 322 | 325 | 196,000 | 3,250 |
| 2008-02-01 | 311 | 318 | 311 | 317 | 309,000 | 3,170 |
| 2008-01-31 | 299 | 307 | 290 | 307 | 261,000 | 3,070 |
| 2008-01-30 | 303 | 308 | 298 | 300 | 170,000 | 3,000 |
| 2008-01-29 | 299 | 306 | 296 | 302 | 174,000 | 3,020 |
| 2008-01-28 | 308 | 310 | 293 | 293 | 210,000 | 2,930 |
| 2008-01-25 | 301 | 310 | 298 | 310 | 350,000 | 3,100 |
| 2008-01-24 | 294 | 297 | 290 | 296 | 291,000 | 2,960 |
| 2008-01-23 | 291 | 294 | 282 | 285 | 285,000 | 2,850 |
| 2008-01-22 | 286 | 290 | 277 | 279 | 702,000 | 2,790 |
| 2008-01-21 | 320 | 320 | 296 | 296 | 298,000 | 2,960 |
| 2008-01-18 | 290 | 320 | 287 | 317 | 402,000 | 3,170 |
| 2008-01-17 | 281 | 308 | 281 | 303 | 577,000 | 3,030 |
| 2008-01-16 | 280 | 290 | 276 | 278 | 461,000 | 2,780 |
| 2008-01-15 | 320 | 323 | 296 | 296 | 469,000 | 2,960 |
| 2008-01-11 | 328 | 333 | 323 | 324 | 298,000 | 3,240 |
| 2008-01-10 | 332 | 333 | 327 | 328 | 137,000 | 3,280 |
| 2008-01-09 | 326 | 336 | 326 | 335 | 238,000 | 3,350 |
| 2008-01-08 | 338 | 339 | 332 | 337 | 240,000 | 3,370 |
| 2008-01-07 | 333 | 341 | 330 | 337 | 187,000 | 3,370 |
| 2008-01-04 | 349 | 351 | 341 | 341 | 178,000 | 3,410 |
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
