6393 油研工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 123 | 123 | 121 | 122 | 61,000 | 1,220 |
| 2009-12-29 | 126 | 126 | 122 | 122 | 34,000 | 1,220 |
| 2009-12-28 | 122 | 128 | 122 | 126 | 133,000 | 1,260 |
| 2009-12-25 | 119 | 122 | 119 | 121 | 94,000 | 1,210 |
| 2009-12-24 | 114 | 118 | 113 | 117 | 119,000 | 1,170 |
| 2009-12-22 | 114 | 114 | 113 | 113 | 56,000 | 1,130 |
| 2009-12-21 | 116 | 116 | 112 | 114 | 85,000 | 1,140 |
| 2009-12-18 | 113 | 113 | 111 | 113 | 50,000 | 1,130 |
| 2009-12-17 | 114 | 114 | 113 | 113 | 40,000 | 1,130 |
| 2009-12-16 | 114 | 115 | 112 | 113 | 29,000 | 1,130 |
| 2009-12-15 | 117 | 117 | 112 | 114 | 63,000 | 1,140 |
| 2009-12-14 | 119 | 119 | 116 | 117 | 27,000 | 1,170 |
| 2009-12-11 | 122 | 122 | 118 | 118 | 40,000 | 1,180 |
| 2009-12-10 | 120 | 122 | 119 | 121 | 30,000 | 1,210 |
| 2009-12-09 | 121 | 122 | 121 | 122 | 16,000 | 1,220 |
| 2009-12-08 | 125 | 127 | 122 | 123 | 27,000 | 1,230 |
| 2009-12-07 | 130 | 130 | 125 | 125 | 30,000 | 1,250 |
| 2009-12-04 | 127 | 127 | 123 | 127 | 19,000 | 1,270 |
| 2009-12-03 | 123 | 127 | 123 | 127 | 43,000 | 1,270 |
| 2009-12-02 | 119 | 123 | 119 | 123 | 30,000 | 1,230 |
| 2009-12-01 | 116 | 121 | 116 | 121 | 50,000 | 1,210 |
| 2009-11-30 | 113 | 116 | 113 | 116 | 28,000 | 1,160 |
| 2009-11-27 | 113 | 114 | 111 | 113 | 33,000 | 1,130 |
| 2009-11-26 | 115 | 116 | 113 | 115 | 28,000 | 1,150 |
| 2009-11-25 | 111 | 114 | 110 | 114 | 37,000 | 1,140 |
| 2009-11-24 | 114 | 114 | 108 | 109 | 46,000 | 1,090 |
| 2009-11-20 | 105 | 109 | 102 | 109 | 46,000 | 1,090 |
| 2009-11-19 | 109 | 109 | 102 | 104 | 72,000 | 1,040 |
| 2009-11-18 | 108 | 115 | 108 | 110 | 112,000 | 1,100 |
| 2009-11-17 | 118 | 118 | 108 | 111 | 125,000 | 1,110 |
| 2009-11-16 | 121 | 122 | 120 | 120 | 56,000 | 1,200 |
| 2009-11-13 | 123 | 124 | 121 | 121 | 75,000 | 1,210 |
| 2009-11-12 | 122 | 122 | 121 | 121 | 31,000 | 1,210 |
| 2009-11-11 | 122 | 123 | 122 | 122 | 19,000 | 1,220 |
| 2009-11-10 | 125 | 127 | 121 | 121 | 71,000 | 1,210 |
| 2009-11-09 | 125 | 126 | 125 | 125 | 49,000 | 1,250 |
| 2009-11-06 | 126 | 126 | 124 | 125 | 59,000 | 1,250 |
| 2009-11-05 | 129 | 129 | 126 | 127 | 38,000 | 1,270 |
| 2009-11-04 | 130 | 130 | 128 | 129 | 42,000 | 1,290 |
| 2009-11-02 | 131 | 131 | 130 | 130 | 33,000 | 1,300 |
| 2009-10-30 | 129 | 131 | 128 | 131 | 27,000 | 1,310 |
| 2009-10-29 | 132 | 132 | 129 | 129 | 63,000 | 1,290 |
| 2009-10-28 | 134 | 134 | 132 | 132 | 25,000 | 1,320 |
| 2009-10-27 | 135 | 135 | 132 | 132 | 55,000 | 1,320 |
| 2009-10-26 | 134 | 135 | 134 | 135 | 22,000 | 1,350 |
| 2009-10-23 | 135 | 137 | 133 | 133 | 42,000 | 1,330 |
| 2009-10-22 | 136 | 136 | 135 | 135 | 19,000 | 1,350 |
| 2009-10-21 | 138 | 138 | 135 | 138 | 36,000 | 1,380 |
| 2009-10-20 | 135 | 138 | 135 | 138 | 35,000 | 1,380 |
| 2009-10-19 | 135 | 135 | 134 | 135 | 31,000 | 1,350 |
| 2009-10-16 | 137 | 137 | 135 | 135 | 32,000 | 1,350 |
| 2009-10-15 | 137 | 137 | 136 | 137 | 24,000 | 1,370 |
| 2009-10-14 | 135 | 137 | 135 | 136 | 63,000 | 1,360 |
| 2009-10-13 | 140 | 140 | 136 | 138 | 77,000 | 1,380 |
| 2009-10-09 | 138 | 139 | 133 | 136 | 285,000 | 1,360 |
| 2009-10-08 | 144 | 144 | 142 | 142 | 37,000 | 1,420 |
| 2009-10-07 | 146 | 147 | 142 | 147 | 60,000 | 1,470 |
| 2009-10-06 | 146 | 151 | 139 | 142 | 106,000 | 1,420 |
| 2009-10-05 | 141 | 144 | 137 | 144 | 50,000 | 1,440 |
| 2009-10-02 | 131 | 148 | 131 | 139 | 296,000 | 1,390 |
| 2009-10-01 | 135 | 139 | 134 | 136 | 45,000 | 1,360 |
| 2009-09-30 | 140 | 140 | 135 | 138 | 41,000 | 1,380 |
| 2009-09-29 | 140 | 141 | 138 | 140 | 31,000 | 1,400 |
| 2009-09-28 | 141 | 141 | 135 | 139 | 80,000 | 1,390 |
| 2009-09-25 | 141 | 145 | 139 | 140 | 61,000 | 1,400 |
| 2009-09-24 | 143 | 145 | 141 | 145 | 51,000 | 1,450 |
| 2009-09-18 | 139 | 141 | 139 | 140 | 60,000 | 1,400 |
| 2009-09-17 | 143 | 145 | 140 | 141 | 84,000 | 1,410 |
| 2009-09-16 | 148 | 151 | 143 | 143 | 85,000 | 1,430 |
| 2009-09-15 | 149 | 150 | 148 | 148 | 66,000 | 1,480 |
| 2009-09-14 | 150 | 151 | 150 | 150 | 70,000 | 1,500 |
| 2009-09-11 | 154 | 154 | 150 | 150 | 114,000 | 1,500 |
| 2009-09-10 | 153 | 155 | 153 | 153 | 73,000 | 1,530 |
| 2009-09-09 | 153 | 154 | 152 | 154 | 28,000 | 1,540 |
| 2009-09-08 | 154 | 155 | 153 | 154 | 37,000 | 1,540 |
| 2009-09-07 | 154 | 154 | 151 | 154 | 91,000 | 1,540 |
| 2009-09-04 | 153 | 154 | 152 | 152 | 55,000 | 1,520 |
| 2009-09-03 | 154 | 154 | 153 | 153 | 36,000 | 1,530 |
| 2009-09-02 | 156 | 156 | 154 | 155 | 60,000 | 1,550 |
| 2009-09-01 | 156 | 159 | 156 | 157 | 57,000 | 1,570 |
| 2009-08-31 | 155 | 159 | 155 | 158 | 75,000 | 1,580 |
| 2009-08-28 | 158 | 158 | 155 | 155 | 48,000 | 1,550 |
| 2009-08-27 | 158 | 158 | 155 | 156 | 70,000 | 1,560 |
| 2009-08-26 | 161 | 161 | 157 | 159 | 71,000 | 1,590 |
| 2009-08-25 | 159 | 162 | 157 | 159 | 106,000 | 1,590 |
| 2009-08-24 | 154 | 158 | 154 | 158 | 99,000 | 1,580 |
| 2009-08-21 | 155 | 155 | 151 | 152 | 52,000 | 1,520 |
| 2009-08-20 | 151 | 154 | 151 | 154 | 83,000 | 1,540 |
| 2009-08-19 | 154 | 155 | 150 | 151 | 133,000 | 1,510 |
| 2009-08-18 | 157 | 157 | 154 | 156 | 42,000 | 1,560 |
| 2009-08-17 | 157 | 162 | 157 | 160 | 58,000 | 1,600 |
| 2009-08-14 | 159 | 160 | 155 | 157 | 57,000 | 1,570 |
| 2009-08-13 | 155 | 157 | 155 | 157 | 26,000 | 1,570 |
| 2009-08-12 | 159 | 159 | 156 | 157 | 26,000 | 1,570 |
| 2009-08-11 | 159 | 160 | 158 | 160 | 40,000 | 1,600 |
| 2009-08-10 | 157 | 158 | 154 | 157 | 39,000 | 1,570 |
| 2009-08-07 | 155 | 156 | 153 | 156 | 28,000 | 1,560 |
| 2009-08-06 | 156 | 159 | 156 | 156 | 25,000 | 1,560 |
| 2009-08-05 | 160 | 160 | 157 | 157 | 52,000 | 1,570 |
| 2009-08-04 | 161 | 163 | 160 | 161 | 41,000 | 1,610 |
| 2009-08-03 | 158 | 160 | 156 | 160 | 39,000 | 1,600 |
| 2009-07-31 | 155 | 157 | 153 | 156 | 26,000 | 1,560 |
| 2009-07-30 | 157 | 157 | 152 | 155 | 33,000 | 1,550 |
| 2009-07-29 | 155 | 155 | 153 | 153 | 18,000 | 1,530 |
| 2009-07-28 | 157 | 157 | 151 | 152 | 46,000 | 1,520 |
| 2009-07-27 | 155 | 157 | 154 | 154 | 36,000 | 1,540 |
| 2009-07-24 | 152 | 154 | 152 | 154 | 51,000 | 1,540 |
| 2009-07-23 | 150 | 151 | 149 | 149 | 38,000 | 1,490 |
| 2009-07-22 | 150 | 151 | 149 | 151 | 48,000 | 1,510 |
| 2009-07-21 | 152 | 152 | 148 | 150 | 75,000 | 1,500 |
| 2009-07-17 | 147 | 147 | 144 | 147 | 69,000 | 1,470 |
| 2009-07-16 | 145 | 146 | 143 | 145 | 50,000 | 1,450 |
| 2009-07-15 | 146 | 146 | 142 | 142 | 61,000 | 1,420 |
| 2009-07-14 | 145 | 150 | 145 | 145 | 76,000 | 1,450 |
| 2009-07-13 | 156 | 157 | 143 | 144 | 113,000 | 1,440 |
| 2009-07-10 | 157 | 157 | 148 | 150 | 93,000 | 1,500 |
| 2009-07-09 | 152 | 153 | 150 | 152 | 51,000 | 1,520 |
| 2009-07-08 | 155 | 155 | 153 | 154 | 65,000 | 1,540 |
| 2009-07-07 | 160 | 160 | 156 | 158 | 36,000 | 1,580 |
| 2009-07-06 | 160 | 160 | 157 | 158 | 42,000 | 1,580 |
| 2009-07-03 | 156 | 157 | 155 | 156 | 65,000 | 1,560 |
| 2009-07-02 | 160 | 163 | 157 | 157 | 70,000 | 1,570 |
| 2009-07-01 | 162 | 164 | 160 | 160 | 69,000 | 1,600 |
| 2009-06-30 | 162 | 164 | 162 | 164 | 16,000 | 1,640 |
| 2009-06-29 | 164 | 165 | 161 | 162 | 39,000 | 1,620 |
| 2009-06-26 | 164 | 165 | 159 | 163 | 49,000 | 1,630 |
| 2009-06-25 | 155 | 165 | 153 | 164 | 114,000 | 1,640 |
| 2009-06-24 | 158 | 158 | 155 | 155 | 59,000 | 1,550 |
| 2009-06-23 | 158 | 160 | 158 | 158 | 74,000 | 1,580 |
| 2009-06-22 | 160 | 162 | 159 | 160 | 90,000 | 1,600 |
| 2009-06-19 | 163 | 164 | 160 | 161 | 52,000 | 1,610 |
| 2009-06-18 | 165 | 165 | 161 | 162 | 93,000 | 1,620 |
| 2009-06-17 | 164 | 166 | 163 | 165 | 86,000 | 1,650 |
| 2009-06-16 | 172 | 172 | 165 | 165 | 139,000 | 1,650 |
| 2009-06-15 | 179 | 180 | 175 | 175 | 104,000 | 1,750 |
| 2009-06-12 | 177 | 180 | 175 | 176 | 142,000 | 1,760 |
| 2009-06-11 | 181 | 182 | 176 | 176 | 187,000 | 1,760 |
| 2009-06-10 | 175 | 179 | 174 | 179 | 157,000 | 1,790 |
| 2009-06-09 | 172 | 175 | 171 | 174 | 97,000 | 1,740 |
| 2009-06-08 | 172 | 173 | 171 | 171 | 75,000 | 1,710 |
| 2009-06-05 | 175 | 176 | 170 | 171 | 112,000 | 1,710 |
| 2009-06-04 | 170 | 178 | 170 | 174 | 95,000 | 1,740 |
| 2009-06-03 | 169 | 171 | 169 | 171 | 36,000 | 1,710 |
| 2009-06-02 | 170 | 172 | 168 | 168 | 54,000 | 1,680 |
| 2009-06-01 | 168 | 171 | 168 | 169 | 53,000 | 1,690 |
| 2009-05-29 | 166 | 168 | 166 | 167 | 44,000 | 1,670 |
| 2009-05-28 | 168 | 170 | 165 | 168 | 38,000 | 1,680 |
| 2009-05-27 | 168 | 170 | 164 | 168 | 44,000 | 1,680 |
| 2009-05-26 | 166 | 167 | 164 | 165 | 30,000 | 1,650 |
| 2009-05-25 | 162 | 166 | 162 | 162 | 21,000 | 1,620 |
| 2009-05-22 | 162 | 164 | 162 | 162 | 18,000 | 1,620 |
| 2009-05-21 | 165 | 167 | 163 | 165 | 24,000 | 1,650 |
| 2009-05-20 | 160 | 167 | 160 | 167 | 19,000 | 1,670 |
| 2009-05-19 | 161 | 162 | 160 | 162 | 80,000 | 1,620 |
| 2009-05-18 | 164 | 164 | 162 | 162 | 20,000 | 1,620 |
| 2009-05-15 | 167 | 168 | 166 | 168 | 40,000 | 1,680 |
| 2009-05-14 | 167 | 168 | 165 | 165 | 42,000 | 1,650 |
| 2009-05-13 | 168 | 170 | 167 | 170 | 21,000 | 1,700 |
| 2009-05-12 | 169 | 170 | 168 | 168 | 31,000 | 1,680 |
| 2009-05-11 | 173 | 175 | 169 | 169 | 49,000 | 1,690 |
| 2009-05-08 | 170 | 170 | 165 | 169 | 15,000 | 1,690 |
| 2009-05-07 | 168 | 168 | 167 | 168 | 16,000 | 1,680 |
| 2009-05-01 | 165 | 165 | 161 | 163 | 27,000 | 1,630 |
| 2009-04-30 | 165 | 168 | 164 | 164 | 33,000 | 1,640 |
| 2009-04-28 | 170 | 171 | 164 | 165 | 39,000 | 1,650 |
| 2009-04-27 | 170 | 172 | 169 | 171 | 46,000 | 1,710 |
| 2009-04-24 | 168 | 169 | 166 | 167 | 20,000 | 1,670 |
| 2009-04-23 | 166 | 166 | 162 | 164 | 34,000 | 1,640 |
| 2009-04-22 | 170 | 173 | 165 | 166 | 32,000 | 1,660 |
| 2009-04-21 | 173 | 173 | 171 | 171 | 37,000 | 1,710 |
| 2009-04-20 | 172 | 175 | 169 | 175 | 38,000 | 1,750 |
| 2009-04-17 | 169 | 173 | 168 | 171 | 43,000 | 1,710 |
| 2009-04-16 | 169 | 171 | 168 | 168 | 37,000 | 1,680 |
| 2009-04-15 | 170 | 171 | 169 | 170 | 45,000 | 1,700 |
| 2009-04-14 | 171 | 172 | 170 | 171 | 45,000 | 1,710 |
| 2009-04-13 | 163 | 178 | 163 | 172 | 116,000 | 1,720 |
| 2009-04-10 | 163 | 165 | 161 | 162 | 52,000 | 1,620 |
| 2009-04-09 | 150 | 160 | 149 | 160 | 101,000 | 1,600 |
| 2009-04-08 | 147 | 149 | 147 | 147 | 17,000 | 1,470 |
| 2009-04-07 | 150 | 152 | 148 | 149 | 33,000 | 1,490 |
| 2009-04-06 | 150 | 157 | 145 | 149 | 100,000 | 1,490 |
| 2009-04-03 | 153 | 153 | 150 | 150 | 36,000 | 1,500 |
| 2009-04-02 | 148 | 150 | 148 | 150 | 48,000 | 1,500 |
| 2009-04-01 | 141 | 144 | 141 | 144 | 31,000 | 1,440 |
| 2009-03-31 | 147 | 150 | 144 | 144 | 59,000 | 1,440 |
| 2009-03-30 | 150 | 161 | 150 | 152 | 60,000 | 1,520 |
| 2009-03-27 | 152 | 153 | 151 | 151 | 34,000 | 1,510 |
| 2009-03-26 | 149 | 152 | 146 | 152 | 74,000 | 1,520 |
| 2009-03-25 | 144 | 149 | 141 | 149 | 59,000 | 1,490 |
| 2009-03-24 | 138 | 142 | 138 | 140 | 77,000 | 1,400 |
| 2009-03-23 | 135 | 137 | 131 | 137 | 55,000 | 1,370 |
| 2009-03-19 | 133 | 134 | 131 | 134 | 25,000 | 1,340 |
| 2009-03-18 | 131 | 134 | 131 | 132 | 43,000 | 1,320 |
| 2009-03-17 | 130 | 132 | 130 | 131 | 38,000 | 1,310 |
| 2009-03-16 | 128 | 131 | 128 | 129 | 37,000 | 1,290 |
| 2009-03-13 | 123 | 126 | 121 | 126 | 62,000 | 1,260 |
| 2009-03-12 | 124 | 127 | 121 | 121 | 35,000 | 1,210 |
| 2009-03-11 | 126 | 130 | 125 | 125 | 25,000 | 1,250 |
| 2009-03-10 | 125 | 126 | 122 | 124 | 36,000 | 1,240 |
| 2009-03-09 | 129 | 129 | 128 | 129 | 26,000 | 1,290 |
| 2009-03-06 | 132 | 137 | 130 | 130 | 70,000 | 1,300 |
| 2009-03-05 | 132 | 139 | 132 | 137 | 56,000 | 1,370 |
| 2009-03-04 | 134 | 134 | 128 | 131 | 34,000 | 1,310 |
| 2009-03-03 | 135 | 138 | 135 | 137 | 36,000 | 1,370 |
| 2009-03-02 | 139 | 144 | 139 | 140 | 29,000 | 1,400 |
| 2009-02-27 | 142 | 144 | 139 | 144 | 18,000 | 1,440 |
| 2009-02-26 | 141 | 142 | 137 | 142 | 29,000 | 1,420 |
| 2009-02-25 | 139 | 143 | 136 | 140 | 28,000 | 1,400 |
| 2009-02-24 | 139 | 142 | 137 | 139 | 13,000 | 1,390 |
| 2009-02-23 | 144 | 144 | 136 | 141 | 47,000 | 1,410 |
| 2009-02-20 | 144 | 145 | 139 | 140 | 27,000 | 1,400 |
| 2009-02-19 | 144 | 144 | 138 | 140 | 20,000 | 1,400 |
| 2009-02-18 | 141 | 144 | 141 | 144 | 18,000 | 1,440 |
| 2009-02-17 | 144 | 145 | 142 | 143 | 26,000 | 1,430 |
| 2009-02-16 | 150 | 150 | 147 | 149 | 27,000 | 1,490 |
| 2009-02-13 | 145 | 150 | 142 | 148 | 42,000 | 1,480 |
| 2009-02-12 | 142 | 147 | 140 | 143 | 48,000 | 1,430 |
| 2009-02-10 | 148 | 148 | 147 | 148 | 28,000 | 1,480 |
| 2009-02-09 | 144 | 148 | 142 | 148 | 37,000 | 1,480 |
| 2009-02-06 | 152 | 153 | 141 | 144 | 65,000 | 1,440 |
| 2009-02-05 | 149 | 149 | 147 | 149 | 38,000 | 1,490 |
| 2009-02-04 | 154 | 154 | 140 | 150 | 86,000 | 1,500 |
| 2009-02-03 | 147 | 150 | 146 | 150 | 38,000 | 1,500 |
| 2009-02-02 | 148 | 151 | 148 | 148 | 32,000 | 1,480 |
| 2009-01-30 | 155 | 155 | 149 | 153 | 23,000 | 1,530 |
| 2009-01-29 | 161 | 161 | 158 | 161 | 34,000 | 1,610 |
| 2009-01-28 | 161 | 161 | 158 | 159 | 27,000 | 1,590 |
| 2009-01-27 | 151 | 156 | 146 | 156 | 42,000 | 1,560 |
| 2009-01-26 | 153 | 153 | 148 | 148 | 31,000 | 1,480 |
| 2009-01-23 | 156 | 157 | 153 | 153 | 44,000 | 1,530 |
| 2009-01-22 | 156 | 162 | 156 | 160 | 46,000 | 1,600 |
| 2009-01-21 | 165 | 165 | 160 | 161 | 25,000 | 1,610 |
| 2009-01-20 | 168 | 168 | 165 | 165 | 18,000 | 1,650 |
| 2009-01-19 | 165 | 174 | 165 | 172 | 51,000 | 1,720 |
| 2009-01-16 | 161 | 164 | 161 | 163 | 40,000 | 1,630 |
| 2009-01-15 | 163 | 166 | 160 | 160 | 43,000 | 1,600 |
| 2009-01-14 | 171 | 171 | 167 | 167 | 17,000 | 1,670 |
| 2009-01-13 | 169 | 173 | 169 | 169 | 47,000 | 1,690 |
| 2009-01-09 | 181 | 181 | 179 | 179 | 13,000 | 1,790 |
| 2009-01-08 | 184 | 184 | 180 | 181 | 20,000 | 1,810 |
| 2009-01-07 | 184 | 186 | 180 | 186 | 52,000 | 1,860 |
| 2009-01-06 | 182 | 183 | 179 | 183 | 38,000 | 1,830 |
| 2009-01-05 | 182 | 183 | 180 | 180 | 8,000 | 1,800 |
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
