6393 油研工業(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3016816816616752,0001,670
2010-12-29168170168169106,0001,690
2010-12-28167170166169198,0001,690
2010-12-27170170164167291,0001,670
2010-12-24170172170170230,0001,700
2010-12-22176177174174137,0001,740
2010-12-21179179174176180,0001,760
2010-12-20181181178179102,0001,790
2010-12-17184184182182244,0001,820
2010-12-16178181175181250,0001,810
2010-12-15178179175178170,0001,780
2010-12-14177178175178138,0001,780
2010-12-13172178172178224,0001,780
2010-12-10178178176177211,0001,770
2010-12-09178179177177107,0001,770
2010-12-08179180178180295,0001,800
2010-12-07174178174178526,0001,780
2010-12-06172174170174169,0001,740
2010-12-03171172169170152,0001,700
2010-12-02172172170171170,0001,710
2010-12-01170172168170167,0001,700
2010-11-30174175169169777,0001,690
2010-11-2916716716516771,0001,670
2010-11-26170170164166201,0001,660
2010-11-25171172168168348,0001,680
2010-11-24164169164167583,0001,670
2010-11-22156165154165360,0001,650
2010-11-19154154152153139,0001,530
2010-11-18151153149153100,0001,530
2010-11-17148151148150137,0001,500
2010-11-1615515515115199,0001,510
2010-11-15152154151153100,0001,530
2010-11-12157158151152145,0001,520
2010-11-11154159153156266,0001,560
2010-11-10149152149152130,0001,520
2010-11-09151152150150132,0001,500
2010-11-08149151148151249,0001,510
2010-11-05155156149150736,0001,500
2010-11-04160163158162111,0001,620
2010-11-02154161152159132,0001,590
2010-11-0115515915515591,0001,550
2010-10-29163164150158277,0001,580
2010-10-28167167162163127,0001,630
2010-10-27165168164166175,0001,660
2010-10-26164167163164276,0001,640
2010-10-25166173161164706,0001,640
2010-10-22163166160165140,0001,650
2010-10-21163163161161120,0001,610
2010-10-20159162158160106,0001,600
2010-10-19160164160161101,0001,610
2010-10-18162162159159125,0001,590
2010-10-1516516516116353,0001,630
2010-10-14166167160163159,0001,630
2010-10-13161168157166379,0001,660
2010-10-12171171161162570,0001,620
2010-10-08176176170170641,0001,700
2010-10-071711781711781,568,0001,780
2010-10-06173173168170244,0001,700
2010-10-05170175167173840,0001,730
2010-10-041671731661731,055,0001,730
2010-10-01167167161164831,0001,640
2010-09-301551661551621,065,0001,620
2010-09-29145153145153218,0001,530
2010-09-2814614714514735,0001,470
2010-09-2714814914314568,0001,450
2010-09-24145147143146106,0001,460
2010-09-2214915014714796,0001,470
2010-09-21149150146150132,0001,500
2010-09-17146148145146102,0001,460
2010-09-16148149145145176,0001,450
2010-09-15144148137147236,0001,470
2010-09-1414414414314342,0001,430
2010-09-13145146143143142,0001,430
2010-09-10147147144146237,0001,460
2010-09-09145145142144115,0001,440
2010-09-08138140137140134,0001,400
2010-09-07147148141141224,0001,410
2010-09-06141147140147569,0001,470
2010-09-03132136131136293,0001,360
2010-09-02131132130130149,0001,300
2010-09-01129130127129156,0001,290
2010-08-31131132129129114,0001,290
2010-08-30138139133135295,0001,350
2010-08-27130134129134329,0001,340
2010-08-26131132129132195,0001,320
2010-08-25135135127129252,0001,290
2010-08-2413813913613774,0001,370
2010-08-23141144139139111,0001,390
2010-08-20143147143143145,0001,430
2010-08-19146148145147168,0001,470
2010-08-18145149144148190,0001,480
2010-08-17146150144144596,0001,440
2010-08-1615815915415496,0001,540
2010-08-13157160155160135,0001,600
2010-08-12151161149159555,0001,590
2010-08-111811891581581,596,0001,580
2010-08-10179183179181114,0001,810
2010-08-0917317817317878,0001,780
2010-08-0617117417117353,0001,730
2010-08-0517217517217484,0001,740
2010-08-04177177168168162,0001,680
2010-08-0317918017417782,0001,770
2010-08-02177182173174150,0001,740
2010-07-3018218217817899,0001,780
2010-07-29187187183183153,0001,830
2010-07-28182189182189322,0001,890
2010-07-27178183176181192,0001,810
2010-07-26177181174177130,0001,770
2010-07-2317518117417487,0001,740
2010-07-22174176170171150,0001,710
2010-07-21186186174174139,0001,740
2010-07-20178181174180125,0001,800
2010-07-1618418718218273,0001,820
2010-07-15190190187187114,0001,870
2010-07-1418719018719088,0001,900
2010-07-13190191184184170,0001,840
2010-07-1219719719219282,0001,920
2010-07-09195196187195131,0001,950
2010-07-0819619619319494,0001,940
2010-07-07197197188188166,0001,880
2010-07-06192195187195109,0001,950
2010-07-0518919218919186,0001,910
2010-07-02186188184187164,0001,870
2010-07-01193193182184254,0001,840
2010-06-30191197188195190,0001,950
2010-06-29207209197197295,0001,970
2010-06-28211214205210371,0002,100
2010-06-25229234211211642,0002,110
2010-06-24224238223234609,0002,340
2010-06-23226230223226379,0002,260
2010-06-222202472172321,233,0002,320
2010-06-21213222212221402,0002,210
2010-06-18209215206211241,0002,110
2010-06-1720820920420657,0002,060
2010-06-16206210206209160,0002,090
2010-06-1519920219820276,0002,020
2010-06-1419520219519889,0001,980
2010-06-11198199195195127,0001,950
2010-06-10190195186193104,0001,930
2010-06-0919920119119275,0001,920
2010-06-08193201193198132,0001,980
2010-06-0719519819319690,0001,960
2010-06-04200203198199190,0001,990
2010-06-03193206193204193,0002,040
2010-06-0219219518718881,0001,880
2010-06-0119920019319480,0001,940
2010-05-31187200187200116,0002,000
2010-05-28193194189189184,0001,890
2010-05-27179188176187205,0001,870
2010-05-26187190178183302,0001,830
2010-05-25203203184189299,0001,890
2010-05-24203206196204239,0002,040
2010-05-21199208196200498,0002,000
2010-05-20211215205207215,0002,070
2010-05-19204217202217245,0002,170
2010-05-18219222209211364,0002,110
2010-05-17218230213224770,0002,240
2010-05-14212224212221406,0002,210
2010-05-1321121521021394,0002,130
2010-05-12208213208209164,0002,090
2010-05-11218223208208276,0002,080
2010-05-10204219204218374,0002,180
2010-05-07194205192202325,0002,020
2010-05-06214216207207245,0002,070
2010-04-30226227220222285,0002,220
2010-04-28219226217225450,0002,250
2010-04-27212232212227609,0002,270
2010-04-26219219213214323,0002,140
2010-04-23202213201213304,0002,130
2010-04-22204206199202215,0002,020
2010-04-21200205200202246,0002,020
2010-04-20202211196197712,0001,970
2010-04-19202206202204297,0002,040
2010-04-16215215201211607,0002,110
2010-04-15221221212218705,0002,180
2010-04-142022282012211,327,0002,210
2010-04-13191207182202873,0002,020
2010-04-12180195180191803,0001,910
2010-04-09173180170179321,0001,790
2010-04-08172181172174514,0001,740
2010-04-07165173165173210,0001,730
2010-04-0616816916616855,0001,680
2010-04-05162169162167125,0001,670
2010-04-02166166161164119,0001,640
2010-04-01166167164166103,0001,660
2010-03-31168169165167120,0001,670
2010-03-30166169165167127,0001,670
2010-03-29163166162163166,0001,630
2010-03-26163165160161155,0001,610
2010-03-25165170159160472,0001,600
2010-03-24156165155165743,0001,650
2010-03-23148153145153429,0001,530
2010-03-19137146136145194,0001,450
2010-03-1813913913413658,0001,360
2010-03-1713513713513631,0001,360
2010-03-1613613913313478,0001,340
2010-03-1514014013613653,0001,360
2010-03-12138138132137112,0001,370
2010-03-1113914013713789,0001,370
2010-03-1013613813513689,0001,360
2010-03-09134135131135123,0001,350
2010-03-08128135127133242,0001,330
2010-03-0512812912512854,0001,280
2010-03-0412812912712849,0001,280
2010-03-0312612712412734,0001,270
2010-03-0212312612312568,0001,250
2010-03-0112612612312453,0001,240
2010-02-2612312412212455,0001,240
2010-02-2512212312212323,0001,230
2010-02-2412112412112247,0001,220
2010-02-2312412412212427,0001,240
2010-02-2212212512112475,0001,240
2010-02-1912312312112261,0001,220
2010-02-1812012111812162,0001,210
2010-02-1711912011712092,0001,200
2010-02-16114119114116179,0001,160
2010-02-15121124115116396,0001,160
2010-02-12136138120121534,0001,210
2010-02-10130138130135295,0001,350
2010-02-0912512812312854,0001,280
2010-02-0812812812612641,0001,260
2010-02-0512812912712861,0001,280
2010-02-0413113312913381,0001,330
2010-02-0313513513313340,0001,330
2010-02-0213513513213256,0001,320
2010-02-0113313413213348,0001,330
2010-01-2913613613313353,0001,330
2010-01-2813413713313653,0001,360
2010-01-27136136132132113,0001,320
2010-01-26140141135135214,0001,350
2010-01-2513914113913959,0001,390
2010-01-22143144141143109,0001,430
2010-01-21139148139145256,0001,450
2010-01-20150150144144249,0001,440
2010-01-19155155148150789,0001,500
2010-01-181411561401511,015,0001,510
2010-01-15144145137142305,0001,420
2010-01-14133139132139367,0001,390
2010-01-13128133126132289,0001,320
2010-01-12123132123131228,0001,310
2010-01-0812112212112271,0001,220
2010-01-0712212212112198,0001,210
2010-01-06125125119121274,0001,210
2010-01-0512512512412449,0001,240
2010-01-0412212312212224,0001,220

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