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 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 168 | 168 | 166 | 167 | 52,000 | 1,670 |
| 2010-12-29 | 168 | 170 | 168 | 169 | 106,000 | 1,690 |
| 2010-12-28 | 167 | 170 | 166 | 169 | 198,000 | 1,690 |
| 2010-12-27 | 170 | 170 | 164 | 167 | 291,000 | 1,670 |
| 2010-12-24 | 170 | 172 | 170 | 170 | 230,000 | 1,700 |
| 2010-12-22 | 176 | 177 | 174 | 174 | 137,000 | 1,740 |
| 2010-12-21 | 179 | 179 | 174 | 176 | 180,000 | 1,760 |
| 2010-12-20 | 181 | 181 | 178 | 179 | 102,000 | 1,790 |
| 2010-12-17 | 184 | 184 | 182 | 182 | 244,000 | 1,820 |
| 2010-12-16 | 178 | 181 | 175 | 181 | 250,000 | 1,810 |
| 2010-12-15 | 178 | 179 | 175 | 178 | 170,000 | 1,780 |
| 2010-12-14 | 177 | 178 | 175 | 178 | 138,000 | 1,780 |
| 2010-12-13 | 172 | 178 | 172 | 178 | 224,000 | 1,780 |
| 2010-12-10 | 178 | 178 | 176 | 177 | 211,000 | 1,770 |
| 2010-12-09 | 178 | 179 | 177 | 177 | 107,000 | 1,770 |
| 2010-12-08 | 179 | 180 | 178 | 180 | 295,000 | 1,800 |
| 2010-12-07 | 174 | 178 | 174 | 178 | 526,000 | 1,780 |
| 2010-12-06 | 172 | 174 | 170 | 174 | 169,000 | 1,740 |
| 2010-12-03 | 171 | 172 | 169 | 170 | 152,000 | 1,700 |
| 2010-12-02 | 172 | 172 | 170 | 171 | 170,000 | 1,710 |
| 2010-12-01 | 170 | 172 | 168 | 170 | 167,000 | 1,700 |
| 2010-11-30 | 174 | 175 | 169 | 169 | 777,000 | 1,690 |
| 2010-11-29 | 167 | 167 | 165 | 167 | 71,000 | 1,670 |
| 2010-11-26 | 170 | 170 | 164 | 166 | 201,000 | 1,660 |
| 2010-11-25 | 171 | 172 | 168 | 168 | 348,000 | 1,680 |
| 2010-11-24 | 164 | 169 | 164 | 167 | 583,000 | 1,670 |
| 2010-11-22 | 156 | 165 | 154 | 165 | 360,000 | 1,650 |
| 2010-11-19 | 154 | 154 | 152 | 153 | 139,000 | 1,530 |
| 2010-11-18 | 151 | 153 | 149 | 153 | 100,000 | 1,530 |
| 2010-11-17 | 148 | 151 | 148 | 150 | 137,000 | 1,500 |
| 2010-11-16 | 155 | 155 | 151 | 151 | 99,000 | 1,510 |
| 2010-11-15 | 152 | 154 | 151 | 153 | 100,000 | 1,530 |
| 2010-11-12 | 157 | 158 | 151 | 152 | 145,000 | 1,520 |
| 2010-11-11 | 154 | 159 | 153 | 156 | 266,000 | 1,560 |
| 2010-11-10 | 149 | 152 | 149 | 152 | 130,000 | 1,520 |
| 2010-11-09 | 151 | 152 | 150 | 150 | 132,000 | 1,500 |
| 2010-11-08 | 149 | 151 | 148 | 151 | 249,000 | 1,510 |
| 2010-11-05 | 155 | 156 | 149 | 150 | 736,000 | 1,500 |
| 2010-11-04 | 160 | 163 | 158 | 162 | 111,000 | 1,620 |
| 2010-11-02 | 154 | 161 | 152 | 159 | 132,000 | 1,590 |
| 2010-11-01 | 155 | 159 | 155 | 155 | 91,000 | 1,550 |
| 2010-10-29 | 163 | 164 | 150 | 158 | 277,000 | 1,580 |
| 2010-10-28 | 167 | 167 | 162 | 163 | 127,000 | 1,630 |
| 2010-10-27 | 165 | 168 | 164 | 166 | 175,000 | 1,660 |
| 2010-10-26 | 164 | 167 | 163 | 164 | 276,000 | 1,640 |
| 2010-10-25 | 166 | 173 | 161 | 164 | 706,000 | 1,640 |
| 2010-10-22 | 163 | 166 | 160 | 165 | 140,000 | 1,650 |
| 2010-10-21 | 163 | 163 | 161 | 161 | 120,000 | 1,610 |
| 2010-10-20 | 159 | 162 | 158 | 160 | 106,000 | 1,600 |
| 2010-10-19 | 160 | 164 | 160 | 161 | 101,000 | 1,610 |
| 2010-10-18 | 162 | 162 | 159 | 159 | 125,000 | 1,590 |
| 2010-10-15 | 165 | 165 | 161 | 163 | 53,000 | 1,630 |
| 2010-10-14 | 166 | 167 | 160 | 163 | 159,000 | 1,630 |
| 2010-10-13 | 161 | 168 | 157 | 166 | 379,000 | 1,660 |
| 2010-10-12 | 171 | 171 | 161 | 162 | 570,000 | 1,620 |
| 2010-10-08 | 176 | 176 | 170 | 170 | 641,000 | 1,700 |
| 2010-10-07 | 171 | 178 | 171 | 178 | 1,568,000 | 1,780 |
| 2010-10-06 | 173 | 173 | 168 | 170 | 244,000 | 1,700 |
| 2010-10-05 | 170 | 175 | 167 | 173 | 840,000 | 1,730 |
| 2010-10-04 | 167 | 173 | 166 | 173 | 1,055,000 | 1,730 |
| 2010-10-01 | 167 | 167 | 161 | 164 | 831,000 | 1,640 |
| 2010-09-30 | 155 | 166 | 155 | 162 | 1,065,000 | 1,620 |
| 2010-09-29 | 145 | 153 | 145 | 153 | 218,000 | 1,530 |
| 2010-09-28 | 146 | 147 | 145 | 147 | 35,000 | 1,470 |
| 2010-09-27 | 148 | 149 | 143 | 145 | 68,000 | 1,450 |
| 2010-09-24 | 145 | 147 | 143 | 146 | 106,000 | 1,460 |
| 2010-09-22 | 149 | 150 | 147 | 147 | 96,000 | 1,470 |
| 2010-09-21 | 149 | 150 | 146 | 150 | 132,000 | 1,500 |
| 2010-09-17 | 146 | 148 | 145 | 146 | 102,000 | 1,460 |
| 2010-09-16 | 148 | 149 | 145 | 145 | 176,000 | 1,450 |
| 2010-09-15 | 144 | 148 | 137 | 147 | 236,000 | 1,470 |
| 2010-09-14 | 144 | 144 | 143 | 143 | 42,000 | 1,430 |
| 2010-09-13 | 145 | 146 | 143 | 143 | 142,000 | 1,430 |
| 2010-09-10 | 147 | 147 | 144 | 146 | 237,000 | 1,460 |
| 2010-09-09 | 145 | 145 | 142 | 144 | 115,000 | 1,440 |
| 2010-09-08 | 138 | 140 | 137 | 140 | 134,000 | 1,400 |
| 2010-09-07 | 147 | 148 | 141 | 141 | 224,000 | 1,410 |
| 2010-09-06 | 141 | 147 | 140 | 147 | 569,000 | 1,470 |
| 2010-09-03 | 132 | 136 | 131 | 136 | 293,000 | 1,360 |
| 2010-09-02 | 131 | 132 | 130 | 130 | 149,000 | 1,300 |
| 2010-09-01 | 129 | 130 | 127 | 129 | 156,000 | 1,290 |
| 2010-08-31 | 131 | 132 | 129 | 129 | 114,000 | 1,290 |
| 2010-08-30 | 138 | 139 | 133 | 135 | 295,000 | 1,350 |
| 2010-08-27 | 130 | 134 | 129 | 134 | 329,000 | 1,340 |
| 2010-08-26 | 131 | 132 | 129 | 132 | 195,000 | 1,320 |
| 2010-08-25 | 135 | 135 | 127 | 129 | 252,000 | 1,290 |
| 2010-08-24 | 138 | 139 | 136 | 137 | 74,000 | 1,370 |
| 2010-08-23 | 141 | 144 | 139 | 139 | 111,000 | 1,390 |
| 2010-08-20 | 143 | 147 | 143 | 143 | 145,000 | 1,430 |
| 2010-08-19 | 146 | 148 | 145 | 147 | 168,000 | 1,470 |
| 2010-08-18 | 145 | 149 | 144 | 148 | 190,000 | 1,480 |
| 2010-08-17 | 146 | 150 | 144 | 144 | 596,000 | 1,440 |
| 2010-08-16 | 158 | 159 | 154 | 154 | 96,000 | 1,540 |
| 2010-08-13 | 157 | 160 | 155 | 160 | 135,000 | 1,600 |
| 2010-08-12 | 151 | 161 | 149 | 159 | 555,000 | 1,590 |
| 2010-08-11 | 181 | 189 | 158 | 158 | 1,596,000 | 1,580 |
| 2010-08-10 | 179 | 183 | 179 | 181 | 114,000 | 1,810 |
| 2010-08-09 | 173 | 178 | 173 | 178 | 78,000 | 1,780 |
| 2010-08-06 | 171 | 174 | 171 | 173 | 53,000 | 1,730 |
| 2010-08-05 | 172 | 175 | 172 | 174 | 84,000 | 1,740 |
| 2010-08-04 | 177 | 177 | 168 | 168 | 162,000 | 1,680 |
| 2010-08-03 | 179 | 180 | 174 | 177 | 82,000 | 1,770 |
| 2010-08-02 | 177 | 182 | 173 | 174 | 150,000 | 1,740 |
| 2010-07-30 | 182 | 182 | 178 | 178 | 99,000 | 1,780 |
| 2010-07-29 | 187 | 187 | 183 | 183 | 153,000 | 1,830 |
| 2010-07-28 | 182 | 189 | 182 | 189 | 322,000 | 1,890 |
| 2010-07-27 | 178 | 183 | 176 | 181 | 192,000 | 1,810 |
| 2010-07-26 | 177 | 181 | 174 | 177 | 130,000 | 1,770 |
| 2010-07-23 | 175 | 181 | 174 | 174 | 87,000 | 1,740 |
| 2010-07-22 | 174 | 176 | 170 | 171 | 150,000 | 1,710 |
| 2010-07-21 | 186 | 186 | 174 | 174 | 139,000 | 1,740 |
| 2010-07-20 | 178 | 181 | 174 | 180 | 125,000 | 1,800 |
| 2010-07-16 | 184 | 187 | 182 | 182 | 73,000 | 1,820 |
| 2010-07-15 | 190 | 190 | 187 | 187 | 114,000 | 1,870 |
| 2010-07-14 | 187 | 190 | 187 | 190 | 88,000 | 1,900 |
| 2010-07-13 | 190 | 191 | 184 | 184 | 170,000 | 1,840 |
| 2010-07-12 | 197 | 197 | 192 | 192 | 82,000 | 1,920 |
| 2010-07-09 | 195 | 196 | 187 | 195 | 131,000 | 1,950 |
| 2010-07-08 | 196 | 196 | 193 | 194 | 94,000 | 1,940 |
| 2010-07-07 | 197 | 197 | 188 | 188 | 166,000 | 1,880 |
| 2010-07-06 | 192 | 195 | 187 | 195 | 109,000 | 1,950 |
| 2010-07-05 | 189 | 192 | 189 | 191 | 86,000 | 1,910 |
| 2010-07-02 | 186 | 188 | 184 | 187 | 164,000 | 1,870 |
| 2010-07-01 | 193 | 193 | 182 | 184 | 254,000 | 1,840 |
| 2010-06-30 | 191 | 197 | 188 | 195 | 190,000 | 1,950 |
| 2010-06-29 | 207 | 209 | 197 | 197 | 295,000 | 1,970 |
| 2010-06-28 | 211 | 214 | 205 | 210 | 371,000 | 2,100 |
| 2010-06-25 | 229 | 234 | 211 | 211 | 642,000 | 2,110 |
| 2010-06-24 | 224 | 238 | 223 | 234 | 609,000 | 2,340 |
| 2010-06-23 | 226 | 230 | 223 | 226 | 379,000 | 2,260 |
| 2010-06-22 | 220 | 247 | 217 | 232 | 1,233,000 | 2,320 |
| 2010-06-21 | 213 | 222 | 212 | 221 | 402,000 | 2,210 |
| 2010-06-18 | 209 | 215 | 206 | 211 | 241,000 | 2,110 |
| 2010-06-17 | 208 | 209 | 204 | 206 | 57,000 | 2,060 |
| 2010-06-16 | 206 | 210 | 206 | 209 | 160,000 | 2,090 |
| 2010-06-15 | 199 | 202 | 198 | 202 | 76,000 | 2,020 |
| 2010-06-14 | 195 | 202 | 195 | 198 | 89,000 | 1,980 |
| 2010-06-11 | 198 | 199 | 195 | 195 | 127,000 | 1,950 |
| 2010-06-10 | 190 | 195 | 186 | 193 | 104,000 | 1,930 |
| 2010-06-09 | 199 | 201 | 191 | 192 | 75,000 | 1,920 |
| 2010-06-08 | 193 | 201 | 193 | 198 | 132,000 | 1,980 |
| 2010-06-07 | 195 | 198 | 193 | 196 | 90,000 | 1,960 |
| 2010-06-04 | 200 | 203 | 198 | 199 | 190,000 | 1,990 |
| 2010-06-03 | 193 | 206 | 193 | 204 | 193,000 | 2,040 |
| 2010-06-02 | 192 | 195 | 187 | 188 | 81,000 | 1,880 |
| 2010-06-01 | 199 | 200 | 193 | 194 | 80,000 | 1,940 |
| 2010-05-31 | 187 | 200 | 187 | 200 | 116,000 | 2,000 |
| 2010-05-28 | 193 | 194 | 189 | 189 | 184,000 | 1,890 |
| 2010-05-27 | 179 | 188 | 176 | 187 | 205,000 | 1,870 |
| 2010-05-26 | 187 | 190 | 178 | 183 | 302,000 | 1,830 |
| 2010-05-25 | 203 | 203 | 184 | 189 | 299,000 | 1,890 |
| 2010-05-24 | 203 | 206 | 196 | 204 | 239,000 | 2,040 |
| 2010-05-21 | 199 | 208 | 196 | 200 | 498,000 | 2,000 |
| 2010-05-20 | 211 | 215 | 205 | 207 | 215,000 | 2,070 |
| 2010-05-19 | 204 | 217 | 202 | 217 | 245,000 | 2,170 |
| 2010-05-18 | 219 | 222 | 209 | 211 | 364,000 | 2,110 |
| 2010-05-17 | 218 | 230 | 213 | 224 | 770,000 | 2,240 |
| 2010-05-14 | 212 | 224 | 212 | 221 | 406,000 | 2,210 |
| 2010-05-13 | 211 | 215 | 210 | 213 | 94,000 | 2,130 |
| 2010-05-12 | 208 | 213 | 208 | 209 | 164,000 | 2,090 |
| 2010-05-11 | 218 | 223 | 208 | 208 | 276,000 | 2,080 |
| 2010-05-10 | 204 | 219 | 204 | 218 | 374,000 | 2,180 |
| 2010-05-07 | 194 | 205 | 192 | 202 | 325,000 | 2,020 |
| 2010-05-06 | 214 | 216 | 207 | 207 | 245,000 | 2,070 |
| 2010-04-30 | 226 | 227 | 220 | 222 | 285,000 | 2,220 |
| 2010-04-28 | 219 | 226 | 217 | 225 | 450,000 | 2,250 |
| 2010-04-27 | 212 | 232 | 212 | 227 | 609,000 | 2,270 |
| 2010-04-26 | 219 | 219 | 213 | 214 | 323,000 | 2,140 |
| 2010-04-23 | 202 | 213 | 201 | 213 | 304,000 | 2,130 |
| 2010-04-22 | 204 | 206 | 199 | 202 | 215,000 | 2,020 |
| 2010-04-21 | 200 | 205 | 200 | 202 | 246,000 | 2,020 |
| 2010-04-20 | 202 | 211 | 196 | 197 | 712,000 | 1,970 |
| 2010-04-19 | 202 | 206 | 202 | 204 | 297,000 | 2,040 |
| 2010-04-16 | 215 | 215 | 201 | 211 | 607,000 | 2,110 |
| 2010-04-15 | 221 | 221 | 212 | 218 | 705,000 | 2,180 |
| 2010-04-14 | 202 | 228 | 201 | 221 | 1,327,000 | 2,210 |
| 2010-04-13 | 191 | 207 | 182 | 202 | 873,000 | 2,020 |
| 2010-04-12 | 180 | 195 | 180 | 191 | 803,000 | 1,910 |
| 2010-04-09 | 173 | 180 | 170 | 179 | 321,000 | 1,790 |
| 2010-04-08 | 172 | 181 | 172 | 174 | 514,000 | 1,740 |
| 2010-04-07 | 165 | 173 | 165 | 173 | 210,000 | 1,730 |
| 2010-04-06 | 168 | 169 | 166 | 168 | 55,000 | 1,680 |
| 2010-04-05 | 162 | 169 | 162 | 167 | 125,000 | 1,670 |
| 2010-04-02 | 166 | 166 | 161 | 164 | 119,000 | 1,640 |
| 2010-04-01 | 166 | 167 | 164 | 166 | 103,000 | 1,660 |
| 2010-03-31 | 168 | 169 | 165 | 167 | 120,000 | 1,670 |
| 2010-03-30 | 166 | 169 | 165 | 167 | 127,000 | 1,670 |
| 2010-03-29 | 163 | 166 | 162 | 163 | 166,000 | 1,630 |
| 2010-03-26 | 163 | 165 | 160 | 161 | 155,000 | 1,610 |
| 2010-03-25 | 165 | 170 | 159 | 160 | 472,000 | 1,600 |
| 2010-03-24 | 156 | 165 | 155 | 165 | 743,000 | 1,650 |
| 2010-03-23 | 148 | 153 | 145 | 153 | 429,000 | 1,530 |
| 2010-03-19 | 137 | 146 | 136 | 145 | 194,000 | 1,450 |
| 2010-03-18 | 139 | 139 | 134 | 136 | 58,000 | 1,360 |
| 2010-03-17 | 135 | 137 | 135 | 136 | 31,000 | 1,360 |
| 2010-03-16 | 136 | 139 | 133 | 134 | 78,000 | 1,340 |
| 2010-03-15 | 140 | 140 | 136 | 136 | 53,000 | 1,360 |
| 2010-03-12 | 138 | 138 | 132 | 137 | 112,000 | 1,370 |
| 2010-03-11 | 139 | 140 | 137 | 137 | 89,000 | 1,370 |
| 2010-03-10 | 136 | 138 | 135 | 136 | 89,000 | 1,360 |
| 2010-03-09 | 134 | 135 | 131 | 135 | 123,000 | 1,350 |
| 2010-03-08 | 128 | 135 | 127 | 133 | 242,000 | 1,330 |
| 2010-03-05 | 128 | 129 | 125 | 128 | 54,000 | 1,280 |
| 2010-03-04 | 128 | 129 | 127 | 128 | 49,000 | 1,280 |
| 2010-03-03 | 126 | 127 | 124 | 127 | 34,000 | 1,270 |
| 2010-03-02 | 123 | 126 | 123 | 125 | 68,000 | 1,250 |
| 2010-03-01 | 126 | 126 | 123 | 124 | 53,000 | 1,240 |
| 2010-02-26 | 123 | 124 | 122 | 124 | 55,000 | 1,240 |
| 2010-02-25 | 122 | 123 | 122 | 123 | 23,000 | 1,230 |
| 2010-02-24 | 121 | 124 | 121 | 122 | 47,000 | 1,220 |
| 2010-02-23 | 124 | 124 | 122 | 124 | 27,000 | 1,240 |
| 2010-02-22 | 122 | 125 | 121 | 124 | 75,000 | 1,240 |
| 2010-02-19 | 123 | 123 | 121 | 122 | 61,000 | 1,220 |
| 2010-02-18 | 120 | 121 | 118 | 121 | 62,000 | 1,210 |
| 2010-02-17 | 119 | 120 | 117 | 120 | 92,000 | 1,200 |
| 2010-02-16 | 114 | 119 | 114 | 116 | 179,000 | 1,160 |
| 2010-02-15 | 121 | 124 | 115 | 116 | 396,000 | 1,160 |
| 2010-02-12 | 136 | 138 | 120 | 121 | 534,000 | 1,210 |
| 2010-02-10 | 130 | 138 | 130 | 135 | 295,000 | 1,350 |
| 2010-02-09 | 125 | 128 | 123 | 128 | 54,000 | 1,280 |
| 2010-02-08 | 128 | 128 | 126 | 126 | 41,000 | 1,260 |
| 2010-02-05 | 128 | 129 | 127 | 128 | 61,000 | 1,280 |
| 2010-02-04 | 131 | 133 | 129 | 133 | 81,000 | 1,330 |
| 2010-02-03 | 135 | 135 | 133 | 133 | 40,000 | 1,330 |
| 2010-02-02 | 135 | 135 | 132 | 132 | 56,000 | 1,320 |
| 2010-02-01 | 133 | 134 | 132 | 133 | 48,000 | 1,330 |
| 2010-01-29 | 136 | 136 | 133 | 133 | 53,000 | 1,330 |
| 2010-01-28 | 134 | 137 | 133 | 136 | 53,000 | 1,360 |
| 2010-01-27 | 136 | 136 | 132 | 132 | 113,000 | 1,320 |
| 2010-01-26 | 140 | 141 | 135 | 135 | 214,000 | 1,350 |
| 2010-01-25 | 139 | 141 | 139 | 139 | 59,000 | 1,390 |
| 2010-01-22 | 143 | 144 | 141 | 143 | 109,000 | 1,430 |
| 2010-01-21 | 139 | 148 | 139 | 145 | 256,000 | 1,450 |
| 2010-01-20 | 150 | 150 | 144 | 144 | 249,000 | 1,440 |
| 2010-01-19 | 155 | 155 | 148 | 150 | 789,000 | 1,500 |
| 2010-01-18 | 141 | 156 | 140 | 151 | 1,015,000 | 1,510 |
| 2010-01-15 | 144 | 145 | 137 | 142 | 305,000 | 1,420 |
| 2010-01-14 | 133 | 139 | 132 | 139 | 367,000 | 1,390 |
| 2010-01-13 | 128 | 133 | 126 | 132 | 289,000 | 1,320 |
| 2010-01-12 | 123 | 132 | 123 | 131 | 228,000 | 1,310 |
| 2010-01-08 | 121 | 122 | 121 | 122 | 71,000 | 1,220 |
| 2010-01-07 | 122 | 122 | 121 | 121 | 98,000 | 1,210 |
| 2010-01-06 | 125 | 125 | 119 | 121 | 274,000 | 1,210 |
| 2010-01-05 | 125 | 125 | 124 | 124 | 49,000 | 1,240 |
| 2010-01-04 | 122 | 123 | 122 | 122 | 24,000 | 1,220 |
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
