1. HOME >
  2. 株価時系列 >
  3. 6393 >
  4. 2011年

6393 油研工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3015715815515787,0001,570
2011-12-29154157153157101,0001,570
2011-12-2815715715515585,0001,550
2011-12-27157160156156167,0001,560
2011-12-26157161156160228,0001,600
2011-12-2215615615515653,0001,560
2011-12-2115715715615795,0001,570
2011-12-2015415615315570,0001,550
2011-12-1915315615215576,0001,550
2011-12-16153156152155120,0001,550
2011-12-15160161154154164,0001,540
2011-12-14163165161162211,0001,620
2011-12-13157166155166227,0001,660
2011-12-1215815915715774,0001,570
2011-12-09157157155156131,0001,560
2011-12-0815815815715876,0001,580
2011-12-0715615915615890,0001,580
2011-12-06160161155155141,0001,550
2011-12-05163163160161135,0001,610
2011-12-02153160153159156,0001,590
2011-12-01156157153155183,0001,550
2011-11-3015515515215274,0001,520
2011-11-2915615715415676,0001,560
2011-11-2815415515315443,0001,540
2011-11-2515015315015232,0001,520
2011-11-2415515515215457,0001,540
2011-11-2215515615415646,0001,560
2011-11-2115815815515862,0001,580
2011-11-1815415815415778,0001,570
2011-11-1715315715315745,0001,570
2011-11-1615715815315327,0001,530
2011-11-1515816015815957,0001,590
2011-11-14160162158158110,0001,580
2011-11-11161161153155512,0001,550
2011-11-10147148145146116,0001,460
2011-11-09151153149153147,0001,530
2011-11-08158158149150475,0001,500
2011-11-0716516816516635,0001,660
2011-11-0416716816516738,0001,670
2011-11-0216716916416497,0001,640
2011-11-0117517617217256,0001,720
2011-10-3117618017517760,0001,770
2011-10-2817817917617674,0001,760
2011-10-2716717516717591,0001,750
2011-10-26169172167170103,0001,700
2011-10-2517717816917171,0001,710
2011-10-2417217517017542,0001,750
2011-10-2117317317117145,0001,710
2011-10-2017317317017353,0001,730
2011-10-19179180172173275,0001,730
2011-10-18168177165177205,0001,770
2011-10-1717317316917265,0001,720
2011-10-1417017116816877,0001,680
2011-10-1317517517017369,0001,730
2011-10-1216417216417194,0001,710
2011-10-1117117216616859,0001,680
2011-10-0716116416116447,0001,640
2011-10-0615716015715934,0001,590
2011-10-0516416415515774,0001,570
2011-10-04169169160163175,0001,630
2011-10-03168171165166129,0001,660
2011-09-3017817816917573,0001,750
2011-09-2916517516517380,0001,730
2011-09-28163170161170110,0001,700
2011-09-27158163155157104,0001,570
2011-09-26165165151151141,0001,510
2011-09-2217117116516558,0001,650
2011-09-2117517817117162,0001,710
2011-09-2017517517317336,0001,730
2011-09-1617817817517762,0001,770
2011-09-1517417517117555,0001,750
2011-09-1417918017017084,0001,700
2011-09-1318218317917943,0001,790
2011-09-1217918117818157,0001,810
2011-09-09188188182184141,0001,840
2011-09-0819019118718860,0001,880
2011-09-0718218718118690,0001,860
2011-09-0618318718218281,0001,820
2011-09-0518618618418630,0001,860
2011-09-0218818918718949,0001,890
2011-09-0119219218819161,0001,910
2011-08-3119319319019159,0001,910
2011-08-3019019118819179,0001,910
2011-08-2918618818418781,0001,870
2011-08-2618118217918260,0001,820
2011-08-2517618117617980,0001,790
2011-08-24183183174174111,0001,740
2011-08-23182183177180134,0001,800
2011-08-22183184178178127,0001,780
2011-08-19186188185185199,0001,850
2011-08-18196202191191408,0001,910
2011-08-17189196188195257,0001,950
2011-08-1619319418919068,0001,900
2011-08-15193193188191188,0001,910
2011-08-12197198188190484,0001,900
2011-08-11183204183203385,0002,030
2011-08-10199199184188329,0001,880
2011-08-09173189167189322,0001,890
2011-08-08186190179180339,0001,800
2011-08-05184193180192292,0001,920
2011-08-04203205201202205,0002,020
2011-08-03200202200200270,0002,000
2011-08-02214214207207191,0002,070
2011-08-01212219212215170,0002,150
2011-07-29215215212212138,0002,120
2011-07-28217218215217209,0002,170
2011-07-27224224220221188,0002,210
2011-07-26227227224225155,0002,250
2011-07-25221229221227484,0002,270
2011-07-22220221218219122,0002,190
2011-07-21222222218220157,0002,200
2011-07-20219220218219193,0002,190
2011-07-19219221217219147,0002,190
2011-07-15222222215219400,0002,190
2011-07-14231231223223308,0002,230
2011-07-13223226222224297,0002,240
2011-07-12225226223225446,0002,250
2011-07-11230234227231303,0002,310
2011-07-08236236227229486,0002,290
2011-07-07229237229236749,0002,360
2011-07-06228234227233554,0002,330
2011-07-05227231224230707,0002,300
2011-07-042342372232241,461,0002,240
2011-07-012262302222291,005,0002,290
2011-06-302152232132221,041,0002,220
2011-06-29211214210214279,0002,140
2011-06-28212212208211263,0002,110
2011-06-27214215206209435,0002,090
2011-06-24216218215215265,0002,150
2011-06-23218220216216316,0002,160
2011-06-22218222215221434,0002,210
2011-06-21216218214214270,0002,140
2011-06-20214219214215245,0002,150
2011-06-17227228213214728,0002,140
2011-06-16222232222227852,0002,270
2011-06-15229231222222743,0002,220
2011-06-142212322202281,820,0002,280
2011-06-132172252162191,496,0002,190
2011-06-102082182082171,053,0002,170
2011-06-09207209205207166,0002,070
2011-06-08209209205208272,0002,080
2011-06-07204210204210310,0002,100
2011-06-06206210202203401,0002,030
2011-06-03213219208208649,0002,080
2011-06-02208217207216936,0002,160
2011-06-012042142002131,638,0002,130
2011-05-31200205200203346,0002,030
2011-05-30194200194199443,0001,990
2011-05-27190195190193162,0001,930
2011-05-26192192187190147,0001,900
2011-05-25192192188189232,0001,890
2011-05-24189195187192300,0001,920
2011-05-23196197191191401,0001,910
2011-05-20198201196196302,0001,960
2011-05-19203206197197595,0001,970
2011-05-18197200193199556,0001,990
2011-05-17198199193196771,0001,960
2011-05-161952031951981,156,0001,980
2011-05-132022101941995,090,0001,990
2011-05-12186192184187598,0001,870
2011-05-111851981851912,020,0001,910
2011-05-10172183171183766,0001,830
2011-05-09170175169174185,0001,740
2011-05-06168170167170109,0001,700
2011-05-02174177172173273,0001,730
2011-04-28169171168171167,0001,710
2011-04-27164171164169318,0001,690
2011-04-2616516516216476,0001,640
2011-04-25163165162164102,0001,640
2011-04-2216216416116386,0001,630
2011-04-21165165161161121,0001,610
2011-04-20161164161164131,0001,640
2011-04-1915916115815988,0001,590
2011-04-18161162158160165,0001,600
2011-04-15164164160161238,0001,610
2011-04-14160165160164220,0001,640
2011-04-13158162157158192,0001,580
2011-04-12167167160160303,0001,600
2011-04-11175175168169178,0001,690
2011-04-08167175165174172,0001,740
2011-04-07169173168170200,0001,700
2011-04-06169171167167150,0001,670
2011-04-05180180169171194,0001,710
2011-04-04185185171175461,0001,750
2011-04-01174176171171124,0001,710
2011-03-31174176171174248,0001,740
2011-03-30161172161171301,0001,710
2011-03-29156166156159219,0001,590
2011-03-28167168163165174,0001,650
2011-03-25172174165166231,0001,660
2011-03-24166173166172260,0001,720
2011-03-23165171161169349,0001,690
2011-03-22167167161165271,0001,650
2011-03-18154167153157386,0001,570
2011-03-17132154127152365,0001,520
2011-03-16127145127139480,0001,390
2011-03-15149149109123838,0001,230
2011-03-14163177152159586,0001,590
2011-03-11200202199201355,0002,010
2011-03-10201211200208559,0002,080
2011-03-09211211203204480,0002,040
2011-03-08219219206211664,0002,110
2011-03-07212220210219794,0002,190
2011-03-042192242072134,154,0002,130
2011-03-031842021832023,318,0002,020
2011-03-02176186176180358,0001,800
2011-03-01179180175177108,0001,770
2011-02-28170181169175176,0001,750
2011-02-2516817016816955,0001,690
2011-02-24174175166169232,0001,690
2011-02-23176178176176115,0001,760
2011-02-22181181176177186,0001,770
2011-02-21183183180183136,0001,830
2011-02-18181183180183113,0001,830
2011-02-17183184180183138,0001,830
2011-02-16186186183184151,0001,840
2011-02-15184187184186130,0001,860
2011-02-1418418618118499,0001,840
2011-02-10185188178184382,0001,840
2011-02-09185186183185171,0001,850
2011-02-08189189184185110,0001,850
2011-02-07185187184187163,0001,870
2011-02-0418518518318492,0001,840
2011-02-0318418418218386,0001,830
2011-02-02181184181183247,0001,830
2011-02-01178180175179139,0001,790
2011-01-31175181175179113,0001,790
2011-01-28181182178179111,0001,790
2011-01-27176181176181168,0001,810
2011-01-2617417617417653,0001,760
2011-01-2517317617117382,0001,730
2011-01-2417017216817186,0001,710
2011-01-21179179170171249,0001,710
2011-01-20181181178179160,0001,790
2011-01-19185185181183167,0001,830
2011-01-18184184180182141,0001,820
2011-01-1718518518318460,0001,840
2011-01-14182185181183112,0001,830
2011-01-13181185181183136,0001,830
2011-01-12190191181182396,0001,820
2011-01-11180187179187326,0001,870
2011-01-07179183176181323,0001,810
2011-01-06174178174177229,0001,770
2011-01-05172174171174145,0001,740
2011-01-04169171169170101,0001,700

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