6393 油研工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	146	148	146	148	90,000	1,480
2012-12-27	147	147	145	146	61,000	1,460
2012-12-26	144	147	142	146	73,000	1,460
2012-12-25	143	144	141	142	87,000	1,420
2012-12-21	147	147	142	143	102,000	1,430
2012-12-20	147	147	143	143	118,000	1,430
2012-12-19	143	146	142	146	100,000	1,460
2012-12-18	143	145	142	142	73,000	1,420
2012-12-17	140	142	140	142	59,000	1,420
2012-12-14	139	141	138	139	184,000	1,390
2012-12-13	143	146	139	140	245,000	1,400
2012-12-12	141	143	141	142	28,000	1,420
2012-12-11	140	142	139	141	34,000	1,410
2012-12-10	144	144	141	142	91,000	1,420
2012-12-07	140	141	137	140	51,000	1,400
2012-12-06	139	141	137	140	81,000	1,400
2012-12-05	137	138	136	138	33,000	1,380
2012-12-04	137	138	137	137	11,000	1,370
2012-12-03	136	138	136	138	26,000	1,380
2012-11-30	139	139	137	137	19,000	1,370
2012-11-29	137	138	136	137	13,000	1,370
2012-11-28	140	140	137	137	30,000	1,370
2012-11-27	138	139	136	139	39,000	1,390
2012-11-26	138	139	136	136	87,000	1,360
2012-11-22	137	137	135	136	39,000	1,360
2012-11-21	135	136	135	136	35,000	1,360
2012-11-20	135	135	134	135	37,000	1,350
2012-11-19	133	134	132	134	35,000	1,340
2012-11-16	131	131	129	130	45,000	1,300
2012-11-15	127	131	125	131	76,000	1,310
2012-11-14	127	127	125	125	21,000	1,250
2012-11-13	131	131	126	127	35,000	1,270
2012-11-12	128	129	126	129	47,000	1,290
2012-11-09	128	129	128	129	45,000	1,290
2012-11-08	130	130	128	130	39,000	1,300
2012-11-07	132	133	131	131	64,000	1,310
2012-11-06	136	136	132	134	99,000	1,340
2012-11-05	139	141	139	140	28,000	1,400
2012-11-02	139	139	138	139	18,000	1,390
2012-11-01	135	138	135	138	68,000	1,380
2012-10-31	136	137	136	137	23,000	1,370
2012-10-30	138	138	136	137	59,000	1,370
2012-10-29	137	137	135	137	21,000	1,370
2012-10-26	138	138	136	138	35,000	1,380
2012-10-25	135	137	134	137	25,000	1,370
2012-10-24	134	137	134	136	13,000	1,360
2012-10-23	139	139	133	137	61,000	1,370
2012-10-22	136	138	136	138	22,000	1,380
2012-10-19	139	139	136	139	41,000	1,390
2012-10-18	135	140	134	139	40,000	1,390
2012-10-17	135	135	132	134	27,000	1,340
2012-10-16	130	134	130	132	47,000	1,320
2012-10-15	131	132	130	130	6,000	1,300
2012-10-12	131	131	129	129	29,000	1,290
2012-10-11	130	132	130	130	29,000	1,300
2012-10-10	134	134	130	131	26,000	1,310
2012-10-09	135	135	134	135	30,000	1,350
2012-10-05	134	134	132	134	21,000	1,340
2012-10-04	132	134	131	132	62,000	1,320
2012-10-03	137	137	134	135	79,000	1,350
2012-10-02	139	140	138	138	31,000	1,380
2012-10-01	140	140	138	140	54,000	1,400
2012-09-28	141	142	140	140	41,000	1,400
2012-09-27	141	143	141	142	16,000	1,420
2012-09-26	144	144	142	143	23,000	1,430
2012-09-25	144	144	143	144	44,000	1,440
2012-09-24	142	144	142	144	25,000	1,440
2012-09-21	145	145	143	144	56,000	1,440
2012-09-20	148	148	143	145	68,000	1,450
2012-09-19	147	149	145	149	105,000	1,490
2012-09-18	149	149	145	147	67,000	1,470
2012-09-14	151	151	146	146	122,000	1,460
2012-09-13	143	148	143	148	134,000	1,480
2012-09-12	139	143	138	143	90,000	1,430
2012-09-11	141	141	137	138	46,000	1,380
2012-09-10	144	144	141	141	41,000	1,410
2012-09-07	144	144	142	143	29,000	1,430
2012-09-06	140	144	138	144	34,000	1,440
2012-09-05	142	142	140	140	16,000	1,400
2012-09-04	144	146	141	142	31,000	1,420
2012-09-03	143	146	143	144	31,000	1,440
2012-08-31	143	147	142	143	18,000	1,430
2012-08-30	147	147	143	143	10,000	1,430
2012-08-29	146	147	145	147	19,000	1,470
2012-08-28	150	150	145	146	57,000	1,460
2012-08-27	152	152	148	148	63,000	1,480
2012-08-24	148	151	148	150	36,000	1,500
2012-08-23	150	152	150	151	76,000	1,510
2012-08-22	153	154	150	152	56,000	1,520
2012-08-21	156	157	155	156	36,000	1,560
2012-08-20	162	162	153	158	61,000	1,580
2012-08-17	157	160	157	160	87,000	1,600
2012-08-16	156	157	154	157	28,000	1,570
2012-08-15	156	157	156	156	56,000	1,560
2012-08-14	156	156	154	156	28,000	1,560
2012-08-13	152	154	152	154	20,000	1,540
2012-08-10	154	157	154	156	39,000	1,560
2012-08-09	155	156	153	156	36,000	1,560
2012-08-08	154	155	154	155	27,000	1,550
2012-08-07	154	155	152	154	14,000	1,540
2012-08-06	152	155	152	155	8,000	1,550
2012-08-03	151	153	150	151	26,000	1,510
2012-08-02	151	153	150	151	33,000	1,510
2012-08-01	161	161	153	153	33,000	1,530
2012-07-31	162	162	159	159	30,000	1,590
2012-07-30	160	162	158	162	42,000	1,620
2012-07-27	155	160	154	160	46,000	1,600
2012-07-26	154	155	148	155	43,000	1,550
2012-07-25	158	158	149	151	62,000	1,510
2012-07-24	156	158	155	158	53,000	1,580
2012-07-23	165	165	156	156	97,000	1,560
2012-07-20	160	162	159	162	55,000	1,620
2012-07-19	160	162	159	162	25,000	1,620
2012-07-18	161	161	158	159	21,000	1,590
2012-07-17	160	161	157	161	42,000	1,610
2012-07-13	158	161	157	161	14,000	1,610
2012-07-12	164	164	158	158	51,000	1,580
2012-07-11	163	165	161	164	90,000	1,640
2012-07-10	166	168	164	166	104,000	1,660
2012-07-09	166	166	164	165	39,000	1,650
2012-07-06	164	166	164	165	32,000	1,650
2012-07-05	163	165	163	165	22,000	1,650
2012-07-04	166	167	163	164	42,000	1,640
2012-07-03	164	166	163	166	56,000	1,660
2012-07-02	164	166	163	163	29,000	1,630
2012-06-29	162	164	161	162	41,000	1,620
2012-06-28	164	164	162	163	26,000	1,630
2012-06-27	160	163	159	163	39,000	1,630
2012-06-26	162	162	160	160	29,000	1,600
2012-06-25	162	163	161	162	33,000	1,620
2012-06-22	158	162	158	160	46,000	1,600
2012-06-21	162	162	161	162	39,000	1,620
2012-06-20	159	163	157	161	78,000	1,610
2012-06-19	155	158	155	157	36,000	1,570
2012-06-18	155	157	155	155	55,000	1,550
2012-06-15	153	153	151	152	43,000	1,520
2012-06-14	152	152	150	152	14,000	1,520
2012-06-13	154	155	150	152	43,000	1,520
2012-06-12	151	156	149	156	40,000	1,560
2012-06-11	153	154	153	153	32,000	1,530
2012-06-08	152	155	148	151	73,000	1,510
2012-06-07	150	153	150	153	59,000	1,530
2012-06-06	146	148	145	148	42,000	1,480
2012-06-05	143	145	143	145	67,000	1,450
2012-06-04	145	145	143	143	48,000	1,430
2012-06-01	151	153	149	150	58,000	1,500
2012-05-31	150	153	150	153	24,000	1,530
2012-05-30	156	156	152	153	19,000	1,530
2012-05-29	150	154	149	153	68,000	1,530
2012-05-28	154	155	149	154	55,000	1,540
2012-05-25	152	153	149	152	42,000	1,520
2012-05-24	151	152	149	152	43,000	1,520
2012-05-23	159	159	151	151	61,000	1,510
2012-05-22	154	160	154	156	37,000	1,560
2012-05-21	151	152	151	152	36,000	1,520
2012-05-18	149	153	146	153	110,000	1,530
2012-05-17	148	155	146	154	61,000	1,540
2012-05-16	152	153	148	148	85,000	1,480
2012-05-15	155	155	144	152	165,000	1,520
2012-05-14	160	161	157	157	96,000	1,570
2012-05-11	171	172	161	162	203,000	1,620
2012-05-10	162	166	160	166	45,000	1,660
2012-05-09	166	166	162	163	92,000	1,630
2012-05-08	164	166	164	166	82,000	1,660
2012-05-07	162	167	160	163	138,000	1,630
2012-05-02	165	166	165	165	32,000	1,650
2012-05-01	166	167	165	166	51,000	1,660
2012-04-27	169	169	166	166	37,000	1,660
2012-04-26	170	170	167	168	42,000	1,680
2012-04-25	164	168	164	166	68,000	1,660
2012-04-24	162	164	162	164	32,000	1,640
2012-04-23	166	167	165	165	64,000	1,650
2012-04-20	165	166	164	166	39,000	1,660
2012-04-19	167	167	165	165	34,000	1,650
2012-04-18	166	168	166	168	25,000	1,680
2012-04-17	168	168	164	164	40,000	1,640
2012-04-16	169	169	166	166	13,000	1,660
2012-04-13	169	170	167	169	51,000	1,690
2012-04-12	165	169	164	169	49,000	1,690
2012-04-11	163	165	163	165	79,000	1,650
2012-04-10	167	169	166	167	123,000	1,670
2012-04-09	171	171	168	169	110,000	1,690
2012-04-06	171	173	170	173	122,000	1,730
2012-04-05	171	174	170	173	93,000	1,730
2012-04-04	178	178	172	174	227,000	1,740
2012-04-03	181	181	178	178	78,000	1,780
2012-04-02	180	182	179	181	116,000	1,810
2012-03-30	181	181	178	179	93,000	1,790
2012-03-29	184	184	180	180	131,000	1,800
2012-03-28	180	188	178	184	602,000	1,840
2012-03-27	180	182	179	182	132,000	1,820
2012-03-26	178	179	177	178	87,000	1,780
2012-03-23	181	181	178	178	97,000	1,780
2012-03-22	180	182	180	181	111,000	1,810
2012-03-21	183	184	180	180	222,000	1,800
2012-03-19	180	181	179	181	185,000	1,810
2012-03-16	178	179	178	179	137,000	1,790
2012-03-15	178	180	178	179	128,000	1,790
2012-03-14	179	180	177	178	107,000	1,780
2012-03-13	177	179	176	177	116,000	1,770
2012-03-12	181	181	176	176	95,000	1,760
2012-03-09	180	180	176	177	149,000	1,770
2012-03-08	174	176	173	176	85,000	1,760
2012-03-07	171	173	171	173	74,000	1,730
2012-03-06	176	176	172	174	146,000	1,740
2012-03-05	175	178	174	176	122,000	1,760
2012-03-02	173	176	173	175	106,000	1,750
2012-03-01	179	180	172	174	295,000	1,740
2012-02-29	179	185	177	178	631,000	1,780
2012-02-28	178	179	175	179	260,000	1,790
2012-02-27	182	185	180	181	248,000	1,810
2012-02-24	182	183	180	180	273,000	1,800
2012-02-23	179	184	177	182	475,000	1,820
2012-02-22	175	180	175	179	738,000	1,790
2012-02-21	173	174	172	174	123,000	1,740
2012-02-20	170	175	170	173	347,000	1,730
2012-02-17	172	172	170	170	132,000	1,700
2012-02-16	172	172	168	168	155,000	1,680
2012-02-15	170	173	169	173	214,000	1,730
2012-02-14	170	170	167	170	115,000	1,700
2012-02-13	170	170	168	170	95,000	1,700
2012-02-10	175	176	170	170	350,000	1,700
2012-02-09	172	173	169	172	256,000	1,720
2012-02-08	166	172	166	170	293,000	1,700
2012-02-07	166	167	165	166	168,000	1,660
2012-02-06	168	169	166	166	172,000	1,660
2012-02-03	170	172	166	167	199,000	1,670
2012-02-02	168	180	168	169	529,000	1,690
2012-02-01	168	170	167	168	105,000	1,680
2012-01-31	169	171	168	169	136,000	1,690
2012-01-30	166	168	165	168	103,000	1,680
2012-01-27	169	169	166	168	84,000	1,680
2012-01-26	173	173	169	169	110,000	1,690
2012-01-25	171	172	170	172	178,000	1,720
2012-01-24	173	176	169	170	177,000	1,700
2012-01-23	167	173	165	173	395,000	1,730
2012-01-20	167	168	165	166	189,000	1,660
2012-01-19	167	167	165	166	136,000	1,660
2012-01-18	167	168	164	165	170,000	1,650
2012-01-17	158	165	158	165	234,000	1,650
2012-01-16	158	158	156	157	125,000	1,570
2012-01-13	161	163	159	160	219,000	1,600
2012-01-12	165	165	159	160	140,000	1,600
2012-01-11	165	168	164	165	171,000	1,650
2012-01-10	168	168	163	164	150,000	1,640
2012-01-06	166	173	163	166	687,000	1,660
2012-01-05	159	168	158	164	826,000	1,640
2012-01-04	156	162	156	159	409,000	1,590

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