1. HOME >
  2. 株価時系列 >
  3. 6393 >
  4. 2013年

6393 油研工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30236236233236243,0002,360
2013-12-2722422622222698,0002,260
2013-12-2622022221822289,0002,220
2013-12-25215219215216204,0002,160
2013-12-24222222216219138,0002,190
2013-12-20222224216222111,0002,220
2013-12-1922322422222385,0002,230
2013-12-1822022322022147,0002,210
2013-12-1722222322122249,0002,220
2013-12-16224227218218119,0002,180
2013-12-13225228224226171,0002,260
2013-12-1222822922622760,0002,270
2013-12-1123123122622873,0002,280
2013-12-1023323323023043,0002,300
2013-12-09230233230233120,0002,330
2013-12-06230231225227112,0002,270
2013-12-0523323422823078,0002,300
2013-12-04237238233233140,0002,330
2013-12-03234240234237205,0002,370
2013-12-0223123423123376,0002,330
2013-11-2923023322923168,0002,310
2013-11-28233234227231184,0002,310
2013-11-27235236233233125,0002,330
2013-11-26240241236237318,0002,370
2013-11-25231240231240693,0002,400
2013-11-22225230224226287,0002,260
2013-11-21220224220223161,0002,230
2013-11-2022122222022267,0002,220
2013-11-1922222322122259,0002,220
2013-11-1822522522222288,0002,220
2013-11-15218222218222168,0002,220
2013-11-1421821921621960,0002,190
2013-11-1321621721421787,0002,170
2013-11-1221922021621877,0002,180
2013-11-11222222217218109,0002,180
2013-11-08214221213216121,0002,160
2013-11-0721821921521554,0002,150
2013-11-0621521821421675,0002,160
2013-11-0521321521021573,0002,150
2013-11-0121721821021184,0002,110
2013-10-3122222221421684,0002,160
2013-10-3022222221921958,0002,190
2013-10-2922022021821945,0002,190
2013-10-2822422422122226,0002,220
2013-10-25224224219220100,0002,200
2013-10-2422122522022551,0002,250
2013-10-2322822822222358,0002,230
2013-10-2222522722122784,0002,270
2013-10-2122422422222455,0002,240
2013-10-1822322422022263,0002,220
2013-10-1722022321822193,0002,210
2013-10-1622222221922035,0002,200
2013-10-1522322422222357,0002,230
2013-10-1122122421922369,0002,230
2013-10-10223223215216113,0002,160
2013-10-0921322321322378,0002,230
2013-10-0821621621121548,0002,150
2013-10-0721821921221467,0002,140
2013-10-0422022121721778,0002,170
2013-10-0322222421922483,0002,240
2013-10-0223123222122484,0002,240
2013-10-0123323323223335,0002,330
2013-09-3023723723023354,0002,330
2013-09-2723824323723964,0002,390
2013-09-2623324023024077,0002,400
2013-09-25248248234237256,0002,370
2013-09-24231250230244435,0002,440
2013-09-20229231228231138,0002,310
2013-09-1922822822522778,0002,270
2013-09-1822022722022357,0002,230
2013-09-17220224217221126,0002,210
2013-09-13217221215218128,0002,180
2013-09-12221221216220144,0002,200
2013-09-11225226223224120,0002,240
2013-09-10218221217221162,0002,210
2013-09-0921621621321439,0002,140
2013-09-0621221321121249,0002,120
2013-09-0521321321021266,0002,120
2013-09-0421021120820963,0002,090
2013-09-0320921520721277,0002,120
2013-09-0220320520120346,0002,030
2013-08-3021021120520598,0002,050
2013-08-2921021121021029,0002,100
2013-08-2821221221021032,0002,100
2013-08-2721321521321329,0002,130
2013-08-2621321521221346,0002,130
2013-08-2321521521121240,0002,120
2013-08-2221321321021248,0002,120
2013-08-2121821821221556,0002,150
2013-08-2021822021721746,0002,170
2013-08-1921822121721861,0002,180
2013-08-1621722021721841,0002,180
2013-08-1522322322122214,0002,220
2013-08-1422122521722572,0002,250
2013-08-1321822121722134,0002,210
2013-08-12227227217220135,0002,200
2013-08-0922523122522756,0002,270
2013-08-0822522822322347,0002,230
2013-08-0722722722422524,0002,250
2013-08-0622823022223054,0002,300
2013-08-0522722822422618,0002,260
2013-08-0222022922022995,0002,290
2013-08-0121522321522381,0002,230
2013-07-3122222322022051,0002,200
2013-07-3021522421522375,0002,230
2013-07-2923023022322398,0002,230
2013-07-2623723723423475,0002,340
2013-07-2524224223723771,0002,370
2013-07-2424124123823866,0002,380
2013-07-23236242235241142,0002,410
2013-07-22239239232236121,0002,360
2013-07-19233235227231182,0002,310
2013-07-18230236230235141,0002,350
2013-07-1722923122723079,0002,300
2013-07-1623123322722871,0002,280
2013-07-1223123122823054,0002,300
2013-07-1122623222423166,0002,310
2013-07-10230234225226233,0002,260
2013-07-09223229220227126,0002,270
2013-07-08227228220220122,0002,200
2013-07-05216222216220107,0002,200
2013-07-0421721921421452,0002,140
2013-07-03219219215216135,0002,160
2013-07-02212217210217133,0002,170
2013-07-0120620920520852,0002,080
2013-06-28202205201205101,0002,050
2013-06-2719619919419970,0001,990
2013-06-26204206192194114,0001,940
2013-06-25207207197203137,0002,030
2013-06-2421221220720755,0002,070
2013-06-21210211206211117,0002,110
2013-06-2021321420921390,0002,130
2013-06-1921821821121297,0002,120
2013-06-18214219213213131,0002,130
2013-06-17203217203215157,0002,150
2013-06-14208212202203215,0002,030
2013-06-13207207200204173,0002,040
2013-06-12201210200209132,0002,090
2013-06-11210212205206158,0002,060
2013-06-10211213204212211,0002,120
2013-06-07195198185188385,0001,880
2013-06-06208212203203297,0002,030
2013-06-05215227214214236,0002,140
2013-06-04215219209218283,0002,180
2013-06-03222226220220183,0002,200
2013-05-31230234225225139,0002,250
2013-05-30237240228228276,0002,280
2013-05-29236248234244260,0002,440
2013-05-28221232221232197,0002,320
2013-05-27235235225227286,0002,270
2013-05-24251257237243399,0002,430
2013-05-23269269240247825,0002,470
2013-05-22274278267269585,0002,690
2013-05-212682842662722,410,0002,720
2013-05-20264264260262891,0002,620
2013-05-17239260235257954,0002,570
2013-05-16248248232240593,0002,400
2013-05-152602662492502,177,0002,500
2013-05-14251253247249550,0002,490
2013-05-13251257245245594,0002,450
2013-05-102412582402492,378,0002,490
2013-05-09237237233233152,0002,330
2013-05-08231238230233299,0002,330
2013-05-07230234229230226,0002,300
2013-05-0222822922622792,0002,270
2013-05-01231234228229201,0002,290
2013-04-30231234231231134,0002,310
2013-04-26235237232232387,0002,320
2013-04-25230236230234490,0002,340
2013-04-24225229225228356,0002,280
2013-04-23227230224226205,0002,260
2013-04-22227229224227272,0002,270
2013-04-19223224218220197,0002,200
2013-04-18220223219221184,0002,210
2013-04-17222227221221206,0002,210
2013-04-16220226217222311,0002,220
2013-04-15226231223224238,0002,240
2013-04-12232234225229421,0002,290
2013-04-11234238231234492,0002,340
2013-04-10230237229231480,0002,310
2013-04-09223235221231733,0002,310
2013-04-08224227218223515,0002,230
2013-04-05224224216217499,0002,170
2013-04-04210222210216550,0002,160
2013-04-03219224212215644,0002,150
2013-04-022202222052201,891,0002,200
2013-04-012402422212212,351,0002,210
2013-03-2922925622924422,645,0002,440
2013-03-28228228220221390,0002,210
2013-03-27226229222226640,0002,260
2013-03-26237237228231587,0002,310
2013-03-25236241236237442,0002,370
2013-03-22236242234237627,0002,370
2013-03-212362462342411,903,0002,410
2013-03-192352402322321,036,0002,320
2013-03-182342452332361,342,0002,360
2013-03-152412502362402,609,0002,400
2013-03-142532562392424,123,0002,420
2013-03-132562612442558,915,0002,550
2013-03-1230331526026758,977,0002,670
2013-03-1123129522629571,070,0002,950
2013-03-0818321618121546,730,0002,150
2013-03-0716321316218629,707,0001,860
2013-03-0616316316216350,0001,630
2013-03-0516316316116153,0001,610
2013-03-0416316316216235,0001,620
2013-03-0116216316216238,0001,620
2013-02-2816416416216360,0001,630
2013-02-2716416416116294,0001,620
2013-02-2616116316016373,0001,630
2013-02-2515916215916266,0001,620
2013-02-2215916015715957,0001,590
2013-02-21160160158159111,0001,590
2013-02-20156163156161146,0001,610
2013-02-1915515715515650,0001,560
2013-02-1815215815215686,0001,560
2013-02-15151151146150181,0001,500
2013-02-1415215515115375,0001,530
2013-02-13160160152152194,0001,520
2013-02-12162163159161190,0001,610
2013-02-08167167159161189,0001,610
2013-02-0716816816516573,0001,650
2013-02-06169170166166113,0001,660
2013-02-05167170166167245,0001,670
2013-02-04164168164167165,0001,670
2013-02-0116316416116297,0001,620
2013-01-3116516516216258,0001,620
2013-01-30162164160164131,0001,640
2013-01-29160163158159142,0001,590
2013-01-28163164159160114,0001,600
2013-01-25159162157160186,0001,600
2013-01-24157158154157157,0001,570
2013-01-23165165157158258,0001,580
2013-01-221601821591641,629,0001,640
2013-01-21156162155160227,0001,600
2013-01-18154157154156121,0001,560
2013-01-1715315615215481,0001,540
2013-01-16156159153153147,0001,530
2013-01-1515915915515578,0001,550
2013-01-1115615815515593,0001,550
2013-01-10154158154156223,0001,560
2013-01-0915115515115479,0001,540
2013-01-0815515515115294,0001,520
2013-01-07157158153153234,0001,530
2013-01-04151152149152137,0001,520

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