1. HOME >
  2. 株価時系列 >
  3. 6393 >
  4. 2014年

6393 油研工業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30258258253253155,0002,530
2014-12-29257260252256445,0002,560
2014-12-2624524924324777,0002,470
2014-12-2524324524224386,0002,430
2014-12-24246246242246111,0002,460
2014-12-2224524624324576,0002,450
2014-12-1924824824124691,0002,460
2014-12-1824424824424562,0002,450
2014-12-17238242236242133,0002,420
2014-12-16246246241241116,0002,410
2014-12-1525025024724873,0002,480
2014-12-1225425525125199,0002,510
2014-12-1124925324925395,0002,530
2014-12-10252254250251143,0002,510
2014-12-0925525825525695,0002,560
2014-12-08263263257260170,0002,600
2014-12-05253262250257393,0002,570
2014-12-04252254251253164,0002,530
2014-12-03253253249250104,0002,500
2014-12-0224825224825259,0002,520
2014-12-0125125124825165,0002,510
2014-11-2825125124725081,0002,500
2014-11-2725325324925067,0002,500
2014-11-2625125224925169,0002,510
2014-11-25247251245251110,0002,510
2014-11-2124624624124477,0002,440
2014-11-2024524724524643,0002,460
2014-11-1924624624324648,0002,460
2014-11-1824924924424551,0002,450
2014-11-1724924924324365,0002,430
2014-11-1424824824524696,0002,460
2014-11-1324224424024359,0002,430
2014-11-12248249242242103,0002,420
2014-11-11255255248249126,0002,490
2014-11-10249254248252104,0002,520
2014-11-0724624924624936,0002,490
2014-11-06251251246247125,0002,470
2014-11-0524925024724965,0002,490
2014-11-04251253247249147,0002,490
2014-10-31240245238244131,0002,440
2014-10-3023824023823866,0002,380
2014-10-2923723923623934,0002,390
2014-10-28238240234236101,0002,360
2014-10-2723823823523881,0002,380
2014-10-2423223223023047,0002,300
2014-10-2323123122822936,0002,290
2014-10-2223023122823131,0002,310
2014-10-2122822922522549,0002,250
2014-10-20227231226231111,0002,310
2014-10-1722622822322466,0002,240
2014-10-1623123122522589,0002,250
2014-10-1522823322823335,0002,330
2014-10-14224238224228134,0002,280
2014-10-10240240231233163,0002,330
2014-10-0924724924024173,0002,410
2014-10-0824524724524671,0002,460
2014-10-0725225224824852,0002,480
2014-10-0625525525025275,0002,520
2014-10-03240249240248108,0002,480
2014-10-02246247241241145,0002,410
2014-10-01250254248248186,0002,480
2014-09-3025725725425578,0002,550
2014-09-2925725725425781,0002,570
2014-09-2625225625225477,0002,540
2014-09-25256258254256131,0002,560
2014-09-24254261254256129,0002,560
2014-09-22254257254256110,0002,560
2014-09-19255259253255220,0002,550
2014-09-1825125625125493,0002,540
2014-09-17253255250250113,0002,500
2014-09-16255257253253112,0002,530
2014-09-12260260256256131,0002,560
2014-09-11263263256258111,0002,580
2014-09-10257258252258130,0002,580
2014-09-09262265259260162,0002,600
2014-09-08256263256262206,0002,620
2014-09-05254258254255117,0002,550
2014-09-04260260255255121,0002,550
2014-09-03261261256259349,0002,590
2014-09-02250262250261617,0002,610
2014-09-0124624924524964,0002,490
2014-08-29247247244247100,0002,470
2014-08-28249249245247149,0002,470
2014-08-2725025024724958,0002,490
2014-08-2625025024724749,0002,470
2014-08-2524424824424874,0002,480
2014-08-22250251245246107,0002,460
2014-08-21252254248250184,0002,500
2014-08-20241257241251501,0002,510
2014-08-1924224223923945,0002,390
2014-08-1823724123724068,0002,400
2014-08-1524024023523788,0002,370
2014-08-1423623923623789,0002,370
2014-08-13245245236237112,0002,370
2014-08-1223623823423580,0002,350
2014-08-11240242237239143,0002,390
2014-08-08241241234240113,0002,400
2014-08-0723624223624157,0002,410
2014-08-06240241235238143,0002,380
2014-08-0524424424024285,0002,420
2014-08-0424324624224495,0002,440
2014-08-01240247240243115,0002,430
2014-07-31252252245246105,0002,460
2014-07-3025225324925298,0002,520
2014-07-2925425424925243,0002,520
2014-07-28254254249253120,0002,530
2014-07-25253253248251107,0002,510
2014-07-24255260248250196,0002,500
2014-07-23249261248254338,0002,540
2014-07-22246248243247188,0002,470
2014-07-18234243233242168,0002,420
2014-07-17244244238239249,0002,390
2014-07-16250250240244212,0002,440
2014-07-15254254245249210,0002,490
2014-07-14238252238249266,0002,490
2014-07-11240245231242260,0002,420
2014-07-10260260244246502,0002,460
2014-07-09261263254256445,0002,560
2014-07-082672692582671,404,0002,670
2014-07-072422792372674,198,0002,670
2014-07-04233238231235233,0002,350
2014-07-0323123323023156,0002,310
2014-07-02233234229231162,0002,310
2014-07-01229233229232109,0002,320
2014-06-30227232223230113,0002,300
2014-06-27230232220224255,0002,240
2014-06-26223237223232613,0002,320
2014-06-2522222522222276,0002,220
2014-06-2422322622222572,0002,250
2014-06-23225225223224110,0002,240
2014-06-20226227222224178,0002,240
2014-06-19225228224225188,0002,250
2014-06-18224224221224128,0002,240
2014-06-17223223218221143,0002,210
2014-06-16222224221221222,0002,210
2014-06-13216222216221199,0002,210
2014-06-12219220217218101,0002,180
2014-06-1121922021921972,0002,190
2014-06-1022122121922036,0002,200
2014-06-0922022121921949,0002,190
2014-06-0621821921821943,0002,190
2014-06-0522022121821951,0002,190
2014-06-0421922021822070,0002,200
2014-06-0322222221821945,0002,190
2014-06-0221622221522072,0002,200
2014-05-3021721721221450,0002,140
2014-05-2921921921521732,0002,170
2014-05-2822022121921939,0002,190
2014-05-2721722021721942,0002,190
2014-05-2621021621021680,0002,160
2014-05-2320720920620945,0002,090
2014-05-2220420620220627,0002,060
2014-05-2120520519920275,0002,020
2014-05-2020920920620628,0002,060
2014-05-1920821120520870,0002,080
2014-05-1621121120720967,0002,090
2014-05-15206211206211165,0002,110
2014-05-1420320420320414,0002,040
2014-05-1320520520120327,0002,030
2014-05-1220520520220251,0002,020
2014-05-0920220520120458,0002,040
2014-05-0820420620420436,0002,040
2014-05-0720920920320458,0002,040
2014-05-0220720920620923,0002,090
2014-05-0120820820520732,0002,070
2014-04-3021021020520831,0002,080
2014-04-2820920919720784,0002,070
2014-04-2521021120821118,0002,110
2014-04-2420720820520829,0002,080
2014-04-2321221220820915,0002,090
2014-04-2221221220720718,0002,070
2014-04-2121321320920929,0002,090
2014-04-1821221320721328,0002,130
2014-04-1721121120921023,0002,100
2014-04-1621021020720923,0002,090
2014-04-1520821020620821,0002,080
2014-04-1420620920520823,0002,080
2014-04-1120720720220566,0002,050
2014-04-1021521521021038,0002,100
2014-04-0921421421021080,0002,100
2014-04-0821621821621635,0002,160
2014-04-0722422521822047,0002,200
2014-04-0422822822522727,0002,270
2014-04-0322822822522840,0002,280
2014-04-0222922922422667,0002,260
2014-04-0122822822522846,0002,280
2014-03-3122422622122544,0002,250
2014-03-2821922221822151,0002,210
2014-03-2721521921521740,0002,170
2014-03-2622122121721972,0002,190
2014-03-2521722021721953,0002,190
2014-03-2421021921021670,0002,160
2014-03-20214214206208110,0002,080
2014-03-1921621621321443,0002,140
2014-03-1821521721221746,0002,170
2014-03-1721521721221279,0002,120
2014-03-14221224216217150,0002,170
2014-03-1322422822422643,0002,260
2014-03-1222722722422440,0002,240
2014-03-1122923022522774,0002,270
2014-03-1022822822622736,0002,270
2014-03-0722822822622740,0002,270
2014-03-0622222722222676,0002,260
2014-03-0522322522222219,0002,220
2014-03-04215221215221101,0002,210
2014-03-03225225218219113,0002,190
2014-02-28228228222225124,0002,250
2014-02-2722522722422647,0002,260
2014-02-2622722722422575,0002,250
2014-02-2523023022522673,0002,260
2014-02-2423023022422769,0002,270
2014-02-2122822922522974,0002,290
2014-02-20225226219225119,0002,250
2014-02-1923123322822970,0002,290
2014-02-18232234229231149,0002,310
2014-02-17230232225232120,0002,320
2014-02-14231240225229331,0002,290
2014-02-13225227221226139,0002,260
2014-02-12224230223225142,0002,250
2014-02-1022322322022174,0002,210
2014-02-07217221215217112,0002,170
2014-02-0620921520921472,0002,140
2014-02-05214217206209162,0002,090
2014-02-04198213197206503,0002,060
2014-02-03229233225225120,0002,250
2014-01-31239239232235112,0002,350
2014-01-3024124123523693,0002,360
2014-01-2924124523924590,0002,450
2014-01-28235244235238110,0002,380
2014-01-27235239234236126,0002,360
2014-01-24247249243246134,0002,460
2014-01-23261261252252132,0002,520
2014-01-22260260256259131,0002,590
2014-01-21265265257257172,0002,570
2014-01-20261266260265246,0002,650
2014-01-17257261256260162,0002,600
2014-01-16263263257257241,0002,570
2014-01-15264266257261356,0002,610
2014-01-142582672552601,084,0002,600
2014-01-10256257251256489,0002,560
2014-01-09250260245255884,0002,550
2014-01-08238258238250976,0002,500
2014-01-07242242237237180,0002,370
2014-01-06242243238240326,0002,400

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