6393 油研工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 253 | 254 | 250 | 253 | 39,000 | 2,530 |
| 2015-12-29 | 250 | 252 | 247 | 252 | 46,000 | 2,520 |
| 2015-12-28 | 246 | 250 | 246 | 250 | 23,000 | 2,500 |
| 2015-12-25 | 247 | 248 | 243 | 245 | 45,000 | 2,450 |
| 2015-12-24 | 251 | 251 | 245 | 248 | 95,000 | 2,480 |
| 2015-12-22 | 252 | 252 | 249 | 250 | 69,000 | 2,500 |
| 2015-12-21 | 257 | 257 | 250 | 252 | 50,000 | 2,520 |
| 2015-12-18 | 258 | 260 | 255 | 256 | 72,000 | 2,560 |
| 2015-12-17 | 265 | 268 | 256 | 257 | 125,000 | 2,570 |
| 2015-12-16 | 254 | 258 | 252 | 258 | 57,000 | 2,580 |
| 2015-12-15 | 253 | 254 | 250 | 250 | 38,000 | 2,500 |
| 2015-12-14 | 254 | 254 | 250 | 253 | 50,000 | 2,530 |
| 2015-12-11 | 252 | 260 | 252 | 256 | 95,000 | 2,560 |
| 2015-12-10 | 257 | 260 | 255 | 257 | 96,000 | 2,570 |
| 2015-12-09 | 261 | 264 | 260 | 261 | 48,000 | 2,610 |
| 2015-12-08 | 266 | 266 | 263 | 264 | 87,000 | 2,640 |
| 2015-12-07 | 269 | 269 | 266 | 266 | 117,000 | 2,660 |
| 2015-12-04 | 265 | 266 | 262 | 266 | 123,000 | 2,660 |
| 2015-12-03 | 260 | 265 | 258 | 265 | 80,000 | 2,650 |
| 2015-12-02 | 262 | 263 | 260 | 262 | 45,000 | 2,620 |
| 2015-12-01 | 260 | 262 | 255 | 262 | 82,000 | 2,620 |
| 2015-11-30 | 260 | 260 | 255 | 260 | 100,000 | 2,600 |
| 2015-11-27 | 260 | 261 | 258 | 259 | 32,000 | 2,590 |
| 2015-11-26 | 262 | 262 | 260 | 260 | 46,000 | 2,600 |
| 2015-11-25 | 262 | 262 | 260 | 260 | 29,000 | 2,600 |
| 2015-11-24 | 262 | 262 | 260 | 262 | 70,000 | 2,620 |
| 2015-11-20 | 262 | 262 | 255 | 262 | 62,000 | 2,620 |
| 2015-11-19 | 264 | 264 | 260 | 262 | 53,000 | 2,620 |
| 2015-11-18 | 260 | 263 | 259 | 260 | 72,000 | 2,600 |
| 2015-11-17 | 258 | 260 | 256 | 259 | 88,000 | 2,590 |
| 2015-11-16 | 255 | 256 | 251 | 255 | 68,000 | 2,550 |
| 2015-11-13 | 258 | 261 | 257 | 259 | 302,000 | 2,590 |
| 2015-11-12 | 252 | 256 | 252 | 256 | 60,000 | 2,560 |
| 2015-11-11 | 252 | 255 | 251 | 252 | 77,000 | 2,520 |
| 2015-11-10 | 249 | 252 | 246 | 252 | 99,000 | 2,520 |
| 2015-11-09 | 243 | 249 | 243 | 249 | 83,000 | 2,490 |
| 2015-11-06 | 245 | 245 | 243 | 243 | 56,000 | 2,430 |
| 2015-11-05 | 242 | 244 | 240 | 241 | 76,000 | 2,410 |
| 2015-11-04 | 243 | 246 | 241 | 242 | 102,000 | 2,420 |
| 2015-11-02 | 240 | 244 | 238 | 240 | 106,000 | 2,400 |
| 2015-10-30 | 233 | 240 | 233 | 236 | 44,000 | 2,360 |
| 2015-10-29 | 235 | 237 | 233 | 234 | 50,000 | 2,340 |
| 2015-10-28 | 238 | 238 | 234 | 234 | 43,000 | 2,340 |
| 2015-10-27 | 240 | 240 | 236 | 238 | 22,000 | 2,380 |
| 2015-10-26 | 239 | 240 | 237 | 240 | 25,000 | 2,400 |
| 2015-10-23 | 236 | 237 | 234 | 235 | 51,000 | 2,350 |
| 2015-10-22 | 238 | 238 | 234 | 235 | 12,000 | 2,350 |
| 2015-10-21 | 235 | 236 | 234 | 236 | 36,000 | 2,360 |
| 2015-10-20 | 230 | 232 | 229 | 232 | 18,000 | 2,320 |
| 2015-10-19 | 237 | 237 | 213 | 229 | 80,000 | 2,290 |
| 2015-10-16 | 240 | 240 | 237 | 238 | 24,000 | 2,380 |
| 2015-10-15 | 232 | 236 | 231 | 235 | 26,000 | 2,350 |
| 2015-10-14 | 237 | 237 | 231 | 231 | 34,000 | 2,310 |
| 2015-10-13 | 244 | 244 | 237 | 241 | 70,000 | 2,410 |
| 2015-10-09 | 236 | 242 | 236 | 241 | 60,000 | 2,410 |
| 2015-10-08 | 231 | 236 | 231 | 235 | 53,000 | 2,350 |
| 2015-10-07 | 234 | 236 | 230 | 233 | 25,000 | 2,330 |
| 2015-10-06 | 228 | 229 | 225 | 226 | 73,000 | 2,260 |
| 2015-10-05 | 220 | 224 | 220 | 222 | 37,000 | 2,220 |
| 2015-10-02 | 215 | 222 | 215 | 220 | 60,000 | 2,200 |
| 2015-10-01 | 217 | 219 | 213 | 219 | 50,000 | 2,190 |
| 2015-09-30 | 213 | 220 | 213 | 216 | 35,000 | 2,160 |
| 2015-09-29 | 218 | 220 | 208 | 208 | 98,000 | 2,080 |
| 2015-09-28 | 233 | 233 | 222 | 222 | 44,000 | 2,220 |
| 2015-09-25 | 224 | 230 | 220 | 228 | 76,000 | 2,280 |
| 2015-09-24 | 224 | 234 | 221 | 221 | 75,000 | 2,210 |
| 2015-09-18 | 233 | 233 | 228 | 231 | 41,000 | 2,310 |
| 2015-09-17 | 229 | 233 | 229 | 233 | 64,000 | 2,330 |
| 2015-09-16 | 226 | 228 | 226 | 228 | 40,000 | 2,280 |
| 2015-09-15 | 227 | 230 | 225 | 225 | 44,000 | 2,250 |
| 2015-09-14 | 229 | 230 | 227 | 227 | 27,000 | 2,270 |
| 2015-09-11 | 228 | 231 | 227 | 229 | 83,000 | 2,290 |
| 2015-09-10 | 229 | 230 | 228 | 230 | 29,000 | 2,300 |
| 2015-09-09 | 228 | 236 | 222 | 235 | 96,000 | 2,350 |
| 2015-09-08 | 220 | 224 | 219 | 221 | 49,000 | 2,210 |
| 2015-09-07 | 218 | 228 | 213 | 220 | 33,000 | 2,200 |
| 2015-09-04 | 230 | 230 | 220 | 220 | 68,000 | 2,200 |
| 2015-09-03 | 229 | 231 | 227 | 227 | 41,000 | 2,270 |
| 2015-09-02 | 227 | 234 | 227 | 228 | 48,000 | 2,280 |
| 2015-09-01 | 240 | 240 | 233 | 233 | 29,000 | 2,330 |
| 2015-08-31 | 240 | 241 | 236 | 240 | 28,000 | 2,400 |
| 2015-08-28 | 239 | 240 | 236 | 239 | 59,000 | 2,390 |
| 2015-08-27 | 239 | 239 | 229 | 231 | 73,000 | 2,310 |
| 2015-08-26 | 227 | 235 | 222 | 230 | 95,000 | 2,300 |
| 2015-08-25 | 227 | 239 | 223 | 223 | 94,000 | 2,230 |
| 2015-08-24 | 240 | 244 | 229 | 233 | 162,000 | 2,330 |
| 2015-08-21 | 252 | 256 | 248 | 248 | 96,000 | 2,480 |
| 2015-08-20 | 255 | 256 | 252 | 253 | 73,000 | 2,530 |
| 2015-08-19 | 263 | 263 | 253 | 256 | 54,000 | 2,560 |
| 2015-08-18 | 263 | 263 | 259 | 261 | 56,000 | 2,610 |
| 2015-08-17 | 257 | 262 | 257 | 260 | 33,000 | 2,600 |
| 2015-08-14 | 258 | 258 | 256 | 257 | 29,000 | 2,570 |
| 2015-08-13 | 257 | 260 | 256 | 259 | 85,000 | 2,590 |
| 2015-08-12 | 263 | 263 | 255 | 259 | 142,000 | 2,590 |
| 2015-08-11 | 270 | 270 | 263 | 265 | 95,000 | 2,650 |
| 2015-08-10 | 270 | 270 | 262 | 268 | 215,000 | 2,680 |
| 2015-08-07 | 252 | 253 | 251 | 252 | 70,000 | 2,520 |
| 2015-08-06 | 252 | 253 | 251 | 252 | 32,000 | 2,520 |
| 2015-08-05 | 251 | 256 | 249 | 252 | 60,000 | 2,520 |
| 2015-08-04 | 256 | 256 | 250 | 251 | 50,000 | 2,510 |
| 2015-08-03 | 255 | 255 | 253 | 255 | 59,000 | 2,550 |
| 2015-07-31 | 255 | 255 | 251 | 252 | 52,000 | 2,520 |
| 2015-07-30 | 253 | 254 | 252 | 254 | 43,000 | 2,540 |
| 2015-07-29 | 258 | 258 | 252 | 252 | 53,000 | 2,520 |
| 2015-07-28 | 255 | 257 | 253 | 256 | 44,000 | 2,560 |
| 2015-07-27 | 261 | 261 | 258 | 258 | 45,000 | 2,580 |
| 2015-07-24 | 265 | 265 | 261 | 261 | 55,000 | 2,610 |
| 2015-07-23 | 265 | 265 | 263 | 265 | 61,000 | 2,650 |
| 2015-07-22 | 269 | 269 | 264 | 264 | 40,000 | 2,640 |
| 2015-07-21 | 271 | 271 | 265 | 270 | 101,000 | 2,700 |
| 2015-07-17 | 265 | 271 | 265 | 268 | 148,000 | 2,680 |
| 2015-07-16 | 264 | 264 | 261 | 263 | 48,000 | 2,630 |
| 2015-07-15 | 265 | 265 | 260 | 262 | 83,000 | 2,620 |
| 2015-07-14 | 261 | 263 | 260 | 262 | 43,000 | 2,620 |
| 2015-07-13 | 258 | 261 | 258 | 260 | 31,000 | 2,600 |
| 2015-07-10 | 264 | 264 | 254 | 256 | 105,000 | 2,560 |
| 2015-07-09 | 254 | 259 | 247 | 259 | 133,000 | 2,590 |
| 2015-07-08 | 268 | 268 | 258 | 259 | 111,000 | 2,590 |
| 2015-07-07 | 268 | 268 | 265 | 268 | 28,000 | 2,680 |
| 2015-07-06 | 267 | 268 | 262 | 263 | 109,000 | 2,630 |
| 2015-07-03 | 274 | 274 | 269 | 269 | 94,000 | 2,690 |
| 2015-07-02 | 273 | 274 | 271 | 274 | 70,000 | 2,740 |
| 2015-07-01 | 272 | 273 | 269 | 270 | 69,000 | 2,700 |
| 2015-06-30 | 268 | 272 | 266 | 271 | 87,000 | 2,710 |
| 2015-06-29 | 270 | 273 | 266 | 268 | 200,000 | 2,680 |
| 2015-06-26 | 275 | 278 | 274 | 276 | 105,000 | 2,760 |
| 2015-06-25 | 277 | 279 | 277 | 277 | 56,000 | 2,770 |
| 2015-06-24 | 279 | 280 | 277 | 278 | 173,000 | 2,780 |
| 2015-06-23 | 280 | 280 | 274 | 278 | 164,000 | 2,780 |
| 2015-06-22 | 277 | 282 | 277 | 279 | 240,000 | 2,790 |
| 2015-06-19 | 272 | 280 | 272 | 277 | 265,000 | 2,770 |
| 2015-06-18 | 277 | 277 | 271 | 271 | 86,000 | 2,710 |
| 2015-06-17 | 276 | 280 | 274 | 275 | 342,000 | 2,750 |
| 2015-06-16 | 275 | 276 | 271 | 276 | 132,000 | 2,760 |
| 2015-06-15 | 275 | 276 | 273 | 274 | 98,000 | 2,740 |
| 2015-06-12 | 275 | 275 | 272 | 275 | 154,000 | 2,750 |
| 2015-06-11 | 271 | 274 | 270 | 273 | 83,000 | 2,730 |
| 2015-06-10 | 271 | 273 | 270 | 270 | 96,000 | 2,700 |
| 2015-06-09 | 274 | 274 | 269 | 269 | 123,000 | 2,690 |
| 2015-06-08 | 274 | 276 | 272 | 274 | 165,000 | 2,740 |
| 2015-06-05 | 269 | 274 | 269 | 273 | 131,000 | 2,730 |
| 2015-06-04 | 272 | 274 | 271 | 272 | 120,000 | 2,720 |
| 2015-06-03 | 269 | 272 | 268 | 272 | 73,000 | 2,720 |
| 2015-06-02 | 272 | 272 | 270 | 271 | 89,000 | 2,710 |
| 2015-06-01 | 272 | 272 | 269 | 271 | 112,000 | 2,710 |
| 2015-05-29 | 269 | 271 | 268 | 269 | 111,000 | 2,690 |
| 2015-05-28 | 270 | 274 | 267 | 267 | 299,000 | 2,670 |
| 2015-05-27 | 268 | 269 | 266 | 269 | 141,000 | 2,690 |
| 2015-05-26 | 264 | 269 | 263 | 266 | 182,000 | 2,660 |
| 2015-05-25 | 264 | 265 | 260 | 263 | 106,000 | 2,630 |
| 2015-05-22 | 262 | 266 | 262 | 263 | 109,000 | 2,630 |
| 2015-05-21 | 263 | 265 | 262 | 262 | 93,000 | 2,620 |
| 2015-05-20 | 264 | 265 | 262 | 263 | 90,000 | 2,630 |
| 2015-05-19 | 263 | 264 | 261 | 264 | 95,000 | 2,640 |
| 2015-05-18 | 261 | 263 | 260 | 263 | 77,000 | 2,630 |
| 2015-05-15 | 264 | 264 | 261 | 263 | 101,000 | 2,630 |
| 2015-05-14 | 259 | 263 | 259 | 262 | 244,000 | 2,620 |
| 2015-05-13 | 256 | 257 | 255 | 257 | 85,000 | 2,570 |
| 2015-05-12 | 257 | 257 | 255 | 257 | 27,000 | 2,570 |
| 2015-05-11 | 258 | 258 | 256 | 256 | 75,000 | 2,560 |
| 2015-05-08 | 253 | 255 | 252 | 254 | 50,000 | 2,540 |
| 2015-05-07 | 252 | 253 | 252 | 252 | 32,000 | 2,520 |
| 2015-05-01 | 253 | 253 | 251 | 252 | 72,000 | 2,520 |
| 2015-04-30 | 256 | 256 | 254 | 255 | 32,000 | 2,550 |
| 2015-04-28 | 260 | 260 | 257 | 259 | 46,000 | 2,590 |
| 2015-04-27 | 258 | 259 | 255 | 258 | 39,000 | 2,580 |
| 2015-04-24 | 256 | 256 | 255 | 256 | 26,000 | 2,560 |
| 2015-04-23 | 257 | 258 | 256 | 256 | 35,000 | 2,560 |
| 2015-04-22 | 256 | 257 | 255 | 256 | 69,000 | 2,560 |
| 2015-04-21 | 254 | 256 | 254 | 256 | 61,000 | 2,560 |
| 2015-04-20 | 254 | 257 | 253 | 255 | 93,000 | 2,550 |
| 2015-04-17 | 257 | 259 | 256 | 258 | 97,000 | 2,580 |
| 2015-04-16 | 258 | 260 | 258 | 260 | 76,000 | 2,600 |
| 2015-04-15 | 259 | 260 | 257 | 258 | 46,000 | 2,580 |
| 2015-04-14 | 260 | 261 | 259 | 259 | 46,000 | 2,590 |
| 2015-04-13 | 262 | 262 | 258 | 258 | 51,000 | 2,580 |
| 2015-04-10 | 259 | 262 | 257 | 258 | 94,000 | 2,580 |
| 2015-04-09 | 260 | 262 | 259 | 259 | 60,000 | 2,590 |
| 2015-04-08 | 260 | 261 | 260 | 260 | 50,000 | 2,600 |
| 2015-04-07 | 257 | 259 | 256 | 259 | 44,000 | 2,590 |
| 2015-04-06 | 257 | 260 | 255 | 255 | 43,000 | 2,550 |
| 2015-04-03 | 261 | 262 | 257 | 259 | 69,000 | 2,590 |
| 2015-04-02 | 254 | 259 | 254 | 257 | 73,000 | 2,570 |
| 2015-04-01 | 257 | 259 | 254 | 254 | 93,000 | 2,540 |
| 2015-03-31 | 260 | 264 | 256 | 257 | 101,000 | 2,570 |
| 2015-03-30 | 259 | 259 | 253 | 257 | 85,000 | 2,570 |
| 2015-03-27 | 255 | 265 | 255 | 260 | 174,000 | 2,600 |
| 2015-03-26 | 270 | 270 | 267 | 268 | 129,000 | 2,680 |
| 2015-03-25 | 268 | 271 | 268 | 270 | 127,000 | 2,700 |
| 2015-03-24 | 269 | 270 | 267 | 270 | 115,000 | 2,700 |
| 2015-03-23 | 268 | 269 | 267 | 269 | 75,000 | 2,690 |
| 2015-03-20 | 267 | 268 | 265 | 267 | 61,000 | 2,670 |
| 2015-03-19 | 265 | 268 | 265 | 266 | 97,000 | 2,660 |
| 2015-03-18 | 265 | 269 | 263 | 265 | 162,000 | 2,650 |
| 2015-03-17 | 266 | 267 | 264 | 266 | 90,000 | 2,660 |
| 2015-03-16 | 266 | 269 | 264 | 264 | 124,000 | 2,640 |
| 2015-03-13 | 265 | 266 | 261 | 264 | 210,000 | 2,640 |
| 2015-03-12 | 258 | 263 | 258 | 262 | 137,000 | 2,620 |
| 2015-03-11 | 257 | 260 | 256 | 259 | 112,000 | 2,590 |
| 2015-03-10 | 260 | 263 | 260 | 260 | 84,000 | 2,600 |
| 2015-03-09 | 260 | 262 | 259 | 261 | 55,000 | 2,610 |
| 2015-03-06 | 262 | 263 | 258 | 262 | 188,000 | 2,620 |
| 2015-03-05 | 264 | 268 | 259 | 262 | 187,000 | 2,620 |
| 2015-03-04 | 268 | 268 | 262 | 264 | 168,000 | 2,640 |
| 2015-03-03 | 271 | 273 | 265 | 266 | 530,000 | 2,660 |
| 2015-03-02 | 260 | 268 | 259 | 268 | 589,000 | 2,680 |
| 2015-02-27 | 258 | 258 | 255 | 255 | 65,000 | 2,550 |
| 2015-02-26 | 257 | 257 | 256 | 257 | 84,000 | 2,570 |
| 2015-02-25 | 255 | 257 | 254 | 256 | 148,000 | 2,560 |
| 2015-02-24 | 254 | 255 | 253 | 253 | 63,000 | 2,530 |
| 2015-02-23 | 252 | 254 | 252 | 253 | 71,000 | 2,530 |
| 2015-02-20 | 252 | 253 | 251 | 252 | 85,000 | 2,520 |
| 2015-02-19 | 253 | 253 | 251 | 251 | 59,000 | 2,510 |
| 2015-02-18 | 252 | 255 | 251 | 253 | 81,000 | 2,530 |
| 2015-02-17 | 249 | 251 | 249 | 250 | 43,000 | 2,500 |
| 2015-02-16 | 249 | 250 | 248 | 248 | 73,000 | 2,480 |
| 2015-02-13 | 249 | 249 | 245 | 246 | 84,000 | 2,460 |
| 2015-02-12 | 249 | 249 | 245 | 245 | 91,000 | 2,450 |
| 2015-02-10 | 247 | 248 | 243 | 246 | 51,000 | 2,460 |
| 2015-02-09 | 249 | 249 | 246 | 246 | 32,000 | 2,460 |
| 2015-02-06 | 245 | 251 | 244 | 247 | 173,000 | 2,470 |
| 2015-02-05 | 245 | 245 | 242 | 243 | 46,000 | 2,430 |
| 2015-02-04 | 242 | 246 | 242 | 244 | 71,000 | 2,440 |
| 2015-02-03 | 244 | 244 | 242 | 242 | 41,000 | 2,420 |
| 2015-02-02 | 246 | 246 | 244 | 244 | 64,000 | 2,440 |
| 2015-01-30 | 246 | 248 | 244 | 246 | 39,000 | 2,460 |
| 2015-01-29 | 246 | 246 | 244 | 244 | 41,000 | 2,440 |
| 2015-01-28 | 246 | 248 | 245 | 248 | 61,000 | 2,480 |
| 2015-01-27 | 246 | 247 | 244 | 244 | 53,000 | 2,440 |
| 2015-01-26 | 243 | 245 | 243 | 245 | 32,000 | 2,450 |
| 2015-01-23 | 246 | 246 | 244 | 245 | 61,000 | 2,450 |
| 2015-01-22 | 244 | 245 | 243 | 244 | 17,000 | 2,440 |
| 2015-01-21 | 248 | 248 | 242 | 243 | 66,000 | 2,430 |
| 2015-01-20 | 241 | 246 | 241 | 246 | 70,000 | 2,460 |
| 2015-01-19 | 240 | 242 | 239 | 241 | 93,000 | 2,410 |
| 2015-01-16 | 243 | 243 | 240 | 240 | 69,000 | 2,400 |
| 2015-01-15 | 242 | 245 | 242 | 245 | 53,000 | 2,450 |
| 2015-01-14 | 248 | 248 | 243 | 243 | 69,000 | 2,430 |
| 2015-01-13 | 247 | 248 | 244 | 248 | 76,000 | 2,480 |
| 2015-01-09 | 252 | 252 | 248 | 250 | 96,000 | 2,500 |
| 2015-01-08 | 249 | 252 | 248 | 250 | 59,000 | 2,500 |
| 2015-01-07 | 244 | 248 | 244 | 247 | 112,000 | 2,470 |
| 2015-01-06 | 251 | 252 | 247 | 247 | 165,000 | 2,470 |
| 2015-01-05 | 253 | 257 | 251 | 255 | 131,000 | 2,550 |
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
