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
2015-12-3025325425025339,0002,530
2015-12-2925025224725246,0002,520
2015-12-2824625024625023,0002,500
2015-12-2524724824324545,0002,450
2015-12-2425125124524895,0002,480
2015-12-2225225224925069,0002,500
2015-12-2125725725025250,0002,520
2015-12-1825826025525672,0002,560
2015-12-17265268256257125,0002,570
2015-12-1625425825225857,0002,580
2015-12-1525325425025038,0002,500
2015-12-1425425425025350,0002,530
2015-12-1125226025225695,0002,560
2015-12-1025726025525796,0002,570
2015-12-0926126426026148,0002,610
2015-12-0826626626326487,0002,640
2015-12-07269269266266117,0002,660
2015-12-04265266262266123,0002,660
2015-12-0326026525826580,0002,650
2015-12-0226226326026245,0002,620
2015-12-0126026225526282,0002,620
2015-11-30260260255260100,0002,600
2015-11-2726026125825932,0002,590
2015-11-2626226226026046,0002,600
2015-11-2526226226026029,0002,600
2015-11-2426226226026270,0002,620
2015-11-2026226225526262,0002,620
2015-11-1926426426026253,0002,620
2015-11-1826026325926072,0002,600
2015-11-1725826025625988,0002,590
2015-11-1625525625125568,0002,550
2015-11-13258261257259302,0002,590
2015-11-1225225625225660,0002,560
2015-11-1125225525125277,0002,520
2015-11-1024925224625299,0002,520
2015-11-0924324924324983,0002,490
2015-11-0624524524324356,0002,430
2015-11-0524224424024176,0002,410
2015-11-04243246241242102,0002,420
2015-11-02240244238240106,0002,400
2015-10-3023324023323644,0002,360
2015-10-2923523723323450,0002,340
2015-10-2823823823423443,0002,340
2015-10-2724024023623822,0002,380
2015-10-2623924023724025,0002,400
2015-10-2323623723423551,0002,350
2015-10-2223823823423512,0002,350
2015-10-2123523623423636,0002,360
2015-10-2023023222923218,0002,320
2015-10-1923723721322980,0002,290
2015-10-1624024023723824,0002,380
2015-10-1523223623123526,0002,350
2015-10-1423723723123134,0002,310
2015-10-1324424423724170,0002,410
2015-10-0923624223624160,0002,410
2015-10-0823123623123553,0002,350
2015-10-0723423623023325,0002,330
2015-10-0622822922522673,0002,260
2015-10-0522022422022237,0002,220
2015-10-0221522221522060,0002,200
2015-10-0121721921321950,0002,190
2015-09-3021322021321635,0002,160
2015-09-2921822020820898,0002,080
2015-09-2823323322222244,0002,220
2015-09-2522423022022876,0002,280
2015-09-2422423422122175,0002,210
2015-09-1823323322823141,0002,310
2015-09-1722923322923364,0002,330
2015-09-1622622822622840,0002,280
2015-09-1522723022522544,0002,250
2015-09-1422923022722727,0002,270
2015-09-1122823122722983,0002,290
2015-09-1022923022823029,0002,300
2015-09-0922823622223596,0002,350
2015-09-0822022421922149,0002,210
2015-09-0721822821322033,0002,200
2015-09-0423023022022068,0002,200
2015-09-0322923122722741,0002,270
2015-09-0222723422722848,0002,280
2015-09-0124024023323329,0002,330
2015-08-3124024123624028,0002,400
2015-08-2823924023623959,0002,390
2015-08-2723923922923173,0002,310
2015-08-2622723522223095,0002,300
2015-08-2522723922322394,0002,230
2015-08-24240244229233162,0002,330
2015-08-2125225624824896,0002,480
2015-08-2025525625225373,0002,530
2015-08-1926326325325654,0002,560
2015-08-1826326325926156,0002,610
2015-08-1725726225726033,0002,600
2015-08-1425825825625729,0002,570
2015-08-1325726025625985,0002,590
2015-08-12263263255259142,0002,590
2015-08-1127027026326595,0002,650
2015-08-10270270262268215,0002,680
2015-08-0725225325125270,0002,520
2015-08-0625225325125232,0002,520
2015-08-0525125624925260,0002,520
2015-08-0425625625025150,0002,510
2015-08-0325525525325559,0002,550
2015-07-3125525525125252,0002,520
2015-07-3025325425225443,0002,540
2015-07-2925825825225253,0002,520
2015-07-2825525725325644,0002,560
2015-07-2726126125825845,0002,580
2015-07-2426526526126155,0002,610
2015-07-2326526526326561,0002,650
2015-07-2226926926426440,0002,640
2015-07-21271271265270101,0002,700
2015-07-17265271265268148,0002,680
2015-07-1626426426126348,0002,630
2015-07-1526526526026283,0002,620
2015-07-1426126326026243,0002,620
2015-07-1325826125826031,0002,600
2015-07-10264264254256105,0002,560
2015-07-09254259247259133,0002,590
2015-07-08268268258259111,0002,590
2015-07-0726826826526828,0002,680
2015-07-06267268262263109,0002,630
2015-07-0327427426926994,0002,690
2015-07-0227327427127470,0002,740
2015-07-0127227326927069,0002,700
2015-06-3026827226627187,0002,710
2015-06-29270273266268200,0002,680
2015-06-26275278274276105,0002,760
2015-06-2527727927727756,0002,770
2015-06-24279280277278173,0002,780
2015-06-23280280274278164,0002,780
2015-06-22277282277279240,0002,790
2015-06-19272280272277265,0002,770
2015-06-1827727727127186,0002,710
2015-06-17276280274275342,0002,750
2015-06-16275276271276132,0002,760
2015-06-1527527627327498,0002,740
2015-06-12275275272275154,0002,750
2015-06-1127127427027383,0002,730
2015-06-1027127327027096,0002,700
2015-06-09274274269269123,0002,690
2015-06-08274276272274165,0002,740
2015-06-05269274269273131,0002,730
2015-06-04272274271272120,0002,720
2015-06-0326927226827273,0002,720
2015-06-0227227227027189,0002,710
2015-06-01272272269271112,0002,710
2015-05-29269271268269111,0002,690
2015-05-28270274267267299,0002,670
2015-05-27268269266269141,0002,690
2015-05-26264269263266182,0002,660
2015-05-25264265260263106,0002,630
2015-05-22262266262263109,0002,630
2015-05-2126326526226293,0002,620
2015-05-2026426526226390,0002,630
2015-05-1926326426126495,0002,640
2015-05-1826126326026377,0002,630
2015-05-15264264261263101,0002,630
2015-05-14259263259262244,0002,620
2015-05-1325625725525785,0002,570
2015-05-1225725725525727,0002,570
2015-05-1125825825625675,0002,560
2015-05-0825325525225450,0002,540
2015-05-0725225325225232,0002,520
2015-05-0125325325125272,0002,520
2015-04-3025625625425532,0002,550
2015-04-2826026025725946,0002,590
2015-04-2725825925525839,0002,580
2015-04-2425625625525626,0002,560
2015-04-2325725825625635,0002,560
2015-04-2225625725525669,0002,560
2015-04-2125425625425661,0002,560
2015-04-2025425725325593,0002,550
2015-04-1725725925625897,0002,580
2015-04-1625826025826076,0002,600
2015-04-1525926025725846,0002,580
2015-04-1426026125925946,0002,590
2015-04-1326226225825851,0002,580
2015-04-1025926225725894,0002,580
2015-04-0926026225925960,0002,590
2015-04-0826026126026050,0002,600
2015-04-0725725925625944,0002,590
2015-04-0625726025525543,0002,550
2015-04-0326126225725969,0002,590
2015-04-0225425925425773,0002,570
2015-04-0125725925425493,0002,540
2015-03-31260264256257101,0002,570
2015-03-3025925925325785,0002,570
2015-03-27255265255260174,0002,600
2015-03-26270270267268129,0002,680
2015-03-25268271268270127,0002,700
2015-03-24269270267270115,0002,700
2015-03-2326826926726975,0002,690
2015-03-2026726826526761,0002,670
2015-03-1926526826526697,0002,660
2015-03-18265269263265162,0002,650
2015-03-1726626726426690,0002,660
2015-03-16266269264264124,0002,640
2015-03-13265266261264210,0002,640
2015-03-12258263258262137,0002,620
2015-03-11257260256259112,0002,590
2015-03-1026026326026084,0002,600
2015-03-0926026225926155,0002,610
2015-03-06262263258262188,0002,620
2015-03-05264268259262187,0002,620
2015-03-04268268262264168,0002,640
2015-03-03271273265266530,0002,660
2015-03-02260268259268589,0002,680
2015-02-2725825825525565,0002,550
2015-02-2625725725625784,0002,570
2015-02-25255257254256148,0002,560
2015-02-2425425525325363,0002,530
2015-02-2325225425225371,0002,530
2015-02-2025225325125285,0002,520
2015-02-1925325325125159,0002,510
2015-02-1825225525125381,0002,530
2015-02-1724925124925043,0002,500
2015-02-1624925024824873,0002,480
2015-02-1324924924524684,0002,460
2015-02-1224924924524591,0002,450
2015-02-1024724824324651,0002,460
2015-02-0924924924624632,0002,460
2015-02-06245251244247173,0002,470
2015-02-0524524524224346,0002,430
2015-02-0424224624224471,0002,440
2015-02-0324424424224241,0002,420
2015-02-0224624624424464,0002,440
2015-01-3024624824424639,0002,460
2015-01-2924624624424441,0002,440
2015-01-2824624824524861,0002,480
2015-01-2724624724424453,0002,440
2015-01-2624324524324532,0002,450
2015-01-2324624624424561,0002,450
2015-01-2224424524324417,0002,440
2015-01-2124824824224366,0002,430
2015-01-2024124624124670,0002,460
2015-01-1924024223924193,0002,410
2015-01-1624324324024069,0002,400
2015-01-1524224524224553,0002,450
2015-01-1424824824324369,0002,430
2015-01-1324724824424876,0002,480
2015-01-0925225224825096,0002,500
2015-01-0824925224825059,0002,500
2015-01-07244248244247112,0002,470
2015-01-06251252247247165,0002,470
2015-01-05253257251255131,0002,550

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