1. HOME >
  2. 株価時系列 >
  3. 6393 >
  4. 2016年

6393 油研工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3021722121622095,0002,200
2016-12-29218219215217106,0002,170
2016-12-28218221216221138,0002,210
2016-12-27215216212216117,0002,160
2016-12-2621521621421697,0002,160
2016-12-22214216212215102,0002,150
2016-12-2121921921521688,0002,160
2016-12-2021321921321998,0002,190
2016-12-1921221721021677,0002,160
2016-12-16215216211214107,0002,140
2016-12-15212216211215124,0002,150
2016-12-14216218211212122,0002,120
2016-12-13220220215217121,0002,170
2016-12-12219225215220246,0002,200
2016-12-09216220216219121,0002,190
2016-12-08217220215217193,0002,170
2016-12-0721121521121496,0002,140
2016-12-06209211208210120,0002,100
2016-12-0521021120921075,0002,100
2016-12-02206210206208108,0002,080
2016-12-01205208204206188,0002,060
2016-11-30202204202202117,0002,020
2016-11-2919920219820288,0002,020
2016-11-2820120119820087,0002,000
2016-11-25197201197199110,0001,990
2016-11-24200200195197130,0001,970
2016-11-2219819919619761,0001,970
2016-11-21197200195198122,0001,980
2016-11-18198198194195117,0001,950
2016-11-1719119519019585,0001,950
2016-11-16190194189191163,0001,910
2016-11-1518818918718855,0001,880
2016-11-14186188186187116,0001,870
2016-11-11184186184185159,0001,850
2016-11-1018018418018473,0001,840
2016-11-0918418417617676,0001,760
2016-11-0818518518118372,0001,830
2016-11-0718118218018136,0001,810
2016-11-0418218217717954,0001,790
2016-11-0218318418218243,0001,820
2016-11-0118418718318655,0001,860
2016-10-3118618718418482,0001,840
2016-10-28182192182188182,0001,880
2016-10-2717718017718057,0001,800
2016-10-2617817817617697,0001,760
2016-10-2517717817617693,0001,760
2016-10-2417517717517761,0001,770
2016-10-21176177174175101,0001,750
2016-10-20173175172175103,0001,750
2016-10-1917417417217377,0001,730
2016-10-1817517517317356,0001,730
2016-10-1717217517217533,0001,750
2016-10-1417317317217216,0001,720
2016-10-1317217317217326,0001,730
2016-10-12175175173173116,0001,730
2016-10-1117317717317764,0001,770
2016-10-07171173170173114,0001,730
2016-10-0617317317117242,0001,720
2016-10-0517217217017156,0001,710
2016-10-0417017216917229,0001,720
2016-10-0316917016817023,0001,700
2016-09-3016917016816926,0001,690
2016-09-2917017217017233,0001,720
2016-09-2817217317017139,0001,710
2016-09-2717217216917242,0001,720
2016-09-2617217217117133,0001,710
2016-09-2316917116817160,0001,710
2016-09-2116816916516941,0001,690
2016-09-2016516916516844,0001,680
2016-09-1616817016616654,0001,660
2016-09-151681681661668,0001,660
2016-09-1416616816616854,0001,680
2016-09-1316716916616864,0001,680
2016-09-1216716716516541,0001,650
2016-09-0916816816716835,0001,680
2016-09-0816716816716841,0001,680
2016-09-0716616816616871,0001,680
2016-09-0616616916616927,0001,690
2016-09-0516616816516663,0001,660
2016-09-0216616716516532,0001,650
2016-09-0116616716516635,0001,660
2016-08-3116416616416666,0001,660
2016-08-3016516516316429,0001,640
2016-08-2916516616416533,0001,650
2016-08-2616316316216358,0001,630
2016-08-2516316416316319,0001,630
2016-08-2416316316216211,0001,620
2016-08-2316516516216239,0001,620
2016-08-2216316516216453,0001,640
2016-08-1916316316216243,0001,620
2016-08-1816216416216251,0001,620
2016-08-17163165162163138,0001,630
2016-08-1616316516316485,0001,640
2016-08-1516416416316360,0001,630
2016-08-1216616716416473,0001,640
2016-08-1017117116717174,0001,710
2016-08-0917017117017123,0001,710
2016-08-0817017116917034,0001,700
2016-08-051721721691699,0001,690
2016-08-0417117216817228,0001,720
2016-08-0317017016816939,0001,690
2016-08-0217417417117114,0001,710
2016-08-0117417417317311,0001,730
2016-07-2917317617117639,0001,760
2016-07-2817417517317552,0001,750
2016-07-2717217417117334,0001,730
2016-07-2617617617017155,0001,710
2016-07-2517417617417616,0001,760
2016-07-2217417517317322,0001,730
2016-07-21175176173176131,0001,760
2016-07-2017317417217453,0001,740
2016-07-1917217517217542,0001,750
2016-07-1517317417017243,0001,720
2016-07-1417317617317344,0001,730
2016-07-1317317517317558,0001,750
2016-07-12169177169172150,0001,720
2016-07-11171171166170141,0001,700
2016-07-0816216316116141,0001,610
2016-07-0716216216016057,0001,600
2016-07-0616416416316350,0001,630
2016-07-0516616816516625,0001,660
2016-07-0417017016616778,0001,670
2016-07-0116316616316574,0001,650
2016-06-3016316516316353,0001,630
2016-06-2916316316116270,0001,620
2016-06-2816016215816179,0001,610
2016-06-2716116516016238,0001,620
2016-06-24168168159161180,0001,610
2016-06-2316616716516752,0001,670
2016-06-2216716716516633,0001,660
2016-06-2116917116816829,0001,680
2016-06-2016516716516733,0001,670
2016-06-1716216316216245,0001,620
2016-06-1616516516116187,0001,610
2016-06-1516616816416657,0001,660
2016-06-14168169165165116,0001,650
2016-06-1317517517017070,0001,700
2016-06-1017717717517661,0001,760
2016-06-0917917917817811,0001,780
2016-06-0817517817517750,0001,770
2016-06-0717417617417586,0001,750
2016-06-0617517717417557,0001,750
2016-06-0317917917717747,0001,770
2016-06-0218018017817930,0001,790
2016-06-0118018318018249,0001,820
2016-05-31178185177182142,0001,820
2016-05-3017817817517848,0001,780
2016-05-2717617617517651,0001,760
2016-05-2617717717517619,0001,760
2016-05-2517517717417578,0001,750
2016-05-2417517617417632,0001,760
2016-05-2317717717317590,0001,750
2016-05-2017417517417533,0001,750
2016-05-1917517717317442,0001,740
2016-05-1817617617417450,0001,740
2016-05-1717517817417527,0001,750
2016-05-1617317417217357,0001,730
2016-05-13177179172173107,0001,730
2016-05-1217818117818029,0001,800
2016-05-1118118217817842,0001,780
2016-05-1017518017518098,0001,800
2016-05-0917517617317535,0001,750
2016-05-0617317417117446,0001,740
2016-05-0217517517217373,0001,730
2016-04-2817918217617795,0001,770
2016-04-27181182179179107,0001,790
2016-04-2618318318018358,0001,830
2016-04-2518518518318440,0001,840
2016-04-22181186181184100,0001,840
2016-04-21179182179181102,0001,810
2016-04-20178179177178118,0001,780
2016-04-1917918117918046,0001,800
2016-04-1817817917717818,0001,780
2016-04-1518018217918253,0001,820
2016-04-1418018217818289,0001,820
2016-04-1317517817517753,0001,770
2016-04-1217017417017341,0001,730
2016-04-1117317316917147,0001,710
2016-04-0816517616517398,0001,730
2016-04-0716816916716864,0001,680
2016-04-06168169165166129,0001,660
2016-04-05176177170170100,0001,700
2016-04-0417818017617842,0001,780
2016-04-01186186178178167,0001,780
2016-03-3119019018718769,0001,870
2016-03-3019519519119179,0001,910
2016-03-2919719719519688,0001,960
2016-03-28202203200203128,0002,030
2016-03-2520220420120273,0002,020
2016-03-2420220420220281,0002,020
2016-03-2320520520220275,0002,020
2016-03-2220320520320577,0002,050
2016-03-1819920119920183,0002,010
2016-03-1720020319819967,0001,990
2016-03-1620320319719880,0001,980
2016-03-15201203199200122,0002,000
2016-03-14202202199199108,0001,990
2016-03-11189195189193116,0001,930
2016-03-10189193187191118,0001,910
2016-03-09190190187188134,0001,880
2016-03-08192192188192132,0001,920
2016-03-07192194191193161,0001,930
2016-03-04183190183190222,0001,900
2016-03-03183185180185110,0001,850
2016-03-02182184181183142,0001,830
2016-03-0117717917617899,0001,780
2016-02-29184184177177190,0001,770
2016-02-26184184179179132,0001,790
2016-02-25183183179181265,0001,810
2016-02-24182185179180146,0001,800
2016-02-2318718718318499,0001,840
2016-02-22185188183186127,0001,860
2016-02-19190190187189121,0001,890
2016-02-18185192185192154,0001,920
2016-02-17185189181188116,0001,880
2016-02-16185188184185159,0001,850
2016-02-15191191176189253,0001,890
2016-02-12168175165169468,0001,690
2016-02-10217222197198197,0001,980
2016-02-0921321721221468,0002,140
2016-02-08210224210222146,0002,220
2016-02-0522322522322440,0002,240
2016-02-0422723022522632,0002,260
2016-02-0322923122622792,0002,270
2016-02-0224624623923927,0002,390
2016-02-0123624823624262,0002,420
2016-01-2923323623123628,0002,360
2016-01-2823123322923136,0002,310
2016-01-2722923522923072,0002,300
2016-01-2623323522622646,0002,260
2016-01-2523123323023318,0002,330
2016-01-2222023222023130,0002,310
2016-01-2122623021721767,0002,170
2016-01-20226229223225101,0002,250
2016-01-1923123622522662,0002,260
2016-01-1822723522423179,0002,310
2016-01-1523824023123255,0002,320
2016-01-1423723923223779,0002,370
2016-01-1323824423824349,0002,430
2016-01-1224324323623687,0002,360
2016-01-0824124424024359,0002,430
2016-01-0724324324124158,0002,410
2016-01-0624724824524541,0002,450
2016-01-0524725024624742,0002,470
2016-01-0425125124724754,0002,470

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