6393 油研工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,729	2,740	2,720	2,738	6,300	2,738
2017-12-28	2,736	2,737	2,726	2,729	2,800	2,729
2017-12-27	2,738	2,743	2,711	2,732	14,000	2,732
2017-12-26	2,735	2,735	2,703	2,723	11,600	2,723
2017-12-25	2,748	2,748	2,720	2,736	8,200	2,736
2017-12-22	2,730	2,750	2,726	2,728	6,400	2,728
2017-12-21	2,748	2,748	2,719	2,734	5,500	2,734
2017-12-20	2,724	2,753	2,720	2,741	8,200	2,741
2017-12-19	2,725	2,740	2,725	2,733	4,400	2,733
2017-12-18	2,704	2,733	2,704	2,731	6,100	2,731
2017-12-15	2,712	2,712	2,682	2,703	9,900	2,703
2017-12-14	2,720	2,720	2,682	2,714	14,500	2,714
2017-12-13	2,748	2,748	2,714	2,726	5,600	2,726
2017-12-12	2,760	2,764	2,753	2,761	3,000	2,761
2017-12-11	2,747	2,760	2,715	2,758	5,700	2,758
2017-12-08	2,724	2,773	2,724	2,741	9,000	2,741
2017-12-07	2,729	2,778	2,729	2,774	3,400	2,774
2017-12-06	2,775	2,782	2,721	2,729	10,600	2,729
2017-12-05	2,804	2,810	2,779	2,797	5,700	2,797
2017-12-04	2,820	2,820	2,799	2,811	9,000	2,811
2017-12-01	2,800	2,820	2,780	2,814	8,600	2,814
2017-11-30	2,801	2,806	2,781	2,795	4,000	2,795
2017-11-29	2,774	2,815	2,771	2,807	6,200	2,807
2017-11-28	2,810	2,819	2,767	2,769	3,900	2,769
2017-11-27	2,820	2,828	2,740	2,809	16,500	2,809
2017-11-24	2,789	2,815	2,781	2,815	21,300	2,815
2017-11-22	2,772	2,789	2,750	2,789	18,300	2,789
2017-11-21	2,770	2,770	2,762	2,766	3,600	2,766
2017-11-20	2,734	2,774	2,732	2,770	10,900	2,770
2017-11-17	2,753	2,759	2,709	2,726	8,300	2,726
2017-11-16	2,671	2,718	2,671	2,692	9,200	2,692
2017-11-15	2,783	2,785	2,688	2,698	12,500	2,698
2017-11-13	2,757	2,795	2,757	2,777	10,300	2,777
2017-11-10	2,760	2,784	2,734	2,743	16,300	2,743
2017-11-09	2,750	2,796	2,749	2,764	21,400	2,764
2017-11-08	2,715	2,749	2,700	2,747	19,500	2,747
2017-11-07	2,681	2,735	2,681	2,715	22,100	2,715
2017-11-06	2,692	2,692	2,623	2,672	7,500	2,672
2017-11-02	2,680	2,698	2,673	2,692	4,500	2,692
2017-11-01	2,680	2,680	2,660	2,673	9,800	2,673
2017-10-31	2,665	2,680	2,647	2,679	9,900	2,679
2017-10-30	2,660	2,660	2,653	2,660	10,000	2,660
2017-10-27	2,655	2,660	2,641	2,646	8,200	2,646
2017-10-26	2,645	2,659	2,636	2,639	8,800	2,639
2017-10-25	2,648	2,648	2,601	2,638	6,900	2,638
2017-10-24	2,630	2,650	2,630	2,642	5,500	2,642
2017-10-23	2,619	2,647	2,600	2,622	4,200	2,622
2017-10-20	2,583	2,616	2,580	2,591	10,600	2,591
2017-10-19	2,583	2,609	2,580	2,596	4,600	2,596
2017-10-18	2,597	2,614	2,583	2,583	4,300	2,583
2017-10-17	2,630	2,630	2,582	2,617	5,000	2,617
2017-10-16	2,646	2,671	2,601	2,630	8,300	2,630
2017-10-13	2,645	2,645	2,620	2,632	6,800	2,632
2017-10-12	2,647	2,649	2,620	2,633	4,100	2,633
2017-10-11	2,652	2,652	2,605	2,632	4,300	2,632
2017-10-10	2,653	2,670	2,614	2,652	7,500	2,652
2017-10-06	2,585	2,637	2,585	2,637	7,100	2,637
2017-10-05	2,645	2,645	2,539	2,568	8,200	2,568
2017-10-04	2,661	2,661	2,624	2,643	9,200	2,643
2017-10-03	2,634	2,664	2,634	2,661	6,700	2,661
2017-10-02	2,664	2,664	2,615	2,634	7,300	2,634
2017-09-29	2,630	2,666	2,629	2,653	17,200	2,653
2017-09-28	2,600	2,630	2,596	2,630	17,500	2,630
2017-09-27	2,580	2,590	2,570	2,590	7,900	2,590
2017-09-26	257	258	255	256	80,000	2,560
2017-09-25	257	258	255	257	93,000	2,570
2017-09-22	257	257	251	257	65,000	2,570
2017-09-21	257	258	255	257	128,000	2,570
2017-09-20	255	256	253	255	43,000	2,550
2017-09-19	255	257	254	255	52,000	2,550
2017-09-15	249	256	249	255	47,000	2,550
2017-09-14	254	254	247	253	98,000	2,530
2017-09-13	254	258	253	254	82,000	2,540
2017-09-12	252	257	249	253	181,000	2,530
2017-09-11	251	251	249	251	28,000	2,510
2017-09-08	248	251	246	247	163,000	2,470
2017-09-07	249	249	247	247	15,000	2,470
2017-09-06	242	248	240	246	101,000	2,460
2017-09-05	247	248	238	240	115,000	2,400
2017-09-04	253	253	246	246	64,000	2,460
2017-09-01	248	254	245	253	130,000	2,530
2017-08-31	248	250	247	247	101,000	2,470
2017-08-30	247	248	245	248	63,000	2,480
2017-08-29	244	246	243	245	48,000	2,450
2017-08-28	247	248	242	245	59,000	2,450
2017-08-25	240	246	238	242	21,000	2,420
2017-08-24	241	242	238	239	43,000	2,390
2017-08-23	240	244	239	240	52,000	2,400
2017-08-22	241	242	239	240	63,000	2,400
2017-08-21	238	240	237	240	30,000	2,400
2017-08-18	240	241	238	239	32,000	2,390
2017-08-17	239	244	238	240	65,000	2,400
2017-08-16	242	242	239	239	44,000	2,390
2017-08-15	241	244	240	243	34,000	2,430
2017-08-14	245	245	227	239	157,000	2,390
2017-08-10	246	249	243	249	229,000	2,490
2017-08-09	239	245	237	245	192,000	2,450
2017-08-08	238	240	235	239	76,000	2,390
2017-08-07	238	238	236	237	45,000	2,370
2017-08-04	236	237	235	235	31,000	2,350
2017-08-03	237	238	235	236	46,000	2,360
2017-08-02	235	237	234	237	33,000	2,370
2017-08-01	234	235	232	234	50,000	2,340
2017-07-31	234	237	234	234	39,000	2,340
2017-07-28	237	238	232	235	82,000	2,350
2017-07-27	240	240	238	238	55,000	2,380
2017-07-26	238	240	237	238	122,000	2,380
2017-07-25	237	238	235	236	79,000	2,360
2017-07-24	235	236	235	236	60,000	2,360
2017-07-21	234	235	234	235	116,000	2,350
2017-07-20	231	234	230	234	93,000	2,340
2017-07-19	230	231	228	229	32,000	2,290
2017-07-18	231	231	228	228	41,000	2,280
2017-07-14	227	231	227	230	85,000	2,300
2017-07-13	227	228	227	228	19,000	2,280
2017-07-12	227	228	227	227	20,000	2,270
2017-07-11	228	229	228	228	37,000	2,280
2017-07-10	229	229	227	228	99,000	2,280
2017-07-07	228	228	226	227	68,000	2,270
2017-07-06	228	229	227	227	29,000	2,270
2017-07-05	225	227	223	226	109,000	2,260
2017-07-04	228	228	225	228	117,000	2,280
2017-07-03	226	229	225	229	68,000	2,290
2017-06-30	227	228	226	227	37,000	2,270
2017-06-29	225	229	225	228	65,000	2,280
2017-06-28	231	231	225	225	144,000	2,250
2017-06-27	229	232	229	232	19,000	2,320
2017-06-26	231	231	227	227	38,000	2,270
2017-06-23	230	232	230	231	21,000	2,310
2017-06-22	230	231	230	230	14,000	2,300
2017-06-21	232	232	227	230	50,000	2,300
2017-06-20	230	232	230	232	38,000	2,320
2017-06-19	231	232	229	229	22,000	2,290
2017-06-16	228	229	225	229	33,000	2,290
2017-06-15	230	230	228	228	13,000	2,280
2017-06-14	232	232	229	229	39,000	2,290
2017-06-13	230	230	229	229	30,000	2,290
2017-06-12	232	232	229	230	19,000	2,300
2017-06-09	230	233	230	232	55,000	2,320
2017-06-08	230	232	230	232	35,000	2,320
2017-06-07	230	232	229	229	27,000	2,290
2017-06-06	230	231	230	230	47,000	2,300
2017-06-05	234	234	231	232	31,000	2,320
2017-06-02	231	234	231	234	67,000	2,340
2017-06-01	232	235	230	230	104,000	2,300
2017-05-31	236	236	233	233	52,000	2,330
2017-05-30	234	236	233	236	36,000	2,360
2017-05-29	235	235	234	234	44,000	2,340
2017-05-26	239	239	236	237	21,000	2,370
2017-05-25	239	240	239	239	23,000	2,390
2017-05-24	238	240	238	240	54,000	2,400
2017-05-23	237	239	237	237	62,000	2,370
2017-05-22	241	241	237	239	63,000	2,390
2017-05-19	238	238	234	238	35,000	2,380
2017-05-18	234	234	230	234	38,000	2,340
2017-05-17	238	239	238	238	40,000	2,380
2017-05-16	235	240	235	238	107,000	2,380
2017-05-15	244	244	235	238	120,000	2,380
2017-05-12	229	231	228	229	41,000	2,290
2017-05-11	228	232	227	232	61,000	2,320
2017-05-10	231	231	229	230	71,000	2,300
2017-05-09	230	231	227	231	40,000	2,310
2017-05-08	227	230	226	229	58,000	2,290
2017-05-02	224	225	224	225	53,000	2,250
2017-05-01	219	224	219	224	30,000	2,240
2017-04-28	222	222	220	220	35,000	2,200
2017-04-27	221	222	219	222	77,000	2,220
2017-04-26	221	221	219	221	16,000	2,210
2017-04-25	216	218	215	218	30,000	2,180
2017-04-24	218	218	215	215	11,000	2,150
2017-04-21	216	216	214	214	45,000	2,140
2017-04-20	209	213	209	212	45,000	2,120
2017-04-19	209	210	208	209	29,000	2,090
2017-04-18	209	212	207	209	41,000	2,090
2017-04-17	207	207	205	207	29,000	2,070
2017-04-14	207	209	207	207	26,000	2,070
2017-04-13	209	210	206	207	45,000	2,070
2017-04-12	213	213	208	211	54,000	2,110
2017-04-11	212	214	211	213	14,000	2,130
2017-04-10	214	216	214	214	31,000	2,140
2017-04-07	212	215	212	214	40,000	2,140
2017-04-06	216	217	209	212	80,000	2,120
2017-04-05	227	227	220	220	45,000	2,200
2017-04-04	224	228	221	228	43,000	2,280
2017-04-03	224	229	224	226	35,000	2,260
2017-03-31	236	236	226	226	69,000	2,260
2017-03-30	237	237	232	234	42,000	2,340
2017-03-29	239	240	234	239	72,000	2,390
2017-03-28	244	244	240	244	128,000	2,440
2017-03-27	243	243	240	242	43,000	2,420
2017-03-24	243	245	243	243	27,000	2,430
2017-03-23	243	244	241	242	72,000	2,420
2017-03-22	244	244	240	242	47,000	2,420
2017-03-21	246	249	246	247	44,000	2,470
2017-03-17	249	249	245	246	80,000	2,460
2017-03-16	246	246	244	246	50,000	2,460
2017-03-15	247	247	246	246	9,000	2,460
2017-03-14	247	249	246	248	32,000	2,480
2017-03-13	247	248	246	247	23,000	2,470
2017-03-10	250	250	246	247	100,000	2,470
2017-03-09	245	245	244	245	23,000	2,450
2017-03-08	244	249	243	245	36,000	2,450
2017-03-07	243	250	243	245	100,000	2,450
2017-03-06	244	246	242	243	52,000	2,430
2017-03-03	244	247	244	245	60,000	2,450
2017-03-02	245	246	241	244	101,000	2,440
2017-03-01	239	243	239	243	89,000	2,430
2017-02-28	242	246	242	243	88,000	2,430
2017-02-27	238	247	237	242	91,000	2,420
2017-02-24	243	246	239	241	116,000	2,410
2017-02-23	234	242	233	239	199,000	2,390
2017-02-22	226	233	225	231	234,000	2,310
2017-02-21	225	225	222	225	61,000	2,250
2017-02-20	220	224	218	224	115,000	2,240
2017-02-17	224	225	220	221	92,000	2,210
2017-02-16	224	225	224	224	16,000	2,240
2017-02-15	226	226	223	225	61,000	2,250
2017-02-14	223	225	223	224	68,000	2,240
2017-02-13	225	225	222	223	76,000	2,230
2017-02-10	219	221	213	220	283,000	2,200
2017-02-09	221	224	221	223	47,000	2,230
2017-02-08	220	223	218	221	52,000	2,210
2017-02-07	220	220	218	219	39,000	2,190
2017-02-06	220	222	220	220	18,000	2,200
2017-02-03	221	223	220	220	31,000	2,200
2017-02-02	224	224	221	221	40,000	2,210
2017-02-01	223	223	220	223	55,000	2,230
2017-01-31	226	226	223	223	42,000	2,230
2017-01-30	226	226	224	226	26,000	2,260
2017-01-27	227	228	225	226	68,000	2,260
2017-01-26	226	228	225	227	40,000	2,270
2017-01-25	222	226	222	224	66,000	2,240
2017-01-24	221	222	221	221	16,000	2,210
2017-01-23	222	223	219	221	36,000	2,210
2017-01-20	221	223	220	221	35,000	2,210
2017-01-19	218	222	217	221	55,000	2,210
2017-01-18	217	221	216	220	62,000	2,200
2017-01-17	224	224	219	220	124,000	2,200
2017-01-16	225	226	222	223	41,000	2,230
2017-01-13	225	227	224	226	85,000	2,260
2017-01-12	226	226	222	226	81,000	2,260
2017-01-11	224	226	224	226	66,000	2,260
2017-01-10	225	225	222	224	86,000	2,240
2017-01-06	222	225	221	225	70,000	2,250
2017-01-05	225	225	223	224	61,000	2,240
2017-01-04	220	224	220	224	81,000	2,240

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