6393 油研工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,810	1,879	1,810	1,872	6,200	1,872
2018-12-27	1,784	1,846	1,747	1,822	13,400	1,822
2018-12-26	1,653	1,712	1,653	1,688	11,700	1,688
2018-12-25	1,672	1,674	1,640	1,642	28,800	1,642
2018-12-21	1,764	1,764	1,704	1,724	23,100	1,724
2018-12-20	1,802	1,835	1,763	1,764	18,600	1,764
2018-12-19	1,831	1,850	1,799	1,830	16,300	1,830
2018-12-18	1,871	1,875	1,842	1,845	13,900	1,845
2018-12-17	1,894	1,918	1,877	1,890	10,300	1,890
2018-12-14	1,897	1,917	1,892	1,892	11,600	1,892
2018-12-13	1,910	1,929	1,896	1,919	5,900	1,919
2018-12-12	1,884	1,919	1,884	1,905	4,900	1,905
2018-12-11	1,932	1,932	1,878	1,884	15,000	1,884
2018-12-10	1,968	1,968	1,931	1,932	8,700	1,932
2018-12-07	1,975	1,990	1,952	1,968	10,700	1,968
2018-12-06	1,970	1,981	1,961	1,975	19,400	1,975
2018-12-05	1,983	2,035	1,983	1,986	9,300	1,986
2018-12-04	2,069	2,070	1,991	2,003	12,300	2,003
2018-12-03	2,057	2,079	2,052	2,056	6,400	2,056
2018-11-30	2,044	2,065	2,025	2,045	4,900	2,045
2018-11-29	2,043	2,078	2,039	2,044	3,100	2,044
2018-11-28	2,038	2,065	2,032	2,038	6,500	2,038
2018-11-27	2,017	2,034	2,001	2,034	9,900	2,034
2018-11-26	2,002	2,030	2,002	2,004	8,200	2,004
2018-11-22	2,028	2,030	2,003	2,017	7,100	2,017
2018-11-21	2,006	2,027	2,006	2,022	3,300	2,022
2018-11-20	2,035	2,071	2,035	2,048	4,800	2,048
2018-11-19	2,015	2,106	2,014	2,052	6,300	2,052
2018-11-16	2,066	2,066	2,011	2,035	4,400	2,035
2018-11-15	2,077	2,092	2,042	2,066	5,300	2,066
2018-11-14	2,114	2,119	2,077	2,095	6,400	2,095
2018-11-13	2,141	2,141	2,104	2,112	7,400	2,112
2018-11-12	2,141	2,190	2,141	2,170	8,400	2,170
2018-11-09	2,152	2,174	2,144	2,174	5,700	2,174
2018-11-08	2,220	2,220	2,151	2,178	10,100	2,178
2018-11-07	2,178	2,187	2,119	2,125	6,100	2,125
2018-11-06	2,126	2,191	2,100	2,161	16,600	2,161
2018-11-05	2,098	2,140	2,095	2,098	8,900	2,098
2018-11-02	2,098	2,133	2,080	2,124	10,500	2,124
2018-11-01	2,084	2,101	2,084	2,098	6,000	2,098
2018-10-31	2,105	2,124	2,082	2,110	5,700	2,110
2018-10-30	1,991	2,099	1,990	2,086	34,900	2,086
2018-10-29	2,023	2,058	1,984	1,984	10,300	1,984
2018-10-26	2,040	2,052	1,981	1,988	8,400	1,988
2018-10-25	2,080	2,094	2,030	2,041	13,900	2,041
2018-10-24	2,125	2,143	2,116	2,122	6,200	2,122
2018-10-23	2,168	2,169	2,124	2,124	10,300	2,124
2018-10-22	2,163	2,213	2,163	2,193	6,400	2,193
2018-10-19	2,163	2,183	2,135	2,157	9,400	2,157
2018-10-18	2,217	2,223	2,168	2,174	8,500	2,174
2018-10-17	2,191	2,216	2,162	2,202	12,600	2,202
2018-10-16	2,132	2,166	2,104	2,150	9,400	2,150
2018-10-15	2,194	2,194	2,123	2,132	11,000	2,132
2018-10-12	2,115	2,227	2,115	2,184	9,700	2,184
2018-10-11	2,150	2,184	2,124	2,139	12,100	2,139
2018-10-10	2,231	2,247	2,204	2,204	8,600	2,204
2018-10-09	2,252	2,275	2,220	2,235	8,600	2,235
2018-10-05	2,289	2,298	2,251	2,252	6,800	2,252
2018-10-04	2,316	2,330	2,268	2,291	8,900	2,291
2018-10-03	2,366	2,366	2,300	2,300	8,200	2,300
2018-10-02	2,420	2,420	2,360	2,366	8,800	2,366
2018-10-01	2,400	2,405	2,350	2,405	7,200	2,405
2018-09-28	2,389	2,400	2,360	2,399	6,700	2,399
2018-09-27	2,375	2,379	2,350	2,351	8,000	2,351
2018-09-26	2,376	2,400	2,347	2,400	10,200	2,400
2018-09-25	2,348	2,397	2,291	2,397	12,300	2,397
2018-09-21	2,245	2,298	2,245	2,298	8,200	2,298
2018-09-20	2,260	2,260	2,233	2,244	6,900	2,244
2018-09-19	2,235	2,256	2,233	2,256	5,200	2,256
2018-09-18	2,195	2,233	2,189	2,228	8,000	2,228
2018-09-14	2,129	2,220	2,129	2,195	18,500	2,195
2018-09-13	2,107	2,131	2,107	2,118	4,000	2,118
2018-09-12	2,152	2,152	2,100	2,100	8,800	2,100
2018-09-11	2,189	2,201	2,127	2,129	11,900	2,129
2018-09-10	2,196	2,214	2,185	2,185	11,600	2,185
2018-09-07	2,244	2,244	2,195	2,214	11,100	2,214
2018-09-06	2,263	2,273	2,263	2,264	3,000	2,264
2018-09-05	2,292	2,292	2,270	2,272	4,000	2,272
2018-09-04	2,324	2,324	2,287	2,296	4,100	2,296
2018-09-03	2,385	2,385	2,278	2,282	4,800	2,282
2018-08-31	2,359	2,399	2,357	2,397	3,600	2,397
2018-08-30	2,375	2,378	2,358	2,378	6,700	2,378
2018-08-29	2,310	2,367	2,310	2,367	4,500	2,367
2018-08-28	2,314	2,314	2,294	2,310	4,500	2,310
2018-08-27	2,275	2,287	2,270	2,284	6,200	2,284
2018-08-24	2,289	2,289	2,251	2,276	8,000	2,276
2018-08-23	2,289	2,299	2,285	2,285	2,300	2,285
2018-08-22	2,270	2,304	2,262	2,284	5,800	2,284
2018-08-21	2,283	2,294	2,278	2,282	3,600	2,282
2018-08-20	2,290	2,294	2,283	2,283	2,700	2,283
2018-08-17	2,293	2,293	2,264	2,280	8,900	2,280
2018-08-16	2,319	2,328	2,230	2,243	21,200	2,243
2018-08-15	2,414	2,414	2,354	2,354	3,200	2,354
2018-08-14	2,365	2,417	2,364	2,414	3,400	2,414
2018-08-13	2,412	2,450	2,365	2,378	14,400	2,378
2018-08-10	2,474	2,510	2,472	2,499	7,900	2,499
2018-08-09	2,466	2,483	2,413	2,442	12,800	2,442
2018-08-08	2,502	2,502	2,456	2,461	5,900	2,461
2018-08-07	2,476	2,510	2,476	2,502	2,200	2,502
2018-08-06	2,501	2,538	2,485	2,489	2,600	2,489
2018-08-03	2,558	2,608	2,533	2,535	5,300	2,535
2018-08-02	2,606	2,611	2,541	2,550	3,300	2,550
2018-08-01	2,630	2,650	2,605	2,606	3,900	2,606
2018-07-31	2,592	2,619	2,586	2,610	3,900	2,610
2018-07-30	2,564	2,657	2,554	2,617	6,600	2,617
2018-07-27	2,550	2,570	2,536	2,545	5,700	2,545
2018-07-26	2,515	2,550	2,500	2,541	4,800	2,541
2018-07-25	2,461	2,508	2,461	2,497	5,700	2,497
2018-07-24	2,465	2,480	2,456	2,461	2,700	2,461
2018-07-23	2,478	2,478	2,441	2,465	8,600	2,465
2018-07-20	2,468	2,484	2,421	2,478	8,800	2,478
2018-07-19	2,446	2,474	2,446	2,468	4,300	2,468
2018-07-18	2,436	2,457	2,436	2,446	5,500	2,446
2018-07-17	2,449	2,464	2,412	2,427	10,700	2,427
2018-07-13	2,435	2,453	2,397	2,418	4,400	2,418
2018-07-12	2,395	2,451	2,385	2,427	7,800	2,427
2018-07-11	2,408	2,418	2,352	2,395	9,100	2,395
2018-07-10	2,475	2,475	2,423	2,433	11,400	2,433
2018-07-09	2,377	2,438	2,354	2,430	11,100	2,430
2018-07-06	2,274	2,348	2,270	2,344	16,600	2,344
2018-07-05	2,356	2,356	2,315	2,320	6,200	2,320
2018-07-04	2,406	2,406	2,353	2,366	10,100	2,366
2018-07-03	2,436	2,447	2,366	2,406	13,600	2,406
2018-07-02	2,521	2,533	2,436	2,436	8,300	2,436
2018-06-29	2,512	2,542	2,510	2,523	6,300	2,523
2018-06-28	2,533	2,535	2,501	2,534	8,000	2,534
2018-06-27	2,535	2,583	2,535	2,552	4,700	2,552
2018-06-26	2,570	2,587	2,540	2,585	16,600	2,585
2018-06-25	2,658	2,677	2,620	2,620	3,900	2,620
2018-06-22	2,666	2,691	2,645	2,691	3,500	2,691
2018-06-21	2,738	2,740	2,680	2,688	4,100	2,688
2018-06-20	2,700	2,742	2,680	2,742	3,800	2,742
2018-06-19	2,738	2,742	2,670	2,670	7,500	2,670
2018-06-18	2,802	2,810	2,752	2,755	6,400	2,755
2018-06-15	2,825	2,842	2,793	2,800	3,400	2,800
2018-06-14	2,828	2,828	2,791	2,818	4,300	2,818
2018-06-13	2,821	2,830	2,815	2,824	2,600	2,824
2018-06-12	2,818	2,831	2,814	2,821	3,200	2,821
2018-06-11	2,810	2,833	2,810	2,818	5,200	2,818
2018-06-08	2,767	2,799	2,767	2,796	6,500	2,796
2018-06-07	2,785	2,793	2,785	2,793	1,800	2,793
2018-06-06	2,768	2,771	2,751	2,764	5,300	2,764
2018-06-05	2,789	2,793	2,771	2,776	2,700	2,776
2018-06-04	2,799	2,809	2,776	2,795	4,100	2,795
2018-06-01	2,778	2,783	2,760	2,771	5,300	2,771
2018-05-31	2,807	2,807	2,778	2,778	3,800	2,778
2018-05-30	2,780	2,806	2,780	2,806	3,100	2,806
2018-05-29	2,841	2,841	2,805	2,810	3,300	2,810
2018-05-28	2,879	2,879	2,841	2,853	3,100	2,853
2018-05-25	2,866	2,887	2,842	2,848	5,100	2,848
2018-05-24	2,903	2,910	2,861	2,867	6,300	2,867
2018-05-23	2,927	2,938	2,904	2,923	4,500	2,923
2018-05-22	2,939	2,949	2,930	2,939	3,700	2,939
2018-05-21	2,988	2,988	2,926	2,945	8,000	2,945
2018-05-18	2,960	2,981	2,958	2,977	3,400	2,977
2018-05-17	2,982	2,982	2,945	2,955	6,500	2,955
2018-05-16	2,981	3,000	2,950	2,982	9,100	2,982
2018-05-15	2,915	2,984	2,910	2,984	6,700	2,984
2018-05-14	2,910	2,930	2,863	2,930	14,300	2,930
2018-05-11	2,940	3,000	2,921	2,973	10,900	2,973
2018-05-10	2,963	2,970	2,887	2,949	9,700	2,949
2018-05-09	2,969	2,993	2,937	2,965	23,700	2,965
2018-05-08	2,937	2,979	2,924	2,947	8,500	2,947
2018-05-07	2,932	2,932	2,901	2,922	4,800	2,922
2018-05-02	2,921	2,942	2,871	2,930	4,000	2,930
2018-05-01	2,995	3,010	2,790	2,871	8,500	2,871
2018-04-27	3,035	3,050	2,930	3,020	10,200	3,020
2018-04-26	2,990	3,040	2,957	3,025	15,600	3,025
2018-04-25	2,954	2,990	2,892	2,984	7,300	2,984
2018-04-24	2,891	2,965	2,891	2,957	5,100	2,957
2018-04-23	2,902	2,917	2,902	2,906	2,300	2,906
2018-04-20	2,871	2,905	2,871	2,902	4,900	2,902
2018-04-19	2,883	2,896	2,829	2,871	5,900	2,871
2018-04-18	2,883	2,887	2,858	2,883	3,100	2,883
2018-04-17	2,900	2,900	2,842	2,870	10,600	2,870
2018-04-16	2,894	2,900	2,874	2,899	5,100	2,899
2018-04-13	2,813	2,886	2,813	2,884	8,900	2,884
2018-04-12	2,890	2,894	2,840	2,844	3,100	2,844
2018-04-11	2,899	2,899	2,855	2,889	4,900	2,889
2018-04-10	2,819	2,873	2,760	2,871	8,100	2,871
2018-04-09	2,811	2,857	2,755	2,796	8,400	2,796
2018-04-06	2,890	2,910	2,806	2,819	8,200	2,819
2018-04-05	2,857	2,892	2,829	2,863	8,800	2,863
2018-04-04	2,857	2,857	2,810	2,836	9,700	2,836
2018-04-03	2,828	2,829	2,793	2,807	6,200	2,807
2018-03-30	2,810	2,845	2,801	2,832	9,500	2,832
2018-03-29	2,800	2,808	2,772	2,798	5,600	2,798
2018-03-28	2,774	2,799	2,720	2,749	6,400	2,749
2018-03-27	2,832	2,847	2,784	2,844	8,500	2,844
2018-03-26	2,760	2,793	2,658	2,791	13,500	2,791
2018-03-23	2,831	2,836	2,752	2,760	14,100	2,760
2018-03-22	2,863	2,947	2,847	2,931	9,300	2,931
2018-03-20	2,856	2,893	2,791	2,863	9,200	2,863
2018-03-19	2,980	2,980	2,865	2,882	13,200	2,882
2018-03-16	2,986	3,040	2,972	2,980	4,300	2,980
2018-03-15	3,015	3,015	2,972	2,982	5,400	2,982
2018-03-14	3,020	3,025	2,995	3,015	4,400	3,015
2018-03-13	3,015	3,050	2,985	3,045	8,100	3,045
2018-03-12	3,030	3,070	2,989	3,025	11,500	3,025
2018-03-09	3,000	3,035	2,969	2,998	17,200	2,998
2018-03-08	3,015	3,045	2,894	2,952	19,000	2,952
2018-03-07	3,045	3,085	3,005	3,015	9,400	3,015
2018-03-06	3,050	3,145	3,040	3,045	12,600	3,045
2018-03-05	3,120	3,160	3,010	3,035	16,300	3,035
2018-03-02	3,070	3,200	3,070	3,175	21,600	3,175
2018-03-01	3,080	3,175	3,035	3,115	19,300	3,115
2018-02-28	3,195	3,215	3,030	3,080	44,000	3,080
2018-02-27	3,290	3,290	3,215	3,220	21,200	3,220
2018-02-26	3,215	3,295	3,210	3,265	17,800	3,265
2018-02-23	3,200	3,310	3,185	3,210	41,500	3,210
2018-02-22	3,055	3,200	3,025	3,150	39,800	3,150
2018-02-21	3,020	3,090	2,980	3,055	41,600	3,055
2018-02-20	2,944	3,035	2,906	3,015	25,300	3,015
2018-02-19	2,862	2,946	2,862	2,935	12,400	2,935
2018-02-16	2,902	2,920	2,860	2,864	10,900	2,864
2018-02-15	2,889	2,920	2,870	2,877	11,800	2,877
2018-02-14	2,944	2,980	2,770	2,858	32,800	2,858
2018-02-13	2,903	2,976	2,903	2,966	36,500	2,966
2018-02-09	2,761	2,787	2,696	2,733	13,500	2,733
2018-02-08	2,808	2,883	2,761	2,811	9,600	2,811
2018-02-07	2,888	2,888	2,751	2,758	23,400	2,758
2018-02-06	2,752	2,803	2,613	2,763	43,400	2,763
2018-02-05	2,881	2,975	2,850	2,945	23,200	2,945
2018-02-02	3,000	3,020	2,985	3,000	14,800	3,000
2018-02-01	2,997	3,020	2,947	3,010	26,600	3,010
2018-01-31	2,978	3,000	2,954	2,954	13,300	2,954
2018-01-30	2,960	2,999	2,953	2,979	18,900	2,979
2018-01-29	2,879	2,964	2,879	2,959	11,900	2,959
2018-01-26	2,865	2,899	2,865	2,872	4,700	2,872
2018-01-25	2,923	2,923	2,851	2,858	15,400	2,858
2018-01-24	2,940	2,957	2,919	2,943	13,600	2,943
2018-01-23	2,857	2,903	2,856	2,901	27,400	2,901
2018-01-22	2,850	2,850	2,820	2,839	13,500	2,839
2018-01-19	2,824	2,855	2,824	2,850	4,400	2,850
2018-01-18	2,859	2,859	2,814	2,814	19,000	2,814
2018-01-17	2,835	2,856	2,820	2,853	9,200	2,853
2018-01-16	2,850	2,850	2,832	2,846	7,500	2,846
2018-01-15	2,844	2,851	2,833	2,842	8,300	2,842
2018-01-12	2,840	2,840	2,827	2,840	8,700	2,840
2018-01-11	2,799	2,840	2,792	2,838	14,700	2,838
2018-01-10	2,810	2,812	2,795	2,799	5,900	2,799
2018-01-09	2,810	2,820	2,798	2,803	16,400	2,803
2018-01-05	2,780	2,798	2,780	2,797	10,900	2,797
2018-01-04	2,749	2,778	2,749	2,776	6,500	2,776

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