1. HOME >
  2. 株価時系列 >
  3. 6393 >
  4. 2019年

6393 油研工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,7671,7781,7541,7703,6001,770
2019-12-271,7501,7831,7501,7678,3001,767
2019-12-261,7421,7551,7301,7446,9001,744
2019-12-251,7501,7501,7361,7366,3001,736
2019-12-241,7401,7481,7381,7436,5001,743
2019-12-231,7701,7701,7421,74910,6001,749
2019-12-201,7501,7701,7501,7704,4001,770
2019-12-191,7371,7621,7361,7585,3001,758
2019-12-181,7441,7711,7331,73712,2001,737
2019-12-171,7571,7571,7381,7497,6001,749
2019-12-161,7331,7531,7331,7447,7001,744
2019-12-131,7601,7601,7491,7568,9001,756
2019-12-121,7351,7471,7311,7375,2001,737
2019-12-111,7371,7431,7261,7296,3001,729
2019-12-101,7321,7381,7301,7376,6001,737
2019-12-091,7491,7491,7231,7345,0001,734
2019-12-061,7051,7221,7041,7143,9001,714
2019-12-051,7001,7151,7001,7074,6001,707
2019-12-041,6911,6981,6861,6943,4001,694
2019-12-031,6951,7011,6821,6928,0001,692
2019-12-021,6991,7071,6991,7002,4001,700
2019-11-291,7051,7061,6831,6946,0001,694
2019-11-281,7101,7151,7011,7075,2001,707
2019-11-271,7091,7131,6971,7054,2001,705
2019-11-261,7051,7341,6911,6917,9001,691
2019-11-251,6651,7011,6651,7019,5001,701
2019-11-221,6911,6911,6591,6593,8001,659
2019-11-211,6821,7031,6581,6687,3001,668
2019-11-201,7151,7151,6831,6866,1001,686
2019-11-191,7031,7161,7021,7153,5001,715
2019-11-181,7151,7191,7121,7172,8001,717
2019-11-151,7071,7071,6921,7035,4001,703
2019-11-141,7011,7011,6911,6936,6001,693
2019-11-131,7251,7251,7111,7113,2001,711
2019-11-121,6961,7291,6931,7278,1001,727
2019-11-111,6791,6981,6791,6928,8001,692
2019-11-081,6741,6891,6711,6797,7001,679
2019-11-071,7301,7301,6621,66224,7001,662
2019-11-061,7521,7531,7401,7524,4001,752
2019-11-051,7481,7551,7251,75511,3001,755
2019-11-011,7211,7371,7111,7305,8001,730
2019-10-311,7201,7351,7091,7214,1001,721
2019-10-301,7121,7291,6921,7298,6001,729
2019-10-291,7001,7211,7001,7195,0001,719
2019-10-281,6801,7021,6781,6987,5001,698
2019-10-251,6451,6851,6451,6764,4001,676
2019-10-241,6601,6631,6481,6485,9001,648
2019-10-231,6601,6601,6211,6606,6001,660
2019-10-211,6511,6601,6481,6603,5001,660
2019-10-181,6341,6491,6331,6443,9001,644
2019-10-171,6311,6481,6311,6343,9001,634
2019-10-161,6451,6651,6271,6278,6001,627
2019-10-151,6201,6481,6201,6454,7001,645
2019-10-111,6161,6281,6161,6204,4001,620
2019-10-101,6091,6181,6051,61810,1001,618
2019-10-091,6151,6151,6011,6044,4001,604
2019-10-081,5911,6151,5911,6154,1001,615
2019-10-071,5931,6031,5891,5982,2001,598
2019-10-041,5981,5981,5821,5933,0001,593
2019-10-031,6091,6091,5761,5869,0001,586
2019-10-021,6071,6331,6071,6223,3001,622
2019-10-011,6171,6311,6171,6173,6001,617
2019-09-301,6211,6211,6071,6183,5001,618
2019-09-271,6341,6361,6101,6116,3001,611
2019-09-261,6171,6671,6171,65912,4001,659
2019-09-251,6061,6391,6001,6149,9001,614
2019-09-241,6051,6371,6041,63212,2001,632
2019-09-201,5971,6051,5961,5965,3001,596
2019-09-191,6211,6341,5781,58823,2001,588
2019-09-181,6141,6291,6131,6295,3001,629
2019-09-171,6291,6291,6051,6215,6001,621
2019-09-131,6241,6431,6241,6379,0001,637
2019-09-121,6421,6421,6301,6406,8001,640
2019-09-111,6101,6281,6101,6247,3001,624
2019-09-101,5881,6181,5871,6106,0001,610
2019-09-091,5731,5851,5691,5724,1001,572
2019-09-061,5681,5721,5631,5722,0001,572
2019-09-051,5601,5751,5601,5676,2001,567
2019-09-041,5601,5611,5501,5555,5001,555
2019-09-031,5701,5731,5411,55910,3001,559
2019-09-021,5851,5851,5631,5814,8001,581
2019-08-301,5921,6061,5921,5963,4001,596
2019-08-291,5531,5921,5531,5794,7001,579
2019-08-281,5611,5611,5491,5493,3001,549
2019-08-271,5481,5661,5431,5568,6001,556
2019-08-261,5901,5901,5261,5369,1001,536
2019-08-231,5961,6081,5961,5961,2001,596
2019-08-221,5901,6081,5901,5964,6001,596
2019-08-211,5971,6121,5851,6055,1001,605
2019-08-201,6011,6261,5831,5975,7001,597
2019-08-191,5731,6001,5731,5985,7001,598
2019-08-161,5751,5801,5471,5716,5001,571
2019-08-151,5561,5751,5511,5755,4001,575
2019-08-141,5801,5911,5801,5912,4001,591
2019-08-131,5931,5931,5671,56711,2001,567
2019-08-091,6141,6141,5771,5963,6001,596
2019-08-081,6321,6321,6081,6142,9001,614
2019-08-071,6051,6051,5891,5923,5001,592
2019-08-061,5951,6131,5661,6119,9001,611
2019-08-051,6421,6421,6041,6087,3001,608
2019-08-021,7051,7051,6501,65011,1001,650
2019-08-011,7151,7191,7071,7072,1001,707
2019-07-311,7161,7361,7151,7152,5001,715
2019-07-301,7161,7421,7151,7424,6001,742
2019-07-291,7241,7241,7121,7143,1001,714
2019-07-261,7351,7381,7241,7272,5001,727
2019-07-251,7461,7471,7241,7312,0001,731
2019-07-241,7311,7511,7181,7413,8001,741
2019-07-231,7321,7521,7241,7355,3001,735
2019-07-221,7601,7601,7061,71712,9001,717
2019-07-191,6811,7311,6701,7318,7001,731
2019-07-181,7141,7141,6621,6648,7001,664
2019-07-171,7101,7151,7021,7072,6001,707
2019-07-161,7211,7301,7091,7243,6001,724
2019-07-121,7401,7461,7201,7214,9001,721
2019-07-111,7111,7361,7111,7364,2001,736
2019-07-101,7381,7381,6961,69613,6001,696
2019-07-091,7371,7371,6931,7185,6001,718
2019-07-081,7441,7511,7311,7417,4001,741
2019-07-051,7271,7461,7271,7327,8001,732
2019-07-041,6911,7271,6911,7205,3001,720
2019-07-031,6931,6961,6881,6922,7001,692
2019-07-021,6821,6981,6781,69012,3001,690
2019-07-011,6961,6961,6731,6809,6001,680
2019-06-281,6821,6821,6461,6466,4001,646
2019-06-271,6661,6841,6641,6836,0001,683
2019-06-261,6461,6651,6451,6484,1001,648
2019-06-251,6461,6601,6341,6466,0001,646
2019-06-241,6431,6631,6431,6632,2001,663
2019-06-211,6641,6641,6421,6423,4001,642
2019-06-201,6551,6571,6461,6572,1001,657
2019-06-191,6021,6581,6021,6567,6001,656
2019-06-181,6001,6131,5861,5895,4001,589
2019-06-171,6101,6151,6011,6042,7001,604
2019-06-141,6011,6191,6011,6066,4001,606
2019-06-131,6581,6581,6101,6108,9001,610
2019-06-121,6691,6751,6591,6593,0001,659
2019-06-111,6821,6851,6711,6814,6001,681
2019-06-101,6751,6841,6581,6814,4001,681
2019-06-071,6531,6741,6481,6553,3001,655
2019-06-061,6271,6481,6271,6432,9001,643
2019-06-051,6181,6611,6101,65510,2001,655
2019-06-041,5851,6181,5851,6183,1001,618
2019-06-031,6001,6081,5811,5866,0001,586
2019-05-311,6341,6341,6091,6106,0001,610
2019-05-301,6191,6411,6151,6416,3001,641
2019-05-291,6231,6271,6121,6243,0001,624
2019-05-281,6281,6291,6201,6231,8001,623
2019-05-271,6291,6291,6181,6183,6001,618
2019-05-241,6021,6141,6001,6125,8001,612
2019-05-231,6531,6531,6131,6148,2001,614
2019-05-221,6601,6601,6421,6486,3001,648
2019-05-211,6611,6611,6281,64610,1001,646
2019-05-201,7001,7001,6451,6619,4001,661
2019-05-171,6951,7011,6821,6925,3001,692
2019-05-161,6971,7091,6871,6954,5001,695
2019-05-151,7141,7141,6821,70112,8001,701
2019-05-141,6901,7081,6751,6994,8001,699
2019-05-131,7221,7441,7191,7194,3001,719
2019-05-101,7341,7571,7101,72214,6001,722
2019-05-091,7431,7431,7051,7098,8001,709
2019-05-081,7331,7431,7331,7378,5001,737
2019-05-071,7481,7481,7171,7306,8001,730
2019-04-261,7531,7531,7301,7355,8001,735
2019-04-251,7301,7551,7271,7553,0001,755
2019-04-241,7361,7591,7281,7337,3001,733
2019-04-231,7361,7371,7261,7371,6001,737
2019-04-221,7621,7621,7191,73010,0001,730
2019-04-191,7551,7661,7431,7542,2001,754
2019-04-181,7891,7891,7331,7507,0001,750
2019-04-171,7601,7891,7601,78521,9001,785
2019-04-161,7631,7781,7521,7598,8001,759
2019-04-151,7351,7661,7351,76610,8001,766
2019-04-121,7381,7381,7131,7156,2001,715
2019-04-111,7471,7481,7281,7304,5001,730
2019-04-101,7461,7531,7251,7487,5001,748
2019-04-091,7511,7551,7221,7489,3001,748
2019-04-081,7541,7601,7461,74911,9001,749
2019-04-051,7421,7551,7381,7459,3001,745
2019-04-041,7241,7471,7201,7348,7001,734
2019-04-031,6921,7241,6921,72410,0001,724
2019-04-021,7031,7101,6851,69613,4001,696
2019-04-011,6691,7071,6671,70022,9001,700
2019-03-291,6891,6901,6621,68011,6001,680
2019-03-281,7281,7281,6841,68819,4001,688
2019-03-271,7211,7391,7131,72827,5001,728
2019-03-261,7611,8121,7611,81227,7001,812
2019-03-251,7461,7581,7321,75620,5001,756
2019-03-221,7321,7651,7321,76524,3001,765
2019-03-201,7351,7371,7201,73027,4001,730
2019-03-191,7411,7411,7331,73617,8001,736
2019-03-181,7371,7451,7331,73619,2001,736
2019-03-151,7311,7501,7311,73613,1001,736
2019-03-141,7511,7551,7331,73716,9001,737
2019-03-131,7781,7781,7481,75914,0001,759
2019-03-121,7841,7901,7661,77618,9001,776
2019-03-111,7951,7951,7551,77325,8001,773
2019-03-081,8311,8311,7841,79519,4001,795
2019-03-071,8501,8721,8311,84218,8001,842
2019-03-061,8651,8701,8471,85617,3001,856
2019-03-051,8821,8821,8681,8747,7001,874
2019-03-041,8801,9001,8771,8827,6001,882
2019-03-011,8731,8941,8711,8805,5001,880
2019-02-281,8911,8971,8771,87815,2001,878
2019-02-271,8841,9321,8731,89131,1001,891
2019-02-261,9001,9071,8721,88314,2001,883
2019-02-251,9011,9241,8751,8839,6001,883
2019-02-221,8851,8951,8711,8766,3001,876
2019-02-211,9001,9171,8861,8897,2001,889
2019-02-201,8921,8971,8731,8978,8001,897
2019-02-191,9251,9251,8701,87312,8001,873
2019-02-181,8691,9181,8691,9176,3001,917
2019-02-151,8301,8521,8211,84714,0001,847
2019-02-141,8201,8391,8201,8352,8001,835
2019-02-131,8471,8471,8081,81911,6001,819
2019-02-121,8031,8301,7531,82036,2001,820
2019-02-081,9781,9861,9281,94413,5001,944
2019-02-072,0112,0111,9601,9699,0001,969
2019-02-061,9972,0581,9802,01113,4002,011
2019-02-051,9962,0121,9611,97010,8001,970
2019-02-041,9531,9961,9471,98912,0001,989
2019-02-011,8881,9251,8811,8948,1001,894
2019-01-311,8831,9151,8831,8927,2001,892
2019-01-301,9381,9381,8641,8728,7001,872
2019-01-291,9551,9551,9101,92913,1001,929
2019-01-281,9701,9701,9481,9624,9001,962
2019-01-251,9001,9501,9001,9437,9001,943
2019-01-241,9011,9131,8991,8993,4001,899
2019-01-231,9031,9201,8971,8995,7001,899
2019-01-221,9481,9481,9141,9315,5001,931
2019-01-211,9491,9551,9361,9367,5001,936
2019-01-181,9171,9261,9021,9225,7001,922
2019-01-171,9161,9311,9041,9074,0001,907
2019-01-161,9171,9371,9011,9237,1001,923
2019-01-151,8791,9251,8671,9096,9001,909
2019-01-111,8861,8861,8621,8762,3001,876
2019-01-101,8901,8971,8501,87110,7001,871
2019-01-091,8781,9301,8781,9019,1001,901
2019-01-081,8451,8991,8431,8686,8001,868
2019-01-071,8701,9381,8461,8467,2001,846
2019-01-041,8191,8681,7741,8447,6001,844

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