6393 油研工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,522	1,527	1,514	1,514	1,300	1,514
2020-12-29	1,521	1,522	1,514	1,522	2,100	1,522
2020-12-28	1,525	1,525	1,491	1,514	5,800	1,514
2020-12-25	1,511	1,517	1,505	1,517	2,000	1,517
2020-12-24	1,513	1,528	1,511	1,511	2,100	1,511
2020-12-23	1,530	1,535	1,520	1,520	2,300	1,520
2020-12-22	1,535	1,543	1,530	1,535	3,300	1,535
2020-12-21	1,549	1,549	1,521	1,535	4,700	1,535
2020-12-18	1,537	1,548	1,537	1,545	2,400	1,545
2020-12-17	1,540	1,552	1,527	1,527	7,000	1,527
2020-12-16	1,538	1,539	1,510	1,534	3,000	1,534
2020-12-15	1,537	1,539	1,525	1,536	4,200	1,536
2020-12-14	1,520	1,543	1,516	1,527	5,000	1,527
2020-12-11	1,510	1,511	1,505	1,510	2,200	1,510
2020-12-10	1,510	1,510	1,500	1,510	3,000	1,510
2020-12-09	1,496	1,500	1,485	1,500	2,900	1,500
2020-12-08	1,477	1,499	1,477	1,486	1,700	1,486
2020-12-07	1,518	1,518	1,490	1,490	5,200	1,490
2020-12-04	1,500	1,507	1,500	1,507	1,800	1,507
2020-12-03	1,491	1,507	1,491	1,507	2,100	1,507
2020-12-02	1,520	1,520	1,493	1,493	3,000	1,493
2020-12-01	1,499	1,530	1,486	1,490	4,300	1,490
2020-11-30	1,543	1,543	1,514	1,514	2,300	1,514
2020-11-27	1,490	1,538	1,490	1,530	4,800	1,530
2020-11-26	1,487	1,500	1,487	1,491	1,400	1,491
2020-11-25	1,490	1,500	1,490	1,499	1,400	1,499
2020-11-24	1,497	1,498	1,489	1,489	2,000	1,489
2020-11-20	1,476	1,497	1,475	1,486	900	1,486
2020-11-19	1,486	1,494	1,481	1,485	1,500	1,485
2020-11-18	1,471	1,486	1,471	1,486	1,200	1,486
2020-11-17	1,510	1,513	1,461	1,471	6,600	1,471
2020-11-16	1,500	1,539	1,500	1,512	1,900	1,512
2020-11-13	1,530	1,532	1,503	1,503	3,300	1,503
2020-11-12	1,510	1,550	1,510	1,530	3,400	1,530
2020-11-11	1,539	1,550	1,523	1,550	5,000	1,550
2020-11-10	1,515	1,515	1,489	1,491	6,700	1,491
2020-11-09	1,479	1,509	1,452	1,491	2,600	1,491
2020-11-06	1,459	1,490	1,459	1,479	2,200	1,479
2020-11-05	1,460	1,460	1,455	1,459	1,000	1,459
2020-11-04	1,446	1,505	1,446	1,483	1,400	1,483
2020-11-02	1,435	1,481	1,432	1,459	1,900	1,459
2020-10-30	1,423	1,435	1,420	1,435	2,000	1,435
2020-10-29	1,536	1,536	1,483	1,483	1,700	1,483
2020-10-28	1,524	1,539	1,524	1,539	5,600	1,539
2020-10-27	1,508	1,542	1,506	1,542	4,200	1,542
2020-10-26	1,520	1,520	1,506	1,506	600	1,506
2020-10-23	1,510	1,510	1,505	1,510	500	1,510
2020-10-22	1,502	1,520	1,499	1,504	1,300	1,504
2020-10-21	1,510	1,510	1,505	1,508	1,500	1,508
2020-10-20	1,435	1,503	1,426	1,490	1,900	1,490
2020-10-19	1,485	1,485	1,461	1,465	2,200	1,465
2020-10-16	1,476	1,477	1,476	1,477	700	1,477
2020-10-15	1,492	1,492	1,492	1,492	400	1,492
2020-10-14	1,500	1,503	1,500	1,500	600	1,500
2020-10-13	1,507	1,507	1,499	1,500	1,300	1,500
2020-10-12	1,514	1,520	1,514	1,520	1,500	1,520
2020-10-09	1,509	1,514	1,501	1,506	1,200	1,506
2020-10-08	1,516	1,517	1,507	1,515	1,900	1,515
2020-10-07	1,510	1,517	1,506	1,508	1,200	1,508
2020-10-06	1,518	1,518	1,518	1,518	400	1,518
2020-10-05	1,505	1,524	1,505	1,524	1,400	1,524
2020-10-02	1,491	1,558	1,491	1,520	3,800	1,520
2020-09-30	1,563	1,564	1,458	1,528	3,500	1,528
2020-09-29	1,550	1,566	1,529	1,565	3,100	1,565
2020-09-28	1,567	1,567	1,553	1,565	13,200	1,565
2020-09-25	1,557	1,558	1,523	1,556	5,800	1,556
2020-09-24	1,559	1,559	1,549	1,556	1,500	1,556
2020-09-23	1,559	1,559	1,490	1,559	8,000	1,559
2020-09-18	1,557	1,558	1,529	1,558	3,300	1,558
2020-09-17	1,549	1,559	1,509	1,559	5,700	1,559
2020-09-16	1,518	1,550	1,503	1,545	3,800	1,545
2020-09-15	1,512	1,520	1,508	1,510	3,300	1,510
2020-09-14	1,496	1,508	1,495	1,508	1,800	1,508
2020-09-11	1,485	1,508	1,484	1,496	3,400	1,496
2020-09-10	1,476	1,476	1,456	1,468	4,400	1,468
2020-09-09	1,474	1,474	1,453	1,469	3,500	1,469
2020-09-08	1,472	1,475	1,462	1,475	1,800	1,475
2020-09-07	1,479	1,479	1,451	1,455	1,100	1,455
2020-09-04	1,431	1,469	1,431	1,450	1,400	1,450
2020-09-03	1,464	1,464	1,431	1,431	1,200	1,431
2020-09-02	1,436	1,441	1,425	1,434	2,100	1,434
2020-09-01	1,465	1,465	1,439	1,459	1,300	1,459
2020-08-31	1,455	1,483	1,455	1,465	1,800	1,465
2020-08-28	1,424	1,449	1,420	1,448	2,900	1,448
2020-08-27	1,454	1,455	1,450	1,454	1,300	1,454
2020-08-26	1,455	1,455	1,447	1,447	500	1,447
2020-08-25	1,410	1,447	1,410	1,444	2,900	1,444
2020-08-24	1,431	1,434	1,401	1,406	2,300	1,406
2020-08-21	1,437	1,437	1,418	1,433	2,100	1,433
2020-08-20	1,402	1,428	1,395	1,407	5,700	1,407
2020-08-19	1,444	1,452	1,414	1,422	4,300	1,422
2020-08-18	1,487	1,487	1,474	1,474	1,000	1,474
2020-08-17	1,500	1,500	1,473	1,473	900	1,473
2020-08-14	1,462	1,499	1,462	1,471	2,400	1,471
2020-08-13	1,490	1,493	1,461	1,491	2,800	1,491
2020-08-12	1,485	1,490	1,472	1,490	3,400	1,490
2020-08-11	1,546	1,546	1,485	1,485	3,000	1,485
2020-08-07	1,443	1,446	1,434	1,446	1,500	1,446
2020-08-06	1,469	1,495	1,450	1,450	2,800	1,450
2020-08-05	1,514	1,514	1,505	1,505	1,800	1,505
2020-08-04	1,503	1,522	1,503	1,522	400	1,522
2020-08-03	1,469	1,520	1,469	1,514	2,200	1,514
2020-07-31	1,548	1,550	1,499	1,499	4,900	1,499
2020-07-30	1,549	1,560	1,549	1,560	1,500	1,560
2020-07-29	1,548	1,573	1,548	1,557	2,200	1,557
2020-07-28	1,567	1,571	1,549	1,571	2,100	1,571
2020-07-27	1,565	1,565	1,536	1,562	5,400	1,562
2020-07-22	1,559	1,559	1,533	1,533	3,100	1,533
2020-07-21	1,565	1,565	1,556	1,559	11,600	1,559
2020-07-20	1,526	1,565	1,526	1,565	4,300	1,565
2020-07-17	1,536	1,536	1,521	1,526	800	1,526
2020-07-16	1,512	1,534	1,512	1,523	2,800	1,523
2020-07-15	1,503	1,512	1,501	1,512	2,300	1,512
2020-07-14	1,501	1,503	1,495	1,503	1,900	1,503
2020-07-13	1,503	1,506	1,497	1,501	1,700	1,501
2020-07-10	1,539	1,545	1,503	1,503	16,500	1,503
2020-07-09	1,497	1,520	1,486	1,520	3,300	1,520
2020-07-08	1,471	1,499	1,471	1,481	3,600	1,481
2020-07-07	1,452	1,474	1,441	1,470	2,500	1,470
2020-07-06	1,435	1,456	1,423	1,456	6,200	1,456
2020-07-03	1,411	1,413	1,391	1,406	3,700	1,406
2020-07-02	1,401	1,420	1,400	1,417	5,200	1,417
2020-07-01	1,441	1,469	1,394	1,394	6,100	1,394
2020-06-30	1,491	1,491	1,434	1,450	4,600	1,450
2020-06-29	1,481	1,481	1,434	1,481	5,200	1,481
2020-06-26	1,496	1,496	1,466	1,476	1,600	1,476
2020-06-25	1,470	1,496	1,468	1,471	700	1,471
2020-06-24	1,485	1,486	1,474	1,474	1,300	1,474
2020-06-23	1,488	1,493	1,479	1,482	1,400	1,482
2020-06-22	1,495	1,499	1,464	1,488	2,200	1,488
2020-06-19	1,503	1,503	1,484	1,495	3,000	1,495
2020-06-18	1,498	1,502	1,498	1,502	700	1,502
2020-06-17	1,500	1,510	1,488	1,510	1,200	1,510
2020-06-16	1,460	1,500	1,460	1,500	3,500	1,500
2020-06-15	1,449	1,491	1,447	1,447	2,000	1,447
2020-06-12	1,421	1,448	1,421	1,436	4,200	1,436
2020-06-11	1,534	1,534	1,505	1,505	3,400	1,505
2020-06-10	1,531	1,538	1,521	1,534	4,300	1,534
2020-06-09	1,527	1,527	1,515	1,515	3,400	1,515
2020-06-08	1,545	1,545	1,509	1,527	7,200	1,527
2020-06-05	1,510	1,522	1,507	1,507	2,300	1,507
2020-06-04	1,511	1,523	1,510	1,523	3,800	1,523
2020-06-03	1,539	1,539	1,502	1,516	4,500	1,516
2020-06-02	1,530	1,530	1,494	1,525	7,500	1,525
2020-06-01	1,488	1,549	1,478	1,537	5,900	1,537
2020-05-29	1,536	1,545	1,500	1,501	12,500	1,501
2020-05-28	1,577	1,582	1,516	1,539	29,200	1,539
2020-05-27	1,420	1,448	1,413	1,440	3,200	1,440
2020-05-26	1,448	1,448	1,396	1,428	3,200	1,428
2020-05-25	1,424	1,424	1,392	1,418	1,500	1,418
2020-05-22	1,413	1,424	1,413	1,424	1,300	1,424
2020-05-21	1,449	1,449	1,408	1,422	4,000	1,422
2020-05-20	1,400	1,436	1,393	1,436	4,200	1,436
2020-05-19	1,355	1,401	1,355	1,401	3,000	1,401
2020-05-18	1,355	1,355	1,353	1,353	700	1,353
2020-05-15	1,360	1,372	1,321	1,355	3,100	1,355
2020-05-14	1,375	1,375	1,360	1,360	2,000	1,360
2020-05-13	1,383	1,383	1,370	1,370	1,200	1,370
2020-05-12	1,376	1,409	1,376	1,409	2,800	1,409
2020-05-11	1,379	1,413	1,349	1,413	4,300	1,413
2020-05-08	1,328	1,337	1,323	1,337	1,400	1,337
2020-05-07	1,331	1,331	1,290	1,316	2,300	1,316
2020-05-01	1,361	1,370	1,350	1,352	3,500	1,352
2020-04-30	1,349	1,367	1,341	1,360	3,100	1,360
2020-04-28	1,355	1,357	1,336	1,341	2,700	1,341
2020-04-27	1,319	1,347	1,309	1,347	5,500	1,347
2020-04-24	1,279	1,293	1,277	1,289	3,900	1,289
2020-04-23	1,268	1,277	1,255	1,277	3,100	1,277
2020-04-22	1,274	1,274	1,234	1,268	8,200	1,268
2020-04-21	1,291	1,291	1,270	1,281	4,800	1,281
2020-04-20	1,300	1,303	1,266	1,291	14,800	1,291
2020-04-17	1,340	1,353	1,283	1,306	12,600	1,306
2020-04-16	1,324	1,351	1,310	1,351	5,800	1,351
2020-04-15	1,339	1,344	1,316	1,324	3,000	1,324
2020-04-14	1,351	1,358	1,328	1,339	6,300	1,339
2020-04-13	1,399	1,399	1,330	1,367	5,500	1,367
2020-04-10	1,409	1,409	1,394	1,399	2,400	1,399
2020-04-09	1,387	1,410	1,375	1,396	7,100	1,396
2020-04-08	1,321	1,407	1,308	1,407	7,400	1,407
2020-04-07	1,328	1,345	1,304	1,340	6,500	1,340
2020-04-06	1,257	1,308	1,208	1,303	10,500	1,303
2020-04-03	1,275	1,308	1,242	1,275	8,100	1,275
2020-04-02	1,292	1,294	1,246	1,253	6,900	1,253
2020-04-01	1,420	1,420	1,306	1,308	9,700	1,308
2020-03-31	1,441	1,441	1,392	1,422	6,400	1,422
2020-03-30	1,478	1,500	1,425	1,440	12,500	1,440
2020-03-27	1,550	1,600	1,524	1,600	22,900	1,600
2020-03-26	1,514	1,530	1,478	1,529	15,200	1,529
2020-03-25	1,462	1,546	1,423	1,546	10,600	1,546
2020-03-24	1,427	1,448	1,426	1,448	6,500	1,448
2020-03-23	1,394	1,450	1,350	1,449	22,700	1,449
2020-03-19	1,356	1,420	1,312	1,334	11,600	1,334
2020-03-18	1,300	1,375	1,300	1,348	9,700	1,348
2020-03-17	1,208	1,355	1,196	1,295	16,700	1,295
2020-03-16	1,230	1,305	1,230	1,283	10,800	1,283
2020-03-13	1,260	1,288	1,196	1,230	20,500	1,230
2020-03-12	1,317	1,353	1,317	1,317	12,500	1,317
2020-03-11	1,411	1,438	1,337	1,377	11,000	1,377
2020-03-10	1,300	1,390	1,270	1,374	14,600	1,374
2020-03-09	1,450	1,450	1,386	1,388	11,500	1,388
2020-03-06	1,525	1,545	1,480	1,480	13,100	1,480
2020-03-05	1,542	1,542	1,530	1,531	4,500	1,531
2020-03-04	1,523	1,541	1,521	1,528	5,100	1,528
2020-03-03	1,599	1,599	1,530	1,530	9,400	1,530
2020-03-02	1,511	1,601	1,511	1,559	12,500	1,559
2020-02-28	1,561	1,564	1,520	1,526	12,500	1,526
2020-02-27	1,607	1,607	1,580	1,580	9,800	1,580
2020-02-26	1,601	1,606	1,583	1,601	9,300	1,601
2020-02-25	1,650	1,652	1,601	1,601	23,300	1,601
2020-02-21	1,692	1,692	1,672	1,672	3,300	1,672
2020-02-20	1,693	1,693	1,675	1,676	7,300	1,676
2020-02-19	1,681	1,701	1,681	1,693	3,000	1,693
2020-02-18	1,705	1,705	1,680	1,690	5,300	1,690
2020-02-17	1,690	1,711	1,690	1,702	4,700	1,702
2020-02-14	1,692	1,716	1,690	1,707	6,400	1,707
2020-02-13	1,697	1,720	1,696	1,701	5,400	1,701
2020-02-12	1,701	1,703	1,695	1,701	2,900	1,701
2020-02-10	1,702	1,710	1,698	1,704	4,200	1,704
2020-02-07	1,739	1,739	1,690	1,715	6,300	1,715
2020-02-06	1,721	1,741	1,709	1,723	7,400	1,723
2020-02-05	1,725	1,726	1,708	1,720	4,100	1,720
2020-02-04	1,695	1,716	1,690	1,708	4,600	1,708
2020-02-03	1,663	1,702	1,663	1,694	6,000	1,694
2020-01-31	1,684	1,705	1,684	1,700	5,600	1,700
2020-01-30	1,707	1,712	1,685	1,690	7,700	1,690
2020-01-29	1,722	1,722	1,707	1,708	3,400	1,708
2020-01-28	1,715	1,726	1,691	1,726	10,500	1,726
2020-01-27	1,720	1,729	1,713	1,714	9,600	1,714
2020-01-24	1,746	1,746	1,731	1,733	3,300	1,733
2020-01-23	1,745	1,750	1,731	1,734	4,500	1,734
2020-01-22	1,750	1,763	1,742	1,742	4,600	1,742
2020-01-21	1,760	1,760	1,740	1,750	4,400	1,750
2020-01-20	1,742	1,761	1,742	1,752	3,500	1,752
2020-01-17	1,745	1,758	1,745	1,751	5,500	1,751
2020-01-16	1,748	1,750	1,720	1,728	6,600	1,728
2020-01-15	1,750	1,753	1,742	1,748	3,000	1,748
2020-01-14	1,745	1,764	1,744	1,763	3,700	1,763
2020-01-10	1,768	1,768	1,731	1,738	8,600	1,738
2020-01-09	1,749	1,758	1,737	1,750	10,600	1,750
2020-01-08	1,751	1,751	1,719	1,731	9,700	1,731
2020-01-07	1,752	1,777	1,752	1,770	5,600	1,770
2020-01-06	1,768	1,768	1,746	1,746	11,200	1,746

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