1. HOME >
  2. 株価時系列 >
  3. 6393 >
  4. 2020年

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
2020-12-301,5221,5271,5141,5141,3001,514
2020-12-291,5211,5221,5141,5222,1001,522
2020-12-281,5251,5251,4911,5145,8001,514
2020-12-251,5111,5171,5051,5172,0001,517
2020-12-241,5131,5281,5111,5112,1001,511
2020-12-231,5301,5351,5201,5202,3001,520
2020-12-221,5351,5431,5301,5353,3001,535
2020-12-211,5491,5491,5211,5354,7001,535
2020-12-181,5371,5481,5371,5452,4001,545
2020-12-171,5401,5521,5271,5277,0001,527
2020-12-161,5381,5391,5101,5343,0001,534
2020-12-151,5371,5391,5251,5364,2001,536
2020-12-141,5201,5431,5161,5275,0001,527
2020-12-111,5101,5111,5051,5102,2001,510
2020-12-101,5101,5101,5001,5103,0001,510
2020-12-091,4961,5001,4851,5002,9001,500
2020-12-081,4771,4991,4771,4861,7001,486
2020-12-071,5181,5181,4901,4905,2001,490
2020-12-041,5001,5071,5001,5071,8001,507
2020-12-031,4911,5071,4911,5072,1001,507
2020-12-021,5201,5201,4931,4933,0001,493
2020-12-011,4991,5301,4861,4904,3001,490
2020-11-301,5431,5431,5141,5142,3001,514
2020-11-271,4901,5381,4901,5304,8001,530
2020-11-261,4871,5001,4871,4911,4001,491
2020-11-251,4901,5001,4901,4991,4001,499
2020-11-241,4971,4981,4891,4892,0001,489
2020-11-201,4761,4971,4751,4869001,486
2020-11-191,4861,4941,4811,4851,5001,485
2020-11-181,4711,4861,4711,4861,2001,486
2020-11-171,5101,5131,4611,4716,6001,471
2020-11-161,5001,5391,5001,5121,9001,512
2020-11-131,5301,5321,5031,5033,3001,503
2020-11-121,5101,5501,5101,5303,4001,530
2020-11-111,5391,5501,5231,5505,0001,550
2020-11-101,5151,5151,4891,4916,7001,491
2020-11-091,4791,5091,4521,4912,6001,491
2020-11-061,4591,4901,4591,4792,2001,479
2020-11-051,4601,4601,4551,4591,0001,459
2020-11-041,4461,5051,4461,4831,4001,483
2020-11-021,4351,4811,4321,4591,9001,459
2020-10-301,4231,4351,4201,4352,0001,435
2020-10-291,5361,5361,4831,4831,7001,483
2020-10-281,5241,5391,5241,5395,6001,539
2020-10-271,5081,5421,5061,5424,2001,542
2020-10-261,5201,5201,5061,5066001,506
2020-10-231,5101,5101,5051,5105001,510
2020-10-221,5021,5201,4991,5041,3001,504
2020-10-211,5101,5101,5051,5081,5001,508
2020-10-201,4351,5031,4261,4901,9001,490
2020-10-191,4851,4851,4611,4652,2001,465
2020-10-161,4761,4771,4761,4777001,477
2020-10-151,4921,4921,4921,4924001,492
2020-10-141,5001,5031,5001,5006001,500
2020-10-131,5071,5071,4991,5001,3001,500
2020-10-121,5141,5201,5141,5201,5001,520
2020-10-091,5091,5141,5011,5061,2001,506
2020-10-081,5161,5171,5071,5151,9001,515
2020-10-071,5101,5171,5061,5081,2001,508
2020-10-061,5181,5181,5181,5184001,518
2020-10-051,5051,5241,5051,5241,4001,524
2020-10-021,4911,5581,4911,5203,8001,520
2020-09-301,5631,5641,4581,5283,5001,528
2020-09-291,5501,5661,5291,5653,1001,565
2020-09-281,5671,5671,5531,56513,2001,565
2020-09-251,5571,5581,5231,5565,8001,556
2020-09-241,5591,5591,5491,5561,5001,556
2020-09-231,5591,5591,4901,5598,0001,559
2020-09-181,5571,5581,5291,5583,3001,558
2020-09-171,5491,5591,5091,5595,7001,559
2020-09-161,5181,5501,5031,5453,8001,545
2020-09-151,5121,5201,5081,5103,3001,510
2020-09-141,4961,5081,4951,5081,8001,508
2020-09-111,4851,5081,4841,4963,4001,496
2020-09-101,4761,4761,4561,4684,4001,468
2020-09-091,4741,4741,4531,4693,5001,469
2020-09-081,4721,4751,4621,4751,8001,475
2020-09-071,4791,4791,4511,4551,1001,455
2020-09-041,4311,4691,4311,4501,4001,450
2020-09-031,4641,4641,4311,4311,2001,431
2020-09-021,4361,4411,4251,4342,1001,434
2020-09-011,4651,4651,4391,4591,3001,459
2020-08-311,4551,4831,4551,4651,8001,465
2020-08-281,4241,4491,4201,4482,9001,448
2020-08-271,4541,4551,4501,4541,3001,454
2020-08-261,4551,4551,4471,4475001,447
2020-08-251,4101,4471,4101,4442,9001,444
2020-08-241,4311,4341,4011,4062,3001,406
2020-08-211,4371,4371,4181,4332,1001,433
2020-08-201,4021,4281,3951,4075,7001,407
2020-08-191,4441,4521,4141,4224,3001,422
2020-08-181,4871,4871,4741,4741,0001,474
2020-08-171,5001,5001,4731,4739001,473
2020-08-141,4621,4991,4621,4712,4001,471
2020-08-131,4901,4931,4611,4912,8001,491
2020-08-121,4851,4901,4721,4903,4001,490
2020-08-111,5461,5461,4851,4853,0001,485
2020-08-071,4431,4461,4341,4461,5001,446
2020-08-061,4691,4951,4501,4502,8001,450
2020-08-051,5141,5141,5051,5051,8001,505
2020-08-041,5031,5221,5031,5224001,522
2020-08-031,4691,5201,4691,5142,2001,514
2020-07-311,5481,5501,4991,4994,9001,499
2020-07-301,5491,5601,5491,5601,5001,560
2020-07-291,5481,5731,5481,5572,2001,557
2020-07-281,5671,5711,5491,5712,1001,571
2020-07-271,5651,5651,5361,5625,4001,562
2020-07-221,5591,5591,5331,5333,1001,533
2020-07-211,5651,5651,5561,55911,6001,559
2020-07-201,5261,5651,5261,5654,3001,565
2020-07-171,5361,5361,5211,5268001,526
2020-07-161,5121,5341,5121,5232,8001,523
2020-07-151,5031,5121,5011,5122,3001,512
2020-07-141,5011,5031,4951,5031,9001,503
2020-07-131,5031,5061,4971,5011,7001,501
2020-07-101,5391,5451,5031,50316,5001,503
2020-07-091,4971,5201,4861,5203,3001,520
2020-07-081,4711,4991,4711,4813,6001,481
2020-07-071,4521,4741,4411,4702,5001,470
2020-07-061,4351,4561,4231,4566,2001,456
2020-07-031,4111,4131,3911,4063,7001,406
2020-07-021,4011,4201,4001,4175,2001,417
2020-07-011,4411,4691,3941,3946,1001,394
2020-06-301,4911,4911,4341,4504,6001,450
2020-06-291,4811,4811,4341,4815,2001,481
2020-06-261,4961,4961,4661,4761,6001,476
2020-06-251,4701,4961,4681,4717001,471
2020-06-241,4851,4861,4741,4741,3001,474
2020-06-231,4881,4931,4791,4821,4001,482
2020-06-221,4951,4991,4641,4882,2001,488
2020-06-191,5031,5031,4841,4953,0001,495
2020-06-181,4981,5021,4981,5027001,502
2020-06-171,5001,5101,4881,5101,2001,510
2020-06-161,4601,5001,4601,5003,5001,500
2020-06-151,4491,4911,4471,4472,0001,447
2020-06-121,4211,4481,4211,4364,2001,436
2020-06-111,5341,5341,5051,5053,4001,505
2020-06-101,5311,5381,5211,5344,3001,534
2020-06-091,5271,5271,5151,5153,4001,515
2020-06-081,5451,5451,5091,5277,2001,527
2020-06-051,5101,5221,5071,5072,3001,507
2020-06-041,5111,5231,5101,5233,8001,523
2020-06-031,5391,5391,5021,5164,5001,516
2020-06-021,5301,5301,4941,5257,5001,525
2020-06-011,4881,5491,4781,5375,9001,537
2020-05-291,5361,5451,5001,50112,5001,501
2020-05-281,5771,5821,5161,53929,2001,539
2020-05-271,4201,4481,4131,4403,2001,440
2020-05-261,4481,4481,3961,4283,2001,428
2020-05-251,4241,4241,3921,4181,5001,418
2020-05-221,4131,4241,4131,4241,3001,424
2020-05-211,4491,4491,4081,4224,0001,422
2020-05-201,4001,4361,3931,4364,2001,436
2020-05-191,3551,4011,3551,4013,0001,401
2020-05-181,3551,3551,3531,3537001,353
2020-05-151,3601,3721,3211,3553,1001,355
2020-05-141,3751,3751,3601,3602,0001,360
2020-05-131,3831,3831,3701,3701,2001,370
2020-05-121,3761,4091,3761,4092,8001,409
2020-05-111,3791,4131,3491,4134,3001,413
2020-05-081,3281,3371,3231,3371,4001,337
2020-05-071,3311,3311,2901,3162,3001,316
2020-05-011,3611,3701,3501,3523,5001,352
2020-04-301,3491,3671,3411,3603,1001,360
2020-04-281,3551,3571,3361,3412,7001,341
2020-04-271,3191,3471,3091,3475,5001,347
2020-04-241,2791,2931,2771,2893,9001,289
2020-04-231,2681,2771,2551,2773,1001,277
2020-04-221,2741,2741,2341,2688,2001,268
2020-04-211,2911,2911,2701,2814,8001,281
2020-04-201,3001,3031,2661,29114,8001,291
2020-04-171,3401,3531,2831,30612,6001,306
2020-04-161,3241,3511,3101,3515,8001,351
2020-04-151,3391,3441,3161,3243,0001,324
2020-04-141,3511,3581,3281,3396,3001,339
2020-04-131,3991,3991,3301,3675,5001,367
2020-04-101,4091,4091,3941,3992,4001,399
2020-04-091,3871,4101,3751,3967,1001,396
2020-04-081,3211,4071,3081,4077,4001,407
2020-04-071,3281,3451,3041,3406,5001,340
2020-04-061,2571,3081,2081,30310,5001,303
2020-04-031,2751,3081,2421,2758,1001,275
2020-04-021,2921,2941,2461,2536,9001,253
2020-04-011,4201,4201,3061,3089,7001,308
2020-03-311,4411,4411,3921,4226,4001,422
2020-03-301,4781,5001,4251,44012,5001,440
2020-03-271,5501,6001,5241,60022,9001,600
2020-03-261,5141,5301,4781,52915,2001,529
2020-03-251,4621,5461,4231,54610,6001,546
2020-03-241,4271,4481,4261,4486,5001,448
2020-03-231,3941,4501,3501,44922,7001,449
2020-03-191,3561,4201,3121,33411,6001,334
2020-03-181,3001,3751,3001,3489,7001,348
2020-03-171,2081,3551,1961,29516,7001,295
2020-03-161,2301,3051,2301,28310,8001,283
2020-03-131,2601,2881,1961,23020,5001,230
2020-03-121,3171,3531,3171,31712,5001,317
2020-03-111,4111,4381,3371,37711,0001,377
2020-03-101,3001,3901,2701,37414,6001,374
2020-03-091,4501,4501,3861,38811,5001,388
2020-03-061,5251,5451,4801,48013,1001,480
2020-03-051,5421,5421,5301,5314,5001,531
2020-03-041,5231,5411,5211,5285,1001,528
2020-03-031,5991,5991,5301,5309,4001,530
2020-03-021,5111,6011,5111,55912,5001,559
2020-02-281,5611,5641,5201,52612,5001,526
2020-02-271,6071,6071,5801,5809,8001,580
2020-02-261,6011,6061,5831,6019,3001,601
2020-02-251,6501,6521,6011,60123,3001,601
2020-02-211,6921,6921,6721,6723,3001,672
2020-02-201,6931,6931,6751,6767,3001,676
2020-02-191,6811,7011,6811,6933,0001,693
2020-02-181,7051,7051,6801,6905,3001,690
2020-02-171,6901,7111,6901,7024,7001,702
2020-02-141,6921,7161,6901,7076,4001,707
2020-02-131,6971,7201,6961,7015,4001,701
2020-02-121,7011,7031,6951,7012,9001,701
2020-02-101,7021,7101,6981,7044,2001,704
2020-02-071,7391,7391,6901,7156,3001,715
2020-02-061,7211,7411,7091,7237,4001,723
2020-02-051,7251,7261,7081,7204,1001,720
2020-02-041,6951,7161,6901,7084,6001,708
2020-02-031,6631,7021,6631,6946,0001,694
2020-01-311,6841,7051,6841,7005,6001,700
2020-01-301,7071,7121,6851,6907,7001,690
2020-01-291,7221,7221,7071,7083,4001,708
2020-01-281,7151,7261,6911,72610,5001,726
2020-01-271,7201,7291,7131,7149,6001,714
2020-01-241,7461,7461,7311,7333,3001,733
2020-01-231,7451,7501,7311,7344,5001,734
2020-01-221,7501,7631,7421,7424,6001,742
2020-01-211,7601,7601,7401,7504,4001,750
2020-01-201,7421,7611,7421,7523,5001,752
2020-01-171,7451,7581,7451,7515,5001,751
2020-01-161,7481,7501,7201,7286,6001,728
2020-01-151,7501,7531,7421,7483,0001,748
2020-01-141,7451,7641,7441,7633,7001,763
2020-01-101,7681,7681,7311,7388,6001,738
2020-01-091,7491,7581,7371,75010,6001,750
2020-01-081,7511,7511,7191,7319,7001,731
2020-01-071,7521,7771,7521,7705,6001,770
2020-01-061,7681,7681,7461,74611,2001,746

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