6393 油研工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,683	1,698	1,683	1,694	1,900	1,694
2021-12-29	1,673	1,697	1,673	1,689	6,100	1,689
2021-12-28	1,690	1,690	1,665	1,672	15,300	1,672
2021-12-27	1,686	1,686	1,660	1,670	13,300	1,670
2021-12-24	1,681	1,684	1,677	1,678	9,900	1,678
2021-12-23	1,695	1,699	1,673	1,681	9,200	1,681
2021-12-22	1,696	1,698	1,687	1,689	3,700	1,689
2021-12-21	1,703	1,705	1,699	1,701	6,500	1,701
2021-12-20	1,722	1,722	1,703	1,703	3,200	1,703
2021-12-17	1,714	1,722	1,710	1,722	2,600	1,722
2021-12-16	1,725	1,733	1,718	1,718	2,000	1,718
2021-12-15	1,730	1,731	1,723	1,723	800	1,723
2021-12-14	1,730	1,737	1,725	1,729	1,700	1,729
2021-12-13	1,744	1,749	1,727	1,738	3,700	1,738
2021-12-10	1,720	1,720	1,714	1,714	2,600	1,714
2021-12-09	1,725	1,729	1,720	1,726	2,200	1,726
2021-12-08	1,717	1,740	1,717	1,725	4,600	1,725
2021-12-07	1,693	1,716	1,693	1,716	1,800	1,716
2021-12-06	1,699	1,713	1,693	1,693	3,400	1,693
2021-12-03	1,698	1,711	1,682	1,693	9,600	1,693
2021-12-02	1,683	1,712	1,680	1,698	10,800	1,698
2021-12-01	1,719	1,719	1,703	1,705	3,400	1,705
2021-11-30	1,740	1,740	1,715	1,715	2,500	1,715
2021-11-29	1,728	1,728	1,720	1,720	2,400	1,720
2021-11-26	1,755	1,757	1,730	1,730	3,600	1,730
2021-11-25	1,754	1,768	1,745	1,745	600	1,745
2021-11-24	1,770	1,770	1,754	1,754	800	1,754
2021-11-22	1,779	1,779	1,765	1,770	1,500	1,770
2021-11-19	1,755	1,757	1,746	1,754	1,900	1,754
2021-11-18	1,754	1,763	1,753	1,753	700	1,753
2021-11-17	1,761	1,764	1,761	1,763	600	1,763
2021-11-16	1,762	1,768	1,760	1,760	1,300	1,760
2021-11-15	1,780	1,782	1,767	1,769	1,700	1,769
2021-11-12	1,769	1,779	1,769	1,775	2,800	1,775
2021-11-11	1,760	1,770	1,760	1,762	1,500	1,762
2021-11-10	1,761	1,763	1,751	1,760	2,500	1,760
2021-11-09	1,773	1,773	1,752	1,755	2,800	1,755
2021-11-08	1,742	1,744	1,742	1,742	800	1,742
2021-11-05	1,748	1,748	1,740	1,740	900	1,740
2021-11-04	1,746	1,755	1,745	1,753	1,400	1,753
2021-11-02	1,755	1,755	1,744	1,744	900	1,744
2021-11-01	1,745	1,763	1,745	1,763	1,600	1,763
2021-10-29	1,760	1,760	1,760	1,760	300	1,760
2021-10-28	1,748	1,761	1,745	1,748	3,300	1,748
2021-10-27	1,765	1,766	1,750	1,750	1,500	1,750
2021-10-26	1,772	1,772	1,755	1,755	1,400	1,755
2021-10-25	1,775	1,775	1,756	1,756	800	1,756
2021-10-22	1,750	1,763	1,737	1,763	2,100	1,763
2021-10-21	1,751	1,790	1,751	1,751	4,200	1,751
2021-10-20	1,749	1,754	1,743	1,743	5,200	1,743
2021-10-19	1,741	1,749	1,741	1,748	1,300	1,748
2021-10-18	1,740	1,742	1,736	1,740	2,300	1,740
2021-10-15	1,730	1,736	1,730	1,734	1,000	1,734
2021-10-14	1,745	1,745	1,725	1,728	1,500	1,728
2021-10-13	1,741	1,741	1,725	1,730	1,400	1,730
2021-10-12	1,747	1,753	1,740	1,741	1,900	1,741
2021-10-11	1,757	1,757	1,749	1,749	1,900	1,749
2021-10-08	1,728	1,745	1,728	1,741	1,900	1,741
2021-10-07	1,742	1,746	1,723	1,728	2,200	1,728
2021-10-06	1,765	1,772	1,745	1,745	4,000	1,745
2021-10-05	1,730	1,777	1,720	1,748	5,800	1,748
2021-10-04	1,765	1,787	1,710	1,727	13,800	1,727
2021-10-01	1,764	1,772	1,758	1,759	4,300	1,759
2021-09-30	1,771	1,775	1,760	1,764	3,500	1,764
2021-09-29	1,773	1,780	1,767	1,767	4,000	1,767
2021-09-28	1,823	1,825	1,785	1,799	7,600	1,799
2021-09-27	1,802	1,818	1,792	1,815	9,700	1,815
2021-09-24	1,800	1,802	1,791	1,802	13,800	1,802
2021-09-22	1,790	1,790	1,781	1,781	1,900	1,781
2021-09-21	1,765	1,797	1,743	1,790	6,300	1,790
2021-09-17	1,781	1,798	1,781	1,798	5,400	1,798
2021-09-16	1,777	1,780	1,770	1,780	2,700	1,780
2021-09-15	1,782	1,790	1,782	1,785	2,200	1,785
2021-09-14	1,790	1,791	1,787	1,790	8,300	1,790
2021-09-13	1,796	1,796	1,777	1,790	4,000	1,790
2021-09-10	1,763	1,792	1,756	1,790	8,800	1,790
2021-09-09	1,775	1,775	1,764	1,767	2,700	1,767
2021-09-08	1,800	1,800	1,781	1,792	4,800	1,792
2021-09-07	1,798	1,805	1,788	1,800	6,000	1,800
2021-09-06	1,770	1,788	1,766	1,788	9,300	1,788
2021-09-03	1,740	1,765	1,732	1,765	5,700	1,765
2021-09-02	1,731	1,753	1,731	1,736	2,100	1,736
2021-09-01	1,741	1,760	1,741	1,742	1,800	1,742
2021-08-31	1,743	1,743	1,741	1,741	900	1,741
2021-08-30	1,746	1,747	1,734	1,739	1,300	1,739
2021-08-27	1,733	1,733	1,712	1,731	1,300	1,731
2021-08-26	1,723	1,741	1,715	1,724	4,100	1,724
2021-08-25	1,734	1,734	1,710	1,728	1,300	1,728
2021-08-24	1,718	1,725	1,713	1,725	5,200	1,725
2021-08-23	1,720	1,720	1,710	1,710	2,500	1,710
2021-08-20	1,712	1,712	1,702	1,708	3,100	1,708
2021-08-19	1,725	1,734	1,712	1,712	4,900	1,712
2021-08-18	1,729	1,734	1,725	1,725	1,800	1,725
2021-08-17	1,727	1,732	1,726	1,730	2,700	1,730
2021-08-16	1,743	1,743	1,726	1,726	3,300	1,726
2021-08-13	1,737	1,737	1,720	1,730	1,900	1,730
2021-08-12	1,737	1,737	1,722	1,722	6,600	1,722
2021-08-11	1,777	1,777	1,700	1,724	13,800	1,724
2021-08-10	1,790	1,790	1,773	1,782	2,500	1,782
2021-08-06	1,758	1,762	1,728	1,745	2,900	1,745
2021-08-05	1,767	1,781	1,762	1,762	1,300	1,762
2021-08-04	1,774	1,774	1,773	1,773	600	1,773
2021-08-03	1,770	1,770	1,762	1,762	900	1,762
2021-08-02	1,756	1,777	1,756	1,770	2,700	1,770
2021-07-30	1,783	1,783	1,754	1,754	1,700	1,754
2021-07-29	1,789	1,789	1,771	1,783	2,500	1,783
2021-07-28	1,784	1,788	1,779	1,788	2,500	1,788
2021-07-27	1,798	1,799	1,773	1,790	4,500	1,790
2021-07-26	1,796	1,797	1,787	1,792	1,500	1,792
2021-07-21	1,824	1,824	1,786	1,787	9,700	1,787
2021-07-20	1,725	1,761	1,721	1,761	3,800	1,761
2021-07-19	1,752	1,762	1,730	1,730	9,600	1,730
2021-07-16	1,770	1,782	1,753	1,780	6,000	1,780
2021-07-15	1,775	1,786	1,750	1,772	9,200	1,772
2021-07-14	1,758	1,759	1,752	1,759	2,100	1,759
2021-07-13	1,756	1,760	1,751	1,760	2,500	1,760
2021-07-12	1,751	1,756	1,747	1,756	10,900	1,756
2021-07-09	1,727	1,750	1,720	1,750	5,400	1,750
2021-07-08	1,746	1,746	1,718	1,728	6,900	1,728
2021-07-07	1,738	1,746	1,735	1,746	2,600	1,746
2021-07-06	1,745	1,748	1,740	1,741	1,800	1,741
2021-07-05	1,740	1,747	1,736	1,747	5,000	1,747
2021-07-02	1,725	1,740	1,725	1,733	2,700	1,733
2021-07-01	1,743	1,750	1,725	1,725	2,400	1,725
2021-06-30	1,750	1,753	1,743	1,743	2,900	1,743
2021-06-29	1,752	1,752	1,740	1,741	2,400	1,741
2021-06-28	1,742	1,746	1,729	1,746	3,000	1,746
2021-06-25	1,723	1,730	1,723	1,725	1,900	1,725
2021-06-24	1,720	1,723	1,718	1,723	1,500	1,723
2021-06-23	1,730	1,735	1,720	1,720	1,400	1,720
2021-06-22	1,707	1,730	1,706	1,730	3,500	1,730
2021-06-21	1,725	1,730	1,700	1,700	7,100	1,700
2021-06-18	1,726	1,737	1,726	1,737	3,100	1,737
2021-06-17	1,737	1,737	1,726	1,728	1,200	1,728
2021-06-16	1,745	1,745	1,730	1,737	3,100	1,737
2021-06-15	1,739	1,740	1,722	1,734	4,100	1,734
2021-06-14	1,730	1,740	1,729	1,730	2,600	1,730
2021-06-11	1,748	1,755	1,731	1,731	5,800	1,731
2021-06-10	1,755	1,755	1,744	1,752	4,900	1,752
2021-06-09	1,735	1,742	1,732	1,741	3,200	1,741
2021-06-08	1,732	1,746	1,724	1,724	2,600	1,724
2021-06-07	1,725	1,754	1,725	1,736	2,900	1,736
2021-06-04	1,707	1,722	1,705	1,722	1,700	1,722
2021-06-03	1,706	1,714	1,704	1,707	3,500	1,707
2021-06-02	1,712	1,712	1,703	1,710	1,300	1,710
2021-06-01	1,734	1,734	1,712	1,712	4,000	1,712
2021-05-31	1,753	1,758	1,734	1,734	3,300	1,734
2021-05-28	1,729	1,743	1,706	1,743	6,500	1,743
2021-05-27	1,708	1,718	1,699	1,715	1,700	1,715
2021-05-26	1,700	1,710	1,700	1,709	2,700	1,709
2021-05-25	1,710	1,721	1,700	1,700	3,900	1,700
2021-05-24	1,730	1,730	1,712	1,715	1,700	1,715
2021-05-21	1,751	1,751	1,735	1,735	2,400	1,735
2021-05-20	1,747	1,749	1,739	1,746	3,300	1,746
2021-05-19	1,760	1,775	1,747	1,747	7,000	1,747
2021-05-18	1,740	1,767	1,729	1,756	5,300	1,756
2021-05-17	1,781	1,781	1,719	1,740	11,500	1,740
2021-05-14	1,669	1,707	1,669	1,701	11,500	1,701
2021-05-13	1,666	1,710	1,631	1,647	8,700	1,647
2021-05-12	1,728	1,728	1,687	1,687	7,800	1,687
2021-05-11	1,699	1,699	1,662	1,662	4,900	1,662
2021-05-10	1,676	1,703	1,660	1,703	9,300	1,703
2021-05-07	1,660	1,680	1,660	1,676	2,300	1,676
2021-05-06	1,640	1,672	1,640	1,660	2,900	1,660
2021-04-30	1,623	1,630	1,620	1,630	3,200	1,630
2021-04-28	1,610	1,643	1,610	1,626	9,500	1,626
2021-04-27	1,602	1,620	1,602	1,605	3,400	1,605
2021-04-26	1,610	1,618	1,600	1,600	3,000	1,600
2021-04-23	1,604	1,656	1,588	1,588	2,100	1,588
2021-04-22	1,623	1,637	1,611	1,611	2,200	1,611
2021-04-21	1,673	1,673	1,588	1,599	5,500	1,599
2021-04-20	1,710	1,715	1,675	1,675	3,300	1,675
2021-04-19	1,719	1,719	1,717	1,717	500	1,717
2021-04-16	1,702	1,706	1,702	1,706	1,500	1,706
2021-04-15	1,696	1,717	1,692	1,704	2,500	1,704
2021-04-14	1,691	1,691	1,678	1,689	1,300	1,689
2021-04-13	1,689	1,702	1,677	1,702	2,300	1,702
2021-04-12	1,691	1,701	1,673	1,689	900	1,689
2021-04-09	1,650	1,672	1,650	1,672	3,600	1,672
2021-04-08	1,671	1,675	1,660	1,660	1,800	1,660
2021-04-07	1,663	1,684	1,658	1,671	3,400	1,671
2021-04-06	1,719	1,731	1,663	1,663	10,000	1,663
2021-04-05	1,719	1,719	1,708	1,719	2,200	1,719
2021-04-02	1,711	1,723	1,711	1,718	4,400	1,718
2021-04-01	1,725	1,725	1,696	1,696	4,400	1,696
2021-03-31	1,741	1,741	1,716	1,716	3,200	1,716
2021-03-30	1,775	1,797	1,741	1,741	6,200	1,741
2021-03-29	1,825	1,825	1,803	1,820	11,500	1,820
2021-03-26	1,839	1,839	1,801	1,817	7,300	1,817
2021-03-25	1,772	1,833	1,755	1,833	6,100	1,833
2021-03-24	1,823	1,823	1,751	1,783	9,500	1,783
2021-03-23	1,836	1,845	1,816	1,816	13,600	1,816
2021-03-22	1,796	1,844	1,789	1,844	13,400	1,844
2021-03-19	1,768	1,771	1,764	1,771	7,700	1,771
2021-03-18	1,742	1,771	1,742	1,769	5,800	1,769
2021-03-17	1,727	1,755	1,725	1,755	2,900	1,755
2021-03-16	1,723	1,748	1,722	1,748	3,900	1,748
2021-03-15	1,713	1,725	1,706	1,725	8,100	1,725
2021-03-12	1,718	1,718	1,697	1,711	5,500	1,711
2021-03-11	1,650	1,720	1,650	1,720	6,800	1,720
2021-03-10	1,671	1,679	1,670	1,675	4,400	1,675
2021-03-09	1,651	1,663	1,645	1,663	2,600	1,663
2021-03-08	1,616	1,660	1,616	1,638	5,300	1,638
2021-03-05	1,611	1,611	1,594	1,603	4,600	1,603
2021-03-04	1,656	1,656	1,616	1,621	9,200	1,621
2021-03-03	1,650	1,676	1,648	1,656	6,600	1,656
2021-03-02	1,684	1,684	1,651	1,651	7,100	1,651
2021-03-01	1,652	1,672	1,652	1,672	10,500	1,672
2021-02-26	1,650	1,651	1,621	1,630	9,400	1,630
2021-02-25	1,632	1,679	1,632	1,659	6,600	1,659
2021-02-24	1,649	1,649	1,630	1,632	2,500	1,632
2021-02-22	1,634	1,644	1,610	1,632	4,700	1,632
2021-02-19	1,635	1,636	1,581	1,607	10,300	1,607
2021-02-18	1,641	1,656	1,636	1,641	4,300	1,641
2021-02-17	1,640	1,657	1,620	1,655	6,600	1,655
2021-02-16	1,657	1,658	1,638	1,645	2,300	1,645
2021-02-15	1,682	1,692	1,645	1,646	11,000	1,646
2021-02-12	1,705	1,705	1,681	1,692	7,300	1,692
2021-02-10	1,658	1,705	1,626	1,705	7,700	1,705
2021-02-09	1,650	1,653	1,636	1,653	3,400	1,653
2021-02-08	1,657	1,680	1,645	1,652	7,200	1,652
2021-02-05	1,662	1,669	1,651	1,651	9,700	1,651
2021-02-04	1,635	1,668	1,629	1,667	9,000	1,667
2021-02-03	1,617	1,635	1,593	1,635	7,900	1,635
2021-02-02	1,615	1,619	1,593	1,617	4,900	1,617
2021-02-01	1,583	1,621	1,581	1,595	4,400	1,595
2021-01-29	1,615	1,620	1,585	1,599	6,200	1,599
2021-01-28	1,617	1,617	1,598	1,614	4,900	1,614
2021-01-27	1,591	1,625	1,591	1,620	4,300	1,620
2021-01-26	1,577	1,601	1,570	1,601	5,400	1,601
2021-01-25	1,577	1,577	1,567	1,569	600	1,569
2021-01-22	1,560	1,584	1,556	1,569	1,700	1,569
2021-01-21	1,585	1,585	1,550	1,560	5,700	1,560
2021-01-20	1,572	1,586	1,572	1,585	1,200	1,585
2021-01-19	1,569	1,586	1,569	1,577	3,200	1,577
2021-01-18	1,570	1,586	1,550	1,559	4,400	1,559
2021-01-15	1,614	1,614	1,551	1,570	8,100	1,570
2021-01-14	1,583	1,650	1,575	1,603	15,500	1,603
2021-01-13	1,562	1,583	1,562	1,580	17,200	1,580
2021-01-12	1,544	1,560	1,537	1,560	7,700	1,560
2021-01-08	1,524	1,530	1,515	1,530	3,400	1,530
2021-01-07	1,508	1,527	1,508	1,524	4,300	1,524
2021-01-06	1,521	1,522	1,508	1,508	2,500	1,508
2021-01-05	1,517	1,517	1,505	1,505	800	1,505
2021-01-04	1,512	1,512	1,492	1,501	3,600	1,501

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