6393 油研工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,147	2,166	2,141	2,164	4,500	2,164
2023-12-28	2,130	2,139	2,109	2,130	6,400	2,130
2023-12-27	2,110	2,123	2,104	2,123	5,100	2,123
2023-12-26	2,099	2,110	2,087	2,110	3,300	2,110
2023-12-25	2,123	2,123	2,091	2,099	6,900	2,099
2023-12-22	2,123	2,135	2,085	2,097	14,400	2,097
2023-12-21	2,133	2,133	2,106	2,121	5,000	2,121
2023-12-20	2,129	2,140	2,117	2,133	3,700	2,133
2023-12-19	2,110	2,115	2,098	2,115	2,200	2,115
2023-12-18	2,071	2,094	2,071	2,094	4,100	2,094
2023-12-15	2,078	2,106	2,078	2,092	5,800	2,092
2023-12-14	2,113	2,113	2,080	2,097	4,900	2,097
2023-12-13	2,104	2,116	2,089	2,110	3,300	2,110
2023-12-12	2,120	2,127	2,092	2,099	5,000	2,099
2023-12-11	2,085	2,139	2,085	2,139	7,400	2,139
2023-12-08	2,121	2,125	2,075	2,080	11,700	2,080
2023-12-07	2,101	2,133	2,100	2,119	10,100	2,119
2023-12-06	2,086	2,119	2,086	2,102	6,600	2,102
2023-12-05	2,101	2,105	2,080	2,080	9,100	2,080
2023-12-04	2,120	2,123	2,099	2,115	5,900	2,115
2023-12-01	2,126	2,126	2,109	2,113	3,600	2,113
2023-11-30	2,109	2,120	2,107	2,120	2,900	2,120
2023-11-29	2,128	2,128	2,096	2,107	9,400	2,107
2023-11-28	2,120	2,126	2,105	2,125	5,200	2,125
2023-11-27	2,152	2,152	2,116	2,116	4,900	2,116
2023-11-24	2,151	2,151	2,126	2,140	4,300	2,140
2023-11-22	2,134	2,151	2,131	2,143	4,900	2,143
2023-11-21	2,116	2,121	2,087	2,121	5,000	2,121
2023-11-20	2,159	2,159	2,095	2,107	8,300	2,107
2023-11-17	2,102	2,138	2,098	2,133	3,300	2,133
2023-11-16	2,070	2,098	2,055	2,098	6,600	2,098
2023-11-15	2,088	2,097	2,069	2,074	6,800	2,074
2023-11-14	2,074	2,094	2,062	2,084	5,200	2,084
2023-11-13	2,081	2,089	2,041	2,064	18,400	2,064
2023-11-10	2,150	2,150	2,074	2,075	16,000	2,075
2023-11-09	2,138	2,162	2,136	2,149	4,600	2,149
2023-11-08	2,209	2,209	2,133	2,138	12,900	2,138
2023-11-07	2,166	2,208	2,165	2,199	15,500	2,199
2023-11-06	2,237	2,242	2,228	2,235	5,700	2,235
2023-11-02	2,248	2,260	2,212	2,219	9,300	2,219
2023-11-01	2,278	2,278	2,243	2,258	9,400	2,258
2023-10-31	2,221	2,246	2,201	2,244	13,400	2,244
2023-10-30	2,308	2,311	2,210	2,210	41,100	2,210
2023-10-27	2,245	2,302	2,245	2,302	9,900	2,302
2023-10-26	2,258	2,269	2,236	2,245	10,500	2,245
2023-10-25	2,258	2,274	2,245	2,258	6,200	2,258
2023-10-24	2,218	2,241	2,186	2,229	16,500	2,229
2023-10-23	2,213	2,240	2,205	2,214	11,400	2,214
2023-10-20	2,231	2,233	2,207	2,216	8,700	2,216
2023-10-19	2,193	2,239	2,188	2,231	5,700	2,231
2023-10-18	2,250	2,250	2,217	2,231	5,200	2,231
2023-10-17	2,221	2,233	2,204	2,231	8,000	2,231
2023-10-16	2,238	2,238	2,203	2,214	6,700	2,214
2023-10-13	2,277	2,277	2,228	2,237	5,100	2,237
2023-10-12	2,247	2,275	2,241	2,275	4,800	2,275
2023-10-11	2,290	2,290	2,231	2,238	9,400	2,238
2023-10-10	2,231	2,290	2,231	2,272	7,800	2,272
2023-10-06	2,206	2,258	2,200	2,229	7,600	2,229
2023-10-05	2,169	2,233	2,169	2,206	11,300	2,206
2023-10-04	2,175	2,201	2,153	2,153	16,500	2,153
2023-10-03	2,284	2,284	2,216	2,220	12,500	2,220
2023-10-02	2,293	2,327	2,284	2,284	11,600	2,284
2023-09-29	2,319	2,319	2,255	2,284	8,600	2,284
2023-09-28	2,290	2,328	2,240	2,296	9,000	2,296
2023-09-27	2,298	2,309	2,263	2,300	9,400	2,300
2023-09-26	2,317	2,317	2,292	2,300	6,400	2,300
2023-09-25	2,301	2,334	2,300	2,313	4,800	2,313
2023-09-22	2,300	2,322	2,288	2,305	9,600	2,305
2023-09-21	2,306	2,336	2,306	2,313	11,000	2,313
2023-09-20	2,338	2,344	2,311	2,318	10,800	2,318
2023-09-19	2,291	2,334	2,280	2,334	10,100	2,334
2023-09-15	2,298	2,317	2,294	2,296	8,800	2,296
2023-09-14	2,255	2,290	2,255	2,289	7,600	2,289
2023-09-13	2,275	2,277	2,255	2,255	5,800	2,255
2023-09-12	2,271	2,284	2,263	2,278	7,500	2,278
2023-09-11	2,268	2,273	2,239	2,265	8,300	2,265
2023-09-08	2,273	2,275	2,236	2,244	11,100	2,244
2023-09-07	2,256	2,291	2,256	2,273	9,700	2,273
2023-09-06	2,238	2,260	2,235	2,251	7,400	2,251
2023-09-05	2,228	2,239	2,212	2,238	9,600	2,238
2023-09-04	2,200	2,228	2,200	2,228	10,600	2,228
2023-09-01	2,171	2,197	2,171	2,197	7,500	2,197
2023-08-31	2,172	2,176	2,159	2,164	4,900	2,164
2023-08-30	2,175	2,189	2,166	2,174	7,300	2,174
2023-08-29	2,178	2,190	2,174	2,175	5,100	2,175
2023-08-28	2,150	2,187	2,150	2,178	12,800	2,178
2023-08-25	2,145	2,145	2,132	2,142	6,800	2,142
2023-08-24	2,123	2,152	2,120	2,148	15,800	2,148
2023-08-23	2,094	2,139	2,094	2,123	12,200	2,123
2023-08-22	2,079	2,101	2,070	2,094	5,300	2,094
2023-08-21	2,089	2,108	2,088	2,088	7,100	2,088
2023-08-18	2,094	2,105	2,079	2,089	9,300	2,089
2023-08-17	2,087	2,091	2,057	2,087	9,100	2,087
2023-08-16	2,100	2,105	2,075	2,088	10,200	2,088
2023-08-15	2,100	2,115	2,100	2,115	3,300	2,115
2023-08-14	2,080	2,104	2,078	2,099	8,900	2,099
2023-08-10	2,082	2,115	2,082	2,115	9,300	2,115
2023-08-09	2,120	2,124	2,101	2,101	8,500	2,101
2023-08-08	2,079	2,120	2,079	2,120	11,300	2,120
2023-08-07	2,097	2,102	2,070	2,093	5,700	2,093
2023-08-04	2,060	2,100	2,060	2,098	8,100	2,098
2023-08-03	2,095	2,095	2,065	2,075	13,900	2,075
2023-08-02	2,117	2,128	2,101	2,106	10,800	2,106
2023-08-01	2,102	2,134	2,102	2,134	10,300	2,134
2023-07-31	2,088	2,112	2,088	2,102	14,700	2,102
2023-07-28	2,105	2,105	2,057	2,078	34,900	2,078
2023-07-27	2,085	2,105	2,080	2,105	10,600	2,105
2023-07-26	2,088	2,092	2,077	2,086	4,900	2,086
2023-07-25	2,093	2,093	2,083	2,085	5,800	2,085
2023-07-24	2,074	2,097	2,065	2,093	12,000	2,093
2023-07-21	2,072	2,076	2,050	2,056	15,900	2,056
2023-07-20	2,063	2,084	2,057	2,075	15,700	2,075
2023-07-19	2,045	2,065	2,042	2,063	16,100	2,063
2023-07-18	2,005	2,033	2,004	2,024	10,100	2,024
2023-07-14	2,014	2,015	1,993	2,002	12,100	2,002
2023-07-13	2,002	2,020	2,002	2,014	9,200	2,014
2023-07-12	2,018	2,031	1,997	1,999	15,600	1,999
2023-07-11	2,043	2,043	2,012	2,017	14,100	2,017
2023-07-10	2,035	2,050	2,026	2,043	23,500	2,043
2023-07-07	2,051	2,066	2,040	2,058	10,100	2,058
2023-07-06	2,086	2,097	2,066	2,066	7,900	2,066
2023-07-05	2,113	2,113	2,075	2,085	14,800	2,085
2023-07-04	2,092	2,142	2,092	2,126	17,000	2,126
2023-07-03	2,068	2,093	2,062	2,083	14,700	2,083
2023-06-30	2,051	2,053	2,039	2,047	6,300	2,047
2023-06-29	2,066	2,066	2,038	2,046	7,400	2,046
2023-06-28	2,039	2,058	2,038	2,058	10,000	2,058
2023-06-27	2,017	2,037	2,011	2,033	3,100	2,033
2023-06-26	2,024	2,035	2,005	2,020	9,900	2,020
2023-06-23	2,036	2,045	2,009	2,024	6,200	2,024
2023-06-22	2,040	2,045	2,031	2,036	10,300	2,036
2023-06-21	2,041	2,050	2,029	2,037	13,000	2,037
2023-06-20	2,028	2,041	2,022	2,041	9,900	2,041
2023-06-19	2,015	2,030	2,010	2,028	7,200	2,028
2023-06-16	2,010	2,028	2,002	2,003	15,000	2,003
2023-06-15	1,998	2,021	1,998	2,010	11,500	2,010
2023-06-14	2,011	2,019	1,988	2,007	15,000	2,007
2023-06-13	2,023	2,025	1,997	2,003	11,800	2,003
2023-06-12	1,992	2,028	1,992	2,023	16,300	2,023
2023-06-09	1,985	1,988	1,969	1,984	6,900	1,984
2023-06-08	1,977	1,985	1,961	1,967	7,900	1,967
2023-06-07	1,979	1,993	1,967	1,977	10,500	1,977
2023-06-06	1,966	1,983	1,966	1,979	9,400	1,979
2023-06-05	2,000	2,000	1,977	1,982	11,800	1,982
2023-06-02	1,959	1,980	1,952	1,967	10,900	1,967
2023-06-01	1,940	1,976	1,932	1,959	15,500	1,959
2023-05-31	2,008	2,008	1,930	1,940	27,500	1,940
2023-05-30	2,000	2,030	2,000	2,008	6,900	2,008
2023-05-29	2,003	2,033	2,003	2,028	13,300	2,028
2023-05-26	2,020	2,026	1,988	1,988	11,000	1,988
2023-05-25	2,015	2,020	2,005	2,019	8,100	2,019
2023-05-24	2,030	2,043	2,028	2,029	4,800	2,029
2023-05-23	2,056	2,056	2,019	2,032	16,900	2,032
2023-05-22	2,014	2,060	2,009	2,057	25,300	2,057
2023-05-19	2,006	2,022	2,003	2,016	8,800	2,016
2023-05-18	2,004	2,011	1,990	2,006	16,000	2,006
2023-05-17	2,025	2,025	1,996	2,004	13,200	2,004
2023-05-16	2,033	2,036	2,003	2,029	15,200	2,029
2023-05-15	1,972	2,050	1,969	2,033	31,900	2,033
2023-05-12	1,990	1,990	1,971	1,979	7,300	1,979
2023-05-11	2,002	2,006	1,986	1,991	13,600	1,991
2023-05-10	2,051	2,051	2,001	2,007	12,400	2,007
2023-05-09	2,068	2,069	2,046	2,062	6,300	2,062
2023-05-08	2,039	2,066	2,038	2,052	11,300	2,052
2023-05-02	2,030	2,040	2,004	2,028	8,400	2,028
2023-05-01	2,068	2,068	2,025	2,026	8,800	2,026
2023-04-28	2,034	2,055	2,027	2,041	11,500	2,041
2023-04-27	2,023	2,034	2,011	2,015	30,600	2,015
2023-04-26	2,040	2,049	2,010	2,023	11,100	2,023
2023-04-25	2,043	2,050	2,035	2,043	6,500	2,043
2023-04-24	2,056	2,056	2,028	2,043	6,400	2,043
2023-04-21	2,056	2,062	2,045	2,045	6,100	2,045
2023-04-20	2,037	2,074	2,037	2,056	10,700	2,056
2023-04-19	2,040	2,045	2,022	2,026	11,200	2,026
2023-04-18	2,024	2,045	2,013	2,038	8,700	2,038
2023-04-17	2,003	2,015	2,000	2,015	13,300	2,015
2023-04-14	2,008	2,015	1,984	1,987	10,500	1,987
2023-04-13	1,987	2,010	1,979	1,993	10,100	1,993
2023-04-12	1,998	1,998	1,972	1,987	12,300	1,987
2023-04-11	1,961	1,998	1,961	1,998	18,900	1,998
2023-04-10	1,913	1,950	1,900	1,950	24,800	1,950
2023-04-07	1,873	1,890	1,873	1,873	7,600	1,873
2023-04-06	1,910	1,910	1,867	1,867	13,300	1,867
2023-04-05	1,958	1,958	1,903	1,905	12,800	1,905
2023-04-04	1,952	1,961	1,941	1,961	13,200	1,961
2023-04-03	1,935	1,955	1,928	1,947	10,400	1,947
2023-03-31	1,944	1,959	1,916	1,918	10,400	1,918
2023-03-30	1,934	1,956	1,919	1,943	17,500	1,943
2023-03-29	2,001	2,015	1,992	2,006	21,900	2,006
2023-03-28	2,000	2,002	1,977	1,988	9,700	1,988
2023-03-27	2,006	2,007	1,985	2,007	9,800	2,007
2023-03-24	1,996	2,012	1,986	2,012	9,900	2,012
2023-03-23	1,995	2,021	1,960	2,021	10,100	2,021
2023-03-22	2,001	2,021	1,990	1,995	12,600	1,995
2023-03-20	2,025	2,029	1,982	1,986	18,800	1,986
2023-03-17	2,029	2,056	2,025	2,043	6,200	2,043
2023-03-16	2,032	2,046	2,013	2,029	12,900	2,029
2023-03-15	2,023	2,095	2,023	2,078	27,300	2,078
2023-03-14	2,057	2,057	2,009	2,009	23,000	2,009
2023-03-13	2,090	2,090	2,056	2,084	15,500	2,084
2023-03-10	2,148	2,148	2,133	2,134	14,200	2,134
2023-03-09	2,150	2,150	2,138	2,150	8,900	2,150
2023-03-08	2,097	2,140	2,097	2,140	10,400	2,140
2023-03-07	2,134	2,134	2,110	2,128	11,100	2,128
2023-03-06	2,091	2,154	2,087	2,150	24,000	2,150
2023-03-03	2,090	2,097	2,063	2,091	8,400	2,091
2023-03-02	2,098	2,098	2,084	2,095	6,600	2,095
2023-03-01	2,046	2,096	2,040	2,096	9,700	2,096
2023-02-28	2,100	2,107	2,068	2,068	17,400	2,068
2023-02-27	2,071	2,107	2,071	2,100	18,000	2,100
2023-02-24	2,039	2,059	2,025	2,058	10,700	2,058
2023-02-22	2,012	2,031	2,012	2,023	6,300	2,023
2023-02-21	2,024	2,024	2,008	2,020	10,000	2,020
2023-02-20	1,995	2,019	1,989	2,017	16,900	2,017
2023-02-17	1,969	1,979	1,957	1,957	11,400	1,957
2023-02-16	1,960	1,977	1,952	1,977	8,200	1,977
2023-02-15	1,941	1,977	1,937	1,960	15,400	1,960
2023-02-14	1,930	1,943	1,923	1,936	12,700	1,936
2023-02-13	1,915	1,934	1,908	1,934	13,500	1,934
2023-02-10	1,901	1,921	1,893	1,914	11,000	1,914
2023-02-09	1,885	1,896	1,866	1,896	8,500	1,896
2023-02-08	1,887	1,899	1,882	1,885	3,000	1,885
2023-02-07	1,887	1,900	1,879	1,879	8,800	1,879
2023-02-06	1,876	1,891	1,876	1,887	5,900	1,887
2023-02-03	1,890	1,892	1,867	1,875	17,100	1,875
2023-02-02	1,885	1,888	1,878	1,883	2,300	1,883
2023-02-01	1,882	1,889	1,867	1,885	4,500	1,885
2023-01-31	1,864	1,875	1,854	1,875	6,500	1,875
2023-01-30	1,884	1,890	1,851	1,851	29,200	1,851
2023-01-27	1,877	1,885	1,869	1,879	8,200	1,879
2023-01-26	1,900	1,900	1,871	1,884	13,300	1,884
2023-01-25	1,830	1,877	1,830	1,877	12,500	1,877
2023-01-24	1,846	1,846	1,820	1,830	13,700	1,830
2023-01-23	1,819	1,824	1,805	1,820	10,200	1,820
2023-01-20	1,804	1,815	1,804	1,810	5,200	1,810
2023-01-19	1,811	1,813	1,805	1,805	5,600	1,805
2023-01-18	1,807	1,811	1,793	1,811	4,900	1,811
2023-01-17	1,797	1,808	1,797	1,805	3,300	1,805
2023-01-16	1,799	1,803	1,792	1,797	3,400	1,797
2023-01-13	1,794	1,800	1,785	1,785	4,900	1,785
2023-01-12	1,790	1,800	1,785	1,786	4,700	1,786
2023-01-11	1,802	1,810	1,797	1,797	4,800	1,797
2023-01-10	1,808	1,809	1,799	1,799	3,200	1,799
2023-01-06	1,785	1,796	1,779	1,796	3,100	1,796
2023-01-05	1,791	1,791	1,774	1,781	6,400	1,781
2023-01-04	1,798	1,798	1,789	1,793	3,800	1,793

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