4403 日油(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-28288294288289210,000151.65
1983-12-27295295288290183,000152.17
1983-12-26285295285294344,000154.27
1983-12-24284289282282190,000147.97
1983-12-23284288281281116,000147.45
1983-12-22289289285286132,000150.07
1983-12-21279285279285314,000149.55
1983-12-20278280278278265,000145.87
1983-12-19278278275275214,000144.30
1983-12-1727728027728081,000146.92
1983-12-16275275275275105,000144.30
1983-12-15276277275275141,000144.30
1983-12-14275278273275200,000144.30
1983-12-13275285275285169,000149.55
1983-12-12280280275275304,000144.30
1983-12-09280280276280163,000146.92
1983-12-08279280278280112,000146.92
1983-12-07282282278278120,000145.87
1983-12-06285285283283223,000148.50
1983-12-05287287286287100,000150.60
1983-12-03287290286286103,000150.07
1983-12-0228528728528747,000150.60
1983-12-0128528528228238,000147.97
1983-11-3029029028428429,000149.02
1983-11-2928028828028829,000151.12
1983-11-2828628628228247,000147.97
1983-11-2628828828528534,000149.55
1983-11-25293295288289218,000151.65
1983-11-24299300294294184,000154.27
1983-11-22300300295295260,000154.80
1983-11-21298300295300214,000157.42
1983-11-19298298295298121,000156.37
1983-11-18292297291294215,000154.27
1983-11-17295295286290106,000152.17
1983-11-16294297294295109,000154.80
1983-11-15297298293293114,000153.75
1983-11-14295297291297112,000155.84
1983-11-11290291286286102,000150.07
1983-11-1029429528928963,000151.65
1983-11-0929429428928990,000151.65
1983-11-0829429929129543,000154.80
1983-11-0728529028528952,000151.65
1983-11-0529929929029087,000152.17
1983-11-04300300298299143,000156.89
1983-11-02298302298299136,000156.89
1983-11-01300301297298203,000156.37
1983-10-31302302297300186,000157.42
1983-10-29305305300303218,000158.99
1983-10-28293309293307940,000161.09
1983-10-27293294292292146,000153.22
1983-10-2629129229029247,000153.22
1983-10-25294294290290129,000152.17
1983-10-2429429429129369,000153.75
1983-10-2229129429029477,000154.27
1983-10-21291293291291168,000152.70
1983-10-2028829028829098,000152.17
1983-10-1929129228829053,000152.17
1983-10-18292294292294116,000154.27
1983-10-1729429429029193,000152.70
1983-10-15290293288291104,000152.70
1983-10-14294295290290156,000152.17
1983-10-13294295291291260,000152.70
1983-10-12292295291294256,000154.27
1983-10-11297297290291172,000152.70
1983-10-07299299296299241,000156.89
1983-10-06299299295295372,000154.80
1983-10-05296299294299154,000156.89
1983-10-04297297293295164,000154.80
1983-10-03300300296298153,000156.37
1983-10-01302304298300685,000157.42
1983-09-30304304298302292,000158.47
1983-09-29297304296304715,000159.52
1983-09-28294297294297247,000155.84
1983-09-27296297291294134,000154.27
1983-09-26288297288297167,000155.84
1983-09-24295295285285132,000149.55
1983-09-22293294291293124,000153.75
1983-09-21297297292292159,000153.22
1983-09-20295298295297126,000155.84
1983-09-1929229629229576,000154.80
1983-09-17294294291294101,000154.27
1983-09-16300300294294243,000154.27
1983-09-14292300289299744,000156.89
1983-09-13285289284288386,000151.12
1983-09-12285290283283612,000148.50
1983-09-09284285283285236,000149.55
1983-09-08285285283285150,000149.55
1983-09-07285285280283156,000148.50
1983-09-06285287283283279,000148.50
1983-09-05288289283285161,000149.55
1983-09-0328828928728771,000150.60
1983-09-02290290287290231,000152.17
1983-09-01293293288290409,000152.17
1983-08-31290294288293448,000153.75
1983-08-30288290285288108,000151.12
1983-08-29287293285290382,000152.17
1983-08-27285290284287149,000150.60
1983-08-26288291285285319,000149.55
1983-08-25282283281283141,000148.50
1983-08-2428128628128670,000150.07
1983-08-23285290281281117,000147.45
1983-08-2228128328028348,000148.50
1983-08-2028328328128179,000147.45
1983-08-19281283281282104,000147.97
1983-08-1828428528328337,000148.50
1983-08-17284290284290104,000152.17
1983-08-16290290282289177,000151.65
1983-08-1529329329029037,000152.17
1983-08-12295295285290246,000152.17
1983-08-11290295289290179,000152.17
1983-08-10297300285286342,000150.07
1983-08-092883042872971,364,000155.84
1983-08-08286290286290137,000152.17
1983-08-0629129128629085,000152.17
1983-08-05295295286286438,000150.07
1983-08-042942982862931,344,000153.75
1983-08-03283294281290437,000152.17
1983-08-02282285280283387,000148.50
1983-08-01277284277277227,000145.35
1983-07-30274279274276199,000144.83
1983-07-29285285279279216,000146.40
1983-07-28270288270288844,000151.12
1983-07-27270274268272240,000142.73
1983-07-26273273268270841,000141.68
1983-07-2528028027227270,000142.73
1983-07-2327527527327556,000144.30
1983-07-2228028027527586,000144.30
1983-07-2127528027427847,000145.87
1983-07-20268270268269116,000141.15
1983-07-19271271267268131,000140.63
1983-07-18266273266271478,000142.20
1983-07-15274274270270184,000141.68
1983-07-1427827827327372,000143.25
1983-07-1328428428028097,000146.92
1983-07-12285286281282158,000147.97
1983-07-11281285281285124,000149.55
1983-07-0928228228028051,000146.92
1983-07-0828428528228257,000147.97
1983-07-0728528828428454,000149.02
1983-07-06283289283283146,000148.50
1983-07-0528728728228254,000147.97
1983-07-0429029028228279,000147.97
1983-07-02289293289290183,000152.17
1983-07-01282292282284294,000149.02
1983-06-30280280278280206,000146.92
1983-06-2927828027728091,000146.92
1983-06-28276279276278106,000145.87
1983-06-2727727827627738,000145.35
1983-06-2528028027627650,000144.83
1983-06-2428028027627751,000145.35
1983-06-2327528027527544,000144.30
1983-06-22282282276276101,000144.83
1983-06-2128328528028085,000146.92
1983-06-2028128528028342,000148.50
1983-06-17282283280280194,000146.92
1983-06-16279279271272114,000142.73
1983-06-15276282276282167,000147.97
1983-06-14268279267275109,000144.30
1983-06-1326726926626965,000141.15
1983-06-1126627026526629,000139.58
1983-06-1026526926526762,000140.10
1983-06-0926826826526572,000139.05
1983-06-0827027027027039,000141.68
1983-06-0727227227127133,000142.20
1983-06-0628028027227257,000142.73
1983-06-042742742732739,000143.25
1983-06-03278283273275116,000144.30
1983-06-0227527627327597,000144.30
1983-06-01270272270272131,000142.73
1983-05-3127427427327377,000143.25
1983-05-3027527627527536,000144.30
1983-05-2828128427627628,000144.83
1983-05-2728528728128126,000147.45
1983-05-26275280275280131,000146.92
1983-05-25280280274275149,000144.30
1983-05-2427628027627728,000145.35
1983-05-23280280275275156,000144.30
1983-05-2027828027828078,000146.92
1983-05-1927827927827840,000145.87
1983-05-18276280276276102,000144.83
1983-05-17280280276276151,000144.83
1983-05-1628328328028346,000148.50
1983-05-1428028228028067,000146.92
1983-05-1328528528028143,000147.45
1983-05-1228428528028273,000147.97
1983-05-11281285280285125,000149.55
1983-05-1028228528128133,000147.45
1983-05-09280282280282144,000147.97
1983-05-0728228228028081,000146.92
1983-05-06285285281282125,000147.97
1983-05-0428528528228547,000149.55
1983-05-02285285281285140,000149.55
1983-04-3028228528028188,000147.45
1983-04-2828628628528587,000149.55
1983-04-27289290286286141,000150.07
1983-04-26288290288290100,000152.17
1983-04-2529029028828977,000151.65
1983-04-2328629228628783,000150.60
1983-04-22288290286286135,000150.07
1983-04-21295295289289155,000151.65
1983-04-20296299292293171,000153.75
1983-04-19299299293294195,000154.27
1983-04-1829329929229759,000155.84
1983-04-15296296292295204,000154.80
1983-04-14303305296298190,000156.37
1983-04-13309309301301264,000157.94
1983-04-123063123053091,380,000162.14
1983-04-11300307298304472,000159.52
1983-04-09299300297300217,000157.42
1983-04-08302304296299274,000156.89
1983-04-07304305295299358,000156.89
1983-04-06295307294299948,000156.89
1983-04-05299299292293125,000153.75
1983-04-04297300296296274,000155.32
1983-04-023003153003021,506,000158.47
1983-04-01285295285295440,000154.80
1983-03-31286286283286134,000150.07
1983-03-30290290283285182,000149.55
1983-03-29296297285290291,000152.17
1983-03-28288296288295162,000154.80
1983-03-26282290282285118,000149.55
1983-03-25288288280280255,000146.92
1983-03-24280286280283106,000148.50
1983-03-23284284278282176,000147.97
1983-03-2228628628028060,000146.92
1983-03-18277281276281118,000147.45
1983-03-1727828027727791,000145.35
1983-03-16281285277277163,000145.35
1983-03-1528028328028386,000148.50
1983-03-14283283280280208,000146.92
1983-03-1228428528328356,000148.50
1983-03-1128228628228591,000149.55
1983-03-10285287283286121,000150.07
1983-03-0928228628228395,000148.50
1983-03-08287287283284133,000149.02
1983-03-0729529528528766,000150.60
1983-03-05283292281292242,000153.22
1983-03-04297297284285405,000149.55
1983-03-03297300295296847,000155.32
1983-03-02293297290295184,000154.80
1983-03-01298299286287282,000150.60
1983-02-28284302280300856,000157.42
1983-02-2628128427527593,000144.30
1983-02-25288288280287116,000150.60
1983-02-24276283272283236,000148.50
1983-02-23273274270271351,000142.20
1983-02-22281281273274149,000143.78
1983-02-21287287280280131,000146.92
1983-02-18292292286286237,000150.07
1983-02-17287294286288195,000151.12
1983-02-16286289286286178,000150.07
1983-02-15290295286286161,000150.07
1983-02-14300300292295116,000154.80
1983-02-12297300291300169,000157.42
1983-02-10290295287287530,000150.60
1983-02-09298299292292250,000153.22
1983-02-08302303296296371,000155.32
1983-02-07310312301303522,000158.99
1983-02-053173183073071,219,000161.09
1983-02-043093183053153,454,999165.29
1983-02-032973112962991,479,000156.89
1983-02-02295295291294431,000154.27
1983-02-01305306292292876,000153.22
1983-01-313083133043051,527,000160.04
1983-01-293123143023021,914,000158.47
1983-01-282933152883086,468,998161.62
1983-01-272762952732901,167,000152.17
1983-01-26275276271276508,000144.83
1983-01-25270276267276347,000144.83
1983-01-24275275270270175,000141.68
1983-01-22275276273275201,000144.30
1983-01-21285287272272661,000142.73
1983-01-20289289280280518,000146.92
1983-01-192912962842842,607,999149.02
1983-01-182842932762932,591,999153.75
1983-01-172782852742841,319,000149.02
1983-01-14264274262273834,000143.25
1983-01-13264264258259200,000135.90
1983-01-12263265258263140,000138
1983-01-11267268263263173,000138
1983-01-10268269266267178,000140.10
1983-01-08268270266266260,000139.58
1983-01-07269270263265408,000139.05
1983-01-06266270263268429,000140.63
1983-01-0526526526126479,000138.53
1983-01-0425526525526545,000139.05

分割・併合履歴 : [2024-03-28]1株→3株 [2017-09-27]1株→0.5株 [1987-11-26]1株→1.05株 [1986-05-28]1株→1.1株 [1985-05-28]1株→1.1株