4403 日油(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	530	544	520	520	1,537,000	272.86
1984-12-27	565	565	536	540	2,367,999	283.35
1984-12-26	566	585	550	556	8,663,998	291.75
1984-12-25	576	586	552	556	8,934,998	291.75
1984-12-24	540	572	532	572	8,142,998	300.14
1984-12-22	540	555	535	550	3,457,999	288.60
1984-12-21	570	577	528	530	18,764,995	278.11
1984-12-20	475	550	472	550	16,376,996	288.60
1984-12-19	479	482	461	470	9,781,998	246.62
1984-12-18	445	476	439	476	5,080,999	249.77
1984-12-17	446	450	435	439	704,000	230.36
1984-12-15	461	461	449	455	1,465,000	238.75
1984-12-14	449	463	446	460	6,771,998	241.38
1984-12-13	445	449	437	445	2,842,999	233.50
1984-12-12	435	440	425	434	1,162,000	227.73
1984-12-11	435	438	418	430	1,051,000	225.63
1984-12-10	445	448	430	430	1,156,000	225.63
1984-12-07	464	467	443	450	4,667,999	236.13
1984-12-06	450	466	449	455	13,347,997	238.75
1984-12-05	430	438	420	433	6,064,998	227.21
1984-12-04	425	427	407	408	1,948,000	214.09
1984-12-03	403	420	403	420	1,639,000	220.39
1984-12-01	413	413	402	402	800,000	210.94
1984-11-30	414	416	408	413	778,000	216.71
1984-11-29	409	416	402	412	1,282,000	216.19
1984-11-28	420	423	401	401	5,023,999	210.42
1984-11-27	403	425	403	420	3,759,999	220.39
1984-11-26	410	412	401	401	741,000	210.42
1984-11-24	401	410	401	410	523,000	215.14
1984-11-22	407	409	401	402	945,000	210.94
1984-11-21	413	415	403	408	2,131,999	214.09
1984-11-20	409	409	401	408	1,110,000	214.09
1984-11-19	417	418	410	411	1,821,000	215.66
1984-11-17	419	419	413	419	3,105,999	219.86
1984-11-16	410	421	409	420	12,260,997	220.39
1984-11-15	395	403	391	399	9,976,998	209.37
1984-11-14	363	385	363	380	2,441,999	199.40
1984-11-13	362	364	358	363	359,000	190.48
1984-11-12	368	369	356	358	616,000	187.85
1984-11-09	371	373	366	366	862,000	192.05
1984-11-08	377	377	365	369	655,000	193.63
1984-11-07	386	388	372	372	1,311,000	195.20
1984-11-06	388	395	385	385	5,701,999	202.02
1984-11-05	387	387	381	386	2,009,999	202.55
1984-11-02	381	386	377	382	2,517,999	200.45
1984-11-01	380	387	374	376	6,235,998	197.30
1984-10-31	373	384	370	379	6,879,998	198.87
1984-10-30	365	370	358	370	2,279,999	194.15
1984-10-29	355	373	350	367	4,854,999	192.58
1984-10-27	351	351	349	349	157,000	183.13
1984-10-26	355	355	349	350	351,000	183.66
1984-10-25	357	359	351	351	503,000	184.18
1984-10-24	350	355	348	355	256,000	186.28
1984-10-23	350	352	348	349	147,000	183.13
1984-10-22	350	352	347	352	141,000	184.70
1984-10-20	349	353	346	347	145,000	182.08
1984-10-19	353	354	351	351	175,000	184.18
1984-10-18	350	354	350	354	149,000	185.75
1984-10-17	357	358	350	350	310,000	183.66
1984-10-16	364	365	356	356	4,547,999	186.80
1984-10-15	355	364	353	364	888,000	191
1984-10-12	364	364	352	353	2,102,999	185.23
1984-10-11	355	365	352	363	3,066,999	190.48
1984-10-09	345	352	345	350	620,000	183.66
1984-10-08	351	352	341	341	330,000	178.93
1984-10-06	343	347	343	346	156,000	181.56
1984-10-05	359	359	348	353	1,252,000	185.23
1984-10-04	349	357	348	355	4,102,999	186.28
1984-10-03	336	348	335	345	1,035,000	181.03
1984-10-02	340	340	336	337	323,000	176.83
1984-10-01	333	340	333	340	346,000	178.41
1984-09-29	331	335	331	331	55,000	173.69
1984-09-28	335	337	331	331	269,000	173.69
1984-09-27	337	339	333	333	95,000	174.73
1984-09-26	336	340	333	340	277,000	178.41
1984-09-25	338	340	332	340	135,000	178.41
1984-09-22	344	344	330	339	311,000	177.88
1984-09-21	338	350	338	342	945,000	179.46
1984-09-20	335	339	332	339	159,000	177.88
1984-09-19	332	340	330	340	72,000	178.41
1984-09-18	331	337	331	332	65,000	174.21
1984-09-17	330	340	327	340	150,000	178.41
1984-09-14	336	340	325	325	289,000	170.54
1984-09-13	347	348	333	335	258,000	175.78
1984-09-12	342	349	341	343	350,000	179.98
1984-09-11	335	343	335	343	293,000	179.98
1984-09-10	334	336	333	335	209,000	175.78
1984-09-07	335	335	331	333	138,000	174.73
1984-09-06	332	335	331	335	47,000	175.78
1984-09-05	330	333	329	333	228,000	174.73
1984-09-04	333	333	331	331	69,000	173.69
1984-09-03	329	334	329	333	62,000	174.73
1984-09-01	330	333	326	333	72,000	174.73
1984-08-31	333	334	329	333	133,000	174.73
1984-08-30	339	339	330	330	64,000	173.16
1984-08-29	331	340	331	336	79,000	176.31
1984-08-28	328	333	328	331	119,000	173.69
1984-08-27	330	333	330	330	107,000	173.16
1984-08-25	326	330	326	330	34,000	173.16
1984-08-24	328	328	325	326	82,000	171.06
1984-08-23	328	329	325	328	126,000	172.11
1984-08-22	334	334	325	325	120,000	170.54
1984-08-21	334	334	330	330	42,000	173.16
1984-08-20	330	334	326	334	26,000	175.26
1984-08-18	327	330	326	326	29,000	171.06
1984-08-17	325	327	325	327	61,000	171.59
1984-08-16	325	325	324	325	78,000	170.54
1984-08-15	330	330	324	324	69,000	170.01
1984-08-14	327	329	327	328	36,000	172.11
1984-08-13	329	329	326	327	44,000	171.59
1984-08-10	335	335	324	324	161,000	170.01
1984-08-09	323	330	323	330	236,000	173.16
1984-08-08	327	327	322	323	103,000	169.49
1984-08-07	330	331	325	329	105,000	172.64
1984-08-06	330	331	329	330	58,000	173.16
1984-08-04	330	333	329	330	83,000	173.16
1984-08-03	332	333	330	330	172,000	173.16
1984-08-02	336	338	329	329	147,000	172.64
1984-08-01	342	342	335	336	247,000	176.31
1984-07-31	340	343	335	340	137,000	178.41
1984-07-30	336	345	336	339	105,000	177.88
1984-07-28	336	337	336	336	96,000	176.31
1984-07-27	332	340	332	336	136,000	176.31
1984-07-26	334	338	331	331	112,000	173.69
1984-07-25	338	338	333	333	104,000	174.73
1984-07-24	335	340	333	333	291,000	174.73
1984-07-23	340	342	337	337	101,000	176.83
1984-07-21	340	340	337	337	91,000	176.83
1984-07-20	337	345	337	340	203,000	178.41
1984-07-19	340	343	338	338	122,000	177.36
1984-07-18	342	342	340	340	29,000	178.41
1984-07-17	338	344	338	344	51,000	180.51
1984-07-16	341	343	337	337	96,000	176.83
1984-07-13	349	349	336	336	190,000	176.31
1984-07-12	346	349	343	344	378,000	180.51
1984-07-11	347	348	345	346	153,000	181.56
1984-07-10	350	350	346	347	192,000	182.08
1984-07-09	350	351	346	347	170,000	182.08
1984-07-07	355	355	347	352	338,000	184.70
1984-07-06	345	357	344	357	673,000	187.33
1984-07-05	347	347	346	346	227,000	181.56
1984-07-04	347	348	345	345	331,000	181.03
1984-07-03	347	349	345	345	388,000	181.03
1984-07-02	345	348	345	345	354,000	181.03
1984-06-30	343	346	339	345	156,000	181.03
1984-06-29	350	350	343	346	342,000	181.56
1984-06-28	339	350	339	350	311,000	183.66
1984-06-27	339	343	339	340	190,000	178.41
1984-06-26	345	345	338	339	258,000	177.88
1984-06-25	340	345	340	341	303,000	178.93
1984-06-23	349	349	340	340	175,000	178.41
1984-06-22	344	350	343	349	191,000	183.13
1984-06-21	355	355	348	350	407,000	183.66
1984-06-20	349	363	348	353	2,817,999	185.23
1984-06-19	350	351	342	342	787,000	179.46
1984-06-18	343	348	341	348	408,000	182.61
1984-06-16	340	346	337	340	812,000	178.41
1984-06-15	340	340	332	340	238,000	178.41
1984-06-14	335	340	332	340	432,000	178.41
1984-06-13	338	338	333	334	452,000	175.26
1984-06-12	338	340	335	335	234,000	175.78
1984-06-11	345	345	338	338	135,000	177.36
1984-06-08	340	340	332	335	263,000	175.78
1984-06-07	336	345	336	340	250,000	178.41
1984-06-06	335	342	333	335	519,000	175.78
1984-06-05	332	338	332	337	150,000	176.83
1984-06-04	331	331	330	330	167,000	173.16
1984-06-02	326	332	325	331	154,000	173.69
1984-06-01	322	325	321	322	202,000	168.96
1984-05-31	329	329	321	322	54,000	168.96
1984-05-30	330	331	329	329	201,000	172.64
1984-05-29	334	337	331	331	437,000	173.69
1984-05-28	333	337	333	334	29,000	175.26
1984-05-26	333	339	333	338	80,000	177.36
1984-05-25	339	339	331	331	120,000	173.69
1984-05-24	340	340	335	340	216,000	178.41
1984-05-23	341	342	341	341	1,214,000	178.93
1984-05-22	342	344	342	344	885,000	180.51
1984-05-21	342	345	342	345	535,000	181.03
1984-05-19	342	345	342	345	407,000	181.03
1984-05-18	342	345	342	345	1,106,000	181.03
1984-05-17	346	348	343	345	1,469,000	181.03
1984-05-16	349	349	345	348	605,000	182.61
1984-05-15	345	349	345	346	673,000	181.56
1984-05-14	354	354	345	345	187,000	181.03
1984-05-11	362	362	355	355	276,000	186.28
1984-05-10	372	373	361	364	157,000	191
1984-05-09	369	375	368	375	167,000	196.77
1984-05-08	369	375	368	368	234,000	193.10
1984-05-07	380	382	373	375	324,000	196.77
1984-05-04	378	389	376	382	896,000	200.45
1984-05-02	373	379	370	375	762,000	196.77
1984-05-01	360	370	360	369	376,000	193.63
1984-04-28	359	360	358	358	158,000	187.85
1984-04-27	360	360	352	358	162,000	187.85
1984-04-26	360	360	352	355	129,000	186.28
1984-04-25	352	355	345	355	167,000	186.28
1984-04-24	347	350	345	347	107,000	182.08
1984-04-23	346	350	345	346	114,000	181.56
1984-04-21	349	350	345	345	102,000	181.03
1984-04-20	350	351	348	350	123,000	183.66
1984-04-19	353	355	350	351	114,000	184.18
1984-04-18	354	356	351	354	126,000	185.75
1984-04-17	362	362	354	359	258,000	188.38
1984-04-16	360	365	359	362	147,000	189.95
1984-04-13	362	365	360	361	202,000	189.43
1984-04-12	361	365	360	362	231,000	189.95
1984-04-11	363	363	360	360	354,000	188.90
1984-04-10	365	369	362	362	306,000	189.95
1984-04-09	359	370	359	360	347,000	188.90
1984-04-07	359	361	358	358	247,000	187.85
1984-04-06	363	363	358	358	555,000	187.85
1984-04-05	372	374	368	368	421,000	193.10
1984-04-04	375	375	360	367	1,280,000	192.58
1984-04-03	379	387	370	371	2,650,999	194.67
1984-04-02	358	379	353	379	5,441,999	198.87
1984-03-31	350	364	350	353	1,363,000	185.23
1984-03-30	349	350	342	346	961,000	181.56
1984-03-29	350	350	344	349	498,000	183.13
1984-03-28	356	356	347	355	1,432,000	186.28
1984-03-27	342	358	335	356	1,114,000	186.80
1984-03-26	341	344	338	341	444,000	178.93
1984-03-24	348	348	341	341	794,000	178.93
1984-03-23	339	350	335	350	1,988,000	183.66
1984-03-22	345	345	334	334	1,879,000	175.26
1984-03-21	332	343	330	340	1,942,000	178.41
1984-03-19	328	330	326	329	388,000	172.64
1984-03-17	324	330	321	327	288,000	171.59
1984-03-16	332	335	321	321	1,508,000	168.44
1984-03-15	319	335	319	330	2,684,999	173.16
1984-03-14	319	319	315	319	439,000	167.39
1984-03-13	310	320	308	320	195,000	167.91
1984-03-12	309	312	306	306	140,000	160.57
1984-03-09	310	313	305	310	106,000	162.67
1984-03-08	316	316	312	313	134,000	164.24
1984-03-07	319	319	312	312	221,000	163.72
1984-03-06	320	320	316	316	530,000	165.81
1984-03-05	316	324	316	316	1,735,000	165.81
1984-03-03	314	316	310	315	380,000	165.29
1984-03-02	305	314	305	312	272,000	163.72
1984-03-01	310	310	304	304	441,000	159.52
1984-02-29	310	310	308	310	435,000	162.67
1984-02-28	319	319	310	310	385,000	162.67
1984-02-27	303	318	302	318	556,000	166.86
1984-02-25	306	308	301	302	94,000	158.47
1984-02-24	304	309	304	306	147,000	160.57
1984-02-23	303	305	301	301	162,000	157.94
1984-02-22	305	309	304	306	248,000	160.57
1984-02-21	300	304	296	303	148,000	158.99
1984-02-20	297	298	295	295	56,000	154.80
1984-02-18	297	298	295	295	39,000	154.80
1984-02-17	300	302	296	296	144,000	155.32
1984-02-16	303	303	300	301	140,000	157.94
1984-02-15	302	305	300	303	64,000	158.99
1984-02-14	306	308	301	304	299,000	159.52
1984-02-13	309	310	303	303	174,000	158.99
1984-02-10	313	313	305	307	555,000	161.09
1984-02-09	317	321	310	311	2,500,999	163.19
1984-02-08	303	317	303	314	1,629,000	164.77
1984-02-07	300	305	298	298	342,000	156.37
1984-02-06	298	300	294	299	169,000	156.89
1984-02-04	296	298	290	293	199,000	153.75
1984-02-03	289	300	288	299	175,000	156.89
1984-02-02	291	293	288	288	176,000	151.12
1984-02-01	292	295	292	292	128,000	153.22
1984-01-31	299	300	295	295	92,000	154.80
1984-01-30	300	300	296	297	66,000	155.84
1984-01-28	298	299	296	296	101,000	155.32
1984-01-27	297	300	295	295	133,000	154.80
1984-01-26	299	299	295	296	267,000	155.32
1984-01-25	297	297	292	295	119,000	154.80
1984-01-24	296	299	291	292	125,000	153.22
1984-01-23	305	305	298	303	130,000	158.99
1984-01-21	307	307	304	305	135,000	160.04
1984-01-20	309	309	304	304	225,000	159.52
1984-01-19	306	310	303	304	356,000	159.52
1984-01-18	318	318	306	306	1,373,000	160.57
1984-01-17	308	322	306	315	2,497,999	165.29
1984-01-13	295	309	294	305	1,005,000	160.04
1984-01-12	294	295	293	293	117,000	153.75
1984-01-11	291	292	290	292	110,000	153.22
1984-01-10	295	295	290	291	92,000	152.70
1984-01-09	297	297	292	296	141,000	155.32
1984-01-07	294	295	290	295	233,000	154.80
1984-01-06	290	293	289	292	239,000	153.22
1984-01-05	290	294	287	288	129,000	151.12
1984-01-04	287	290	287	289	67,000	151.65

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