4403 日油(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	775	775	766	766	651,000	442.14
1985-12-27	785	785	771	772	893,000	445.60
1985-12-26	790	799	776	795	3,406,999	458.87
1985-12-25	810	811	785	799	3,382,999	461.18
1985-12-24	791	812	788	800	8,261,999	461.76
1985-12-23	790	793	781	792	2,581,000	457.14
1985-12-21	788	797	788	791	3,787,999	456.57
1985-12-20	760	792	760	788	6,305,999	454.83
1985-12-19	779	784	760	770	1,277,000	444.44
1985-12-18	778	790	768	779	1,509,000	449.64
1985-12-17	785	793	766	768	1,424,000	443.29
1985-12-16	796	796	773	784	1,406,000	452.53
1985-12-13	795	802	783	788	3,315,000	454.83
1985-12-12	780	798	766	788	4,406,999	454.83
1985-12-11	797	797	776	780	2,678,000	450.22
1985-12-10	789	807	785	793	5,267,999	457.72
1985-12-09	799	806	783	790	4,281,999	455.99
1985-12-07	770	804	765	800	7,350,999	461.76
1985-12-06	773	791	766	773	7,403,999	446.18
1985-12-05	766	771	760	771	5,280,999	445.02
1985-12-04	745	762	737	755	3,928,999	435.79
1985-12-03	741	742	730	735	757,000	424.24
1985-12-02	758	761	743	743	2,561,000	428.86
1985-11-30	730	753	730	753	3,040,000	434.63
1985-11-29	740	743	730	730	1,123,000	421.36
1985-11-28	748	751	735	740	2,314,000	427.13
1985-11-27	723	740	715	740	2,317,000	427.13
1985-11-26	705	718	702	715	692,000	412.70
1985-11-25	699	705	695	705	267,000	406.93
1985-11-22	705	710	692	693	731,000	400
1985-11-21	696	710	687	710	609,000	409.81
1985-11-20	704	707	697	698	473,000	402.89
1985-11-19	719	720	701	709	455,000	409.24
1985-11-18	722	726	711	711	382,000	410.39
1985-11-16	725	725	711	712	483,000	410.97
1985-11-15	738	738	716	716	662,000	413.28
1985-11-14	755	755	725	740	1,777,000	427.13
1985-11-13	739	750	727	750	2,888,000	432.90
1985-11-12	749	749	735	740	1,957,000	427.13
1985-11-11	740	749	733	749	3,559,999	432.32
1985-11-08	717	733	712	733	4,065,999	423.09
1985-11-07	700	714	699	710	1,837,000	409.81
1985-11-06	685	699	682	699	744,000	403.46
1985-11-05	693	693	682	682	205,000	393.65
1985-11-02	682	690	680	689	225,000	397.69
1985-11-01	704	704	681	692	742,000	399.42
1985-10-31	695	704	695	700	486,000	404.04
1985-10-30	706	709	695	700	931,000	404.04
1985-10-29	716	720	702	704	2,899,000	406.35
1985-10-28	711	720	706	706	1,221,000	407.50
1985-10-26	681	704	678	704	945,000	406.35
1985-10-25	690	690	676	676	596,000	390.19
1985-10-24	683	687	674	679	344,000	391.92
1985-10-23	675	690	673	675	819,000	389.61
1985-10-22	678	684	671	680	582,000	392.50
1985-10-21	688	690	675	684	492,000	394.81
1985-10-19	694	694	686	690	516,000	398.27
1985-10-18	681	696	679	690	1,590,000	398.27
1985-10-17	680	684	669	671	564,000	387.30
1985-10-16	699	699	679	679	1,496,000	391.92
1985-10-15	699	699	680	690	1,753,000	398.27
1985-10-14	679	692	669	690	2,383,000	398.27
1985-10-11	630	664	630	664	1,788,000	383.26
1985-10-09	664	664	640	640	2,089,000	369.41
1985-10-08	673	685	652	665	1,960,000	383.84
1985-10-07	680	682	661	679	2,923,000	391.92
1985-10-05	640	675	635	670	3,174,000	386.72
1985-10-04	640	647	635	640	1,934,000	369.41
1985-10-03	615	647	610	625	2,767,000	360.75
1985-10-02	597	615	597	613	1,022,000	353.82
1985-10-01	593	599	586	592	963,000	341.70
1985-09-30	571	594	571	586	177,000	338.24
1985-09-28	569	573	569	570	336,000	329
1985-09-27	570	578	570	575	264,000	331.89
1985-09-26	579	580	567	574	476,000	331.31
1985-09-25	607	610	587	588	454,000	339.39
1985-09-24	613	613	590	600	374,000	346.32
1985-09-21	613	613	599	603	479,000	348.05
1985-09-20	601	627	591	614	3,603,999	354.40
1985-09-19	552	553	550	551	187,000	318.04
1985-09-18	560	560	550	553	348,000	319.19
1985-09-17	570	570	560	561	198,000	323.81
1985-09-13	570	579	553	565	366,000	326.12
1985-09-12	556	566	550	550	218,000	317.46
1985-09-11	565	570	554	554	282,000	319.77
1985-09-10	570	570	564	564	248,000	325.54
1985-09-09	580	580	566	566	150,000	326.70
1985-09-07	570	580	570	579	175,000	334.20
1985-09-06	565	580	565	570	176,000	329
1985-09-05	580	580	565	565	138,000	326.12
1985-09-04	585	585	565	570	312,000	329
1985-09-03	585	592	579	580	487,000	334.78
1985-09-02	564	578	563	565	137,000	326.12
1985-08-31	565	574	563	574	120,000	331.31
1985-08-30	575	577	562	562	201,000	324.39
1985-08-29	575	581	570	580	107,000	334.78
1985-08-28	573	579	566	567	391,000	327.27
1985-08-27	586	596	580	580	141,000	334.78
1985-08-26	595	595	575	582	139,000	335.93
1985-08-24	587	600	585	590	136,000	340.55
1985-08-23	600	600	573	577	238,000	333.05
1985-08-22	570	590	570	590	198,000	340.55
1985-08-21	586	586	568	568	189,000	327.85
1985-08-20	587	594	578	578	145,000	333.62
1985-08-19	599	600	586	586	106,000	338.24
1985-08-17	607	610	591	600	169,000	346.32
1985-08-16	620	621	603	607	457,000	350.36
1985-08-15	590	630	590	610	1,421,000	352.09
1985-08-14	574	598	572	585	794,000	337.66
1985-08-13	558	567	558	566	304,000	326.70
1985-08-12	552	557	550	557	354,000	321.50
1985-08-09	546	549	540	543	689,000	313.42
1985-08-08	562	564	542	545	528,000	314.57
1985-08-07	539	565	538	553	747,000	319.19
1985-08-06	542	550	540	541	535,000	312.27
1985-08-05	564	565	541	551	297,000	318.04
1985-08-03	566	575	560	565	217,000	326.12
1985-08-02	585	590	566	580	247,000	334.78
1985-08-01	594	600	585	595	589,000	343.43
1985-07-31	525	587	520	585	762,000	337.66
1985-07-30	520	526	515	520	270,000	300.14
1985-07-29	523	529	517	518	227,000	298.99
1985-07-27	525	535	523	533	237,000	307.65
1985-07-26	520	539	520	535	304,000	308.80
1985-07-25	542	543	515	530	343,000	305.92
1985-07-24	546	559	540	540	322,000	311.69
1985-07-23	542	550	540	546	281,000	315.15
1985-07-22	550	556	540	543	304,000	313.42
1985-07-20	559	569	556	556	295,000	320.92
1985-07-19	577	580	554	555	660,000	320.35
1985-07-18	595	599	580	580	271,000	334.78
1985-07-17	595	600	580	590	301,000	340.55
1985-07-16	580	600	575	575	332,000	331.89
1985-07-15	591	600	570	586	317,000	338.24
1985-07-12	600	610	580	600	627,000	346.32
1985-07-11	630	631	600	600	589,000	346.32
1985-07-10	650	650	638	640	334,000	369.41
1985-07-09	650	655	647	655	532,000	378.07
1985-07-08	660	660	650	655	552,000	378.07
1985-07-06	650	660	650	650	242,000	375.18
1985-07-05	661	661	649	650	393,000	375.18
1985-07-04	670	677	649	651	559,000	375.76
1985-07-03	665	666	660	663	507,000	382.68
1985-07-02	655	660	650	655	213,000	378.07
1985-07-01	645	665	645	645	165,000	372.29
1985-06-29	660	666	655	655	77,000	378.07
1985-06-28	655	660	645	660	204,000	380.95
1985-06-27	667	668	648	655	190,000	378.07
1985-06-26	646	665	646	648	491,000	374.03
1985-06-25	660	674	660	671	272,000	387.30
1985-06-24	660	665	652	655	317,000	378.07
1985-06-22	640	648	636	640	157,000	369.41
1985-06-21	635	640	630	630	282,000	363.64
1985-06-20	647	647	635	641	377,000	369.99
1985-06-19	656	660	645	648	559,000	374.03
1985-06-18	668	680	657	657	518,000	379.22
1985-06-17	670	675	666	671	437,000	387.30
1985-06-15	668	685	668	670	156,000	386.72
1985-06-14	665	675	665	666	464,000	384.42
1985-06-13	681	684	670	671	263,000	387.30
1985-06-12	686	695	680	680	201,000	392.50
1985-06-11	683	694	681	685	141,000	395.38
1985-06-10	675	690	675	690	278,000	398.27
1985-06-07	685	690	683	683	513,000	394.23
1985-06-06	700	700	686	690	400,000	398.27
1985-06-05	696	709	685	685	688,000	395.38
1985-06-04	685	693	682	690	238,000	398.27
1985-06-03	703	705	682	685	579,000	395.38
1985-06-01	725	725	703	703	235,000	405.77
1985-05-31	735	747	702	725	2,309,000	418.47
1985-05-30	711	739	705	725	1,467,000	418.47
1985-05-29	699	718	695	701	1,635,000	404.62
1985-05-28	709	709	690	695	1,191,000	401.15
1985-05-27	766	778	758	774	1,808,000	406.14
1985-05-25	765	766	756	756	488,000	396.69
1985-05-24	783	785	760	761	843,000	399.32
1985-05-23	808	808	780	782	894,000	410.34
1985-05-22	807	825	800	808	5,113,999	423.98
1985-05-21	778	811	775	787	4,300,999	412.96
1985-05-20	730	738	725	738	254,000	387.25
1985-05-18	725	730	723	730	469,000	383.05
1985-05-17	730	742	725	730	871,000	383.05
1985-05-16	722	735	720	722	838,000	378.85
1985-05-15	751	755	722	729	592,000	382.53
1985-05-14	755	760	748	757	532,000	397.22
1985-05-13	761	761	750	754	347,000	395.65
1985-05-10	755	760	750	751	522,000	394.07
1985-05-09	750	770	750	755	406,000	396.17
1985-05-08	751	756	740	748	473,000	392.50
1985-05-07	768	769	755	755	368,000	396.17
1985-05-04	763	774	756	768	431,000	402.99
1985-05-02	780	789	756	773	804,000	405.62
1985-05-01	785	799	775	789	652,000	414.01
1985-04-30	795	800	775	775	630,000	406.66
1985-04-27	807	809	790	804	3,055,999	421.88
1985-04-26	770	770	748	767	1,355,000	402.47
1985-04-25	774	774	749	752	716,000	394.60
1985-04-24	727	774	727	770	1,983,000	404.04
1985-04-23	735	739	720	730	1,202,000	383.05
1985-04-22	736	747	732	740	630,000	388.30
1985-04-20	740	751	733	736	678,000	386.20
1985-04-19	735	754	732	738	1,173,000	387.25
1985-04-18	782	790	723	755	2,358,999	396.17
1985-04-17	799	815	783	790	2,201,999	414.54
1985-04-16	850	860	780	800	5,445,999	419.78
1985-04-15	867	876	840	840	6,647,998	440.77
1985-04-12	834	874	829	862	14,629,996	452.32
1985-04-11	847	855	827	836	12,943,997	438.67
1985-04-10	813	829	801	817	6,682,998	428.70
1985-04-09	810	845	802	810	17,402,996	425.03
1985-04-08	799	819	795	816	14,765,996	428.18
1985-04-06	741	780	735	770	1,392,000	404.04
1985-04-05	741	753	741	747	1,104,000	391.97
1985-04-04	755	757	732	740	1,072,000	388.30
1985-04-03	764	776	746	759	3,219,999	398.27
1985-04-02	774	790	758	764	4,015,999	400.89
1985-04-01	720	780	719	771	7,197,998	404.57
1985-03-30	708	720	704	720	538,000	377.80
1985-03-29	710	710	694	694	411,000	364.16
1985-03-28	720	721	690	690	663,000	362.06
1985-03-27	690	710	680	710	2,013,999	372.56
1985-03-26	680	684	665	677	327,000	355.24
1985-03-25	680	680	662	663	237,000	347.90
1985-03-23	681	681	671	676	123,000	354.72
1985-03-22	670	670	660	661	300,000	346.85
1985-03-20	695	695	666	667	203,000	349.99
1985-03-19	688	690	670	690	202,000	362.06
1985-03-18	700	700	680	680	169,000	356.82
1985-03-16	687	700	685	690	184,000	362.06
1985-03-15	714	714	685	685	493,000	359.44
1985-03-14	671	725	671	704	1,700,000	369.41
1985-03-13	695	695	660	678	593,000	355.77
1985-03-12	656	698	655	698	1,136,000	366.26
1985-03-11	650	655	645	654	412,000	343.17
1985-03-08	646	663	646	650	912,000	341.07
1985-03-07	685	690	674	674	635,000	353.67
1985-03-06	683	690	673	689	1,072,000	361.54
1985-03-05	720	720	693	693	702,000	363.64
1985-03-04	710	715	705	710	450,000	372.56
1985-03-02	715	725	705	705	784,000	369.93
1985-03-01	703	715	699	705	1,355,000	369.93
1985-02-28	709	720	702	702	880,000	368.36
1985-02-27	724	730	706	706	1,063,000	370.46
1985-02-26	720	760	715	743	2,388,999	389.87
1985-02-25	716	720	705	705	798,000	369.93
1985-02-23	710	720	710	718	359,000	376.76
1985-02-22	715	720	710	710	644,000	372.56
1985-02-21	720	720	713	715	591,000	375.18
1985-02-20	716	723	710	711	971,000	373.08
1985-02-19	727	735	720	723	616,000	379.38
1985-02-18	731	749	725	737	875,000	386.72
1985-02-16	721	740	720	722	701,000	378.85
1985-02-15	748	758	725	728	1,560,000	382
1985-02-14	770	778	731	758	1,968,000	397.74
1985-02-13	775	788	767	770	1,758,000	404.04
1985-02-12	805	810	777	781	1,898,000	409.81
1985-02-08	800	815	786	815	5,861,999	427.65
1985-02-07	830	840	783	790	15,497,996	414.54
1985-02-06	762	819	757	817	20,874,995	428.70
1985-02-05	707	756	701	750	4,365,999	393.55
1985-02-04	706	722	705	709	1,216,000	372.03
1985-02-02	707	710	690	705	1,325,000	369.93
1985-02-01	731	742	712	712	1,742,000	373.61
1985-01-31	764	764	721	730	2,564,999	383.05
1985-01-30	746	763	735	760	3,053,999	398.79
1985-01-29	727	777	721	730	7,176,998	383.05
1985-01-28	733	745	710	730	2,293,999	383.05
1985-01-26	765	766	736	753	3,703,999	395.12
1985-01-25	760	764	724	725	5,742,999	380.43
1985-01-24	785	804	765	770	6,899,998	404.04
1985-01-23	792	792	760	788	5,281,999	413.49
1985-01-22	760	792	752	772	7,815,998	405.09
1985-01-21	803	820	756	770	8,214,998	404.04
1985-01-19	785	827	785	793	14,246,996	416.11
1985-01-18	749	788	743	772	23,293,994	405.09
1985-01-17	717	729	695	708	9,406,998	371.51
1985-01-16	705	742	703	707	23,467,994	370.98
1985-01-14	650	695	647	695	23,132,994	364.69
1985-01-11	618	648	616	639	10,244,997	335.30
1985-01-10	619	655	612	628	16,292,996	329.53
1985-01-09	610	630	605	625	23,158,994	327.96
1985-01-08	565	600	561	600	16,236,996	314.84
1985-01-07	503	545	501	545	2,587,999	285.98
1985-01-05	490	500	486	498	925,000	261.31
1985-01-04	518	519	500	500	1,171,000	262.36

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