4403 日油(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	957	960	945	950	177,000	633.33
1988-12-27	960	965	950	951	170,000	634
1988-12-26	955	960	950	950	103,000	633.33
1988-12-24	940	963	940	945	145,000	630
1988-12-23	937	939	932	932	285,000	621.33
1988-12-22	942	943	930	931	264,000	620.67
1988-12-21	949	950	942	946	173,000	630.67
1988-12-20	950	953	942	948	276,000	632
1988-12-19	951	969	951	965	131,000	643.33
1988-12-16	957	965	951	956	255,000	637.33
1988-12-15	960	970	955	965	193,000	643.33
1988-12-14	965	965	953	960	152,000	640
1988-12-13	978	980	951	960	222,000	640
1988-12-12	984	984	970	978	90,000	652
1988-12-09	985	986	975	984	287,000	656
1988-12-08	976	1,000	976	984	954,000	656
1988-12-07	960	975	952	975	539,000	650
1988-12-06	971	973	956	956	298,000	637.33
1988-12-05	960	966	956	966	280,000	644
1988-12-03	949	960	949	960	574,000	640
1988-12-02	937	950	935	949	318,000	632.67
1988-12-01	940	950	932	935	133,000	623.33
1988-11-30	959	959	931	949	219,000	632.67
1988-11-29	955	955	940	950	234,000	633.33
1988-11-28	924	959	924	950	577,000	633.33
1988-11-26	910	924	910	924	93,000	616
1988-11-25	912	925	910	920	315,000	613.33
1988-11-24	911	921	910	911	250,000	607.33
1988-11-22	915	921	913	921	346,000	614
1988-11-21	920	924	910	917	203,000	611.33
1988-11-18	929	930	910	910	285,000	606.67
1988-11-17	900	919	895	919	182,000	612.67
1988-11-16	892	910	890	902	358,000	601.33
1988-11-15	881	896	881	895	247,000	596.67
1988-11-14	865	880	865	880	123,000	586.67
1988-11-11	840	870	838	870	333,000	580
1988-11-10	840	849	838	840	187,000	560
1988-11-09	850	860	845	845	288,000	563.33
1988-11-08	846	850	845	845	51,000	563.33
1988-11-07	855	865	850	850	173,000	566.67
1988-11-05	881	885	875	875	95,000	583.33
1988-11-04	886	900	885	885	95,000	590
1988-11-02	893	900	881	885	225,000	590
1988-11-01	886	900	886	891	193,000	594
1988-10-31	892	892	885	885	194,000	590
1988-10-29	870	890	870	882	180,000	588
1988-10-28	865	895	865	870	523,000	580
1988-10-27	845	870	845	860	423,000	573.33
1988-10-26	840	843	835	843	394,000	562
1988-10-25	850	850	835	836	173,000	557.33
1988-10-24	850	850	831	840	320,000	560
1988-10-22	860	860	850	850	246,000	566.67
1988-10-21	871	880	860	860	314,000	573.33
1988-10-20	871	871	860	861	315,000	574
1988-10-19	876	880	870	874	166,000	582.67
1988-10-18	879	885	870	877	132,000	584.67
1988-10-17	881	889	876	880	108,000	586.67
1988-10-14	885	890	870	880	215,000	586.67
1988-10-13	900	900	890	895	193,000	596.67
1988-10-12	910	910	895	896	185,000	597.33
1988-10-11	909	915	895	900	101,000	600
1988-10-07	900	900	880	889	259,000	592.67
1988-10-06	919	919	909	909	85,000	606
1988-10-05	930	935	909	909	84,000	606
1988-10-04	908	937	908	930	98,000	620
1988-10-03	920	920	901	918	99,000	612
1988-10-01	900	902	898	900	157,000	600
1988-09-30	900	901	896	900	197,000	600
1988-09-29	905	905	896	896	134,000	597.33
1988-09-28	905	916	895	895	261,000	596.67
1988-09-27	897	905	897	900	129,000	600
1988-09-26	902	910	895	895	358,000	596.67
1988-09-24	920	921	911	911	149,000	607.33
1988-09-22	935	935	922	925	159,000	616.67
1988-09-21	938	944	931	940	115,000	626.67
1988-09-20	940	950	938	940	160,000	626.67
1988-09-19	945	957	945	945	151,000	630
1988-09-16	959	961	950	950	213,000	633.33
1988-09-14	962	970	955	960	93,000	640
1988-09-13	961	961	950	960	194,000	640
1988-09-12	966	976	961	961	86,000	640.67
1988-09-09	980	982	960	975	213,000	650
1988-09-08	980	990	980	980	145,000	653.33
1988-09-07	995	998	980	980	283,000	653.33
1988-09-06	980	1,020	980	981	728,000	654
1988-09-05	995	995	965	980	168,000	653.33
1988-09-03	990	1,010	960	985	261,000	656.67
1988-09-02	945	1,000	945	990	265,000	660
1988-09-01	950	960	942	951	187,000	634
1988-08-31	986	990	961	964	232,000	642.67
1988-08-30	985	985	965	976	141,000	650.67
1988-08-29	1,000	1,020	985	985	581,000	656.67
1988-08-27	941	995	941	995	281,000	663.33
1988-08-26	940	948	936	941	186,000	627.33
1988-08-25	931	945	927	945	216,000	630
1988-08-24	921	925	920	921	134,000	614
1988-08-23	932	937	920	921	148,000	614
1988-08-22	949	949	932	932	220,000	621.33
1988-08-19	950	960	940	941	201,000	627.33
1988-08-18	960	960	946	946	222,000	630.67
1988-08-17	965	970	960	960	240,000	640
1988-08-16	973	973	970	970	95,000	646.67
1988-08-15	980	980	973	974	118,000	649.33
1988-08-12	980	980	970	971	137,000	647.33
1988-08-11	960	985	960	970	85,000	646.67
1988-08-10	995	995	970	970	229,000	646.67
1988-08-09	990	990	985	985	84,000	656.67
1988-08-08	988	1,000	986	988	135,000	658.67
1988-08-06	990	998	989	989	113,000	659.33
1988-08-05	996	999	990	990	107,000	660
1988-08-04	992	999	990	992	122,000	661.33
1988-08-03	998	1,000	992	992	180,000	661.33
1988-08-02	992	1,000	992	995	126,000	663.33
1988-08-01	990	1,000	990	992	214,000	661.33
1988-07-30	996	1,000	990	991	122,000	660.67
1988-07-29	1,000	1,000	990	992	109,000	661.33
1988-07-28	991	1,000	990	992	83,000	661.33
1988-07-27	1,000	1,000	990	990	252,000	660
1988-07-26	999	1,000	985	1,000	178,000	666.67
1988-07-25	980	981	970	980	218,000	653.33
1988-07-23	985	990	981	985	100,000	656.67
1988-07-22	996	1,000	991	991	260,000	660.67
1988-07-21	1,000	1,000	997	999	253,000	666
1988-07-20	1,020	1,020	996	1,000	171,000	666.67
1988-07-19	1,010	1,030	990	995	416,000	663.33
1988-07-18	1,050	1,050	1,020	1,020	124,000	680
1988-07-15	1,070	1,080	1,040	1,050	493,000	700
1988-07-14	1,060	1,070	1,040	1,070	351,000	713.33
1988-07-13	1,030	1,040	1,020	1,030	513,000	686.67
1988-07-12	1,030	1,040	1,020	1,020	210,000	680
1988-07-11	1,030	1,040	1,020	1,030	128,000	686.67
1988-07-08	1,020	1,040	1,020	1,020	109,000	680
1988-07-07	1,030	1,040	1,020	1,020	298,000	680
1988-07-06	1,050	1,050	1,020	1,040	284,000	693.33
1988-07-05	1,030	1,050	1,030	1,040	112,000	693.33
1988-07-04	1,030	1,030	1,020	1,030	70,000	686.67
1988-07-02	1,040	1,050	1,020	1,020	210,000	680
1988-07-01	1,050	1,060	1,040	1,050	284,000	700
1988-06-30	1,060	1,070	1,050	1,050	257,000	700
1988-06-29	1,080	1,080	1,050	1,050	205,000	700
1988-06-28	1,060	1,070	1,050	1,050	313,000	700
1988-06-27	1,070	1,080	1,060	1,080	158,000	720
1988-06-25	1,090	1,090	1,080	1,080	123,000	720
1988-06-24	1,090	1,090	1,080	1,090	246,000	726.67
1988-06-23	1,080	1,090	1,070	1,080	161,000	720
1988-06-22	1,080	1,090	1,070	1,070	261,000	713.33
1988-06-21	1,070	1,080	1,050	1,050	536,000	700
1988-06-20	1,090	1,090	1,070	1,080	190,000	720
1988-06-17	1,080	1,090	1,070	1,090	503,000	726.67
1988-06-16	1,070	1,070	1,050	1,050	299,000	700
1988-06-15	1,080	1,090	1,070	1,070	417,000	713.33
1988-06-14	1,080	1,090	1,070	1,080	156,000	720
1988-06-13	1,070	1,090	1,070	1,070	190,000	713.33
1988-06-10	1,080	1,100	1,070	1,070	482,000	713.33
1988-06-09	1,070	1,080	1,060	1,070	172,000	713.33
1988-06-08	1,070	1,080	1,060	1,070	196,000	713.33
1988-06-07	1,080	1,090	1,080	1,080	290,000	720
1988-06-06	1,110	1,110	1,090	1,100	230,000	733.33
1988-06-04	1,080	1,090	1,070	1,090	162,000	726.67
1988-06-03	1,100	1,110	1,080	1,100	257,000	733.33
1988-06-02	1,070	1,110	1,070	1,110	867,000	740
1988-06-01	1,050	1,080	1,050	1,050	397,000	700
1988-05-31	1,050	1,050	1,040	1,040	287,000	693.33
1988-05-30	1,050	1,050	1,040	1,040	264,000	693.33
1988-05-28	1,060	1,060	1,050	1,050	263,000	700
1988-05-27	1,060	1,070	1,060	1,060	360,000	706.67
1988-05-26	1,060	1,080	1,060	1,060	343,000	706.67
1988-05-25	1,070	1,070	1,060	1,060	342,000	706.67
1988-05-24	1,060	1,070	1,050	1,070	270,000	713.33
1988-05-23	1,070	1,080	1,060	1,060	353,000	706.67
1988-05-20	1,090	1,090	1,060	1,070	294,000	713.33
1988-05-19	1,080	1,090	1,080	1,090	436,000	726.67
1988-05-18	1,090	1,100	1,080	1,080	257,000	720
1988-05-17	1,100	1,110	1,080	1,080	446,000	720
1988-05-16	1,090	1,100	1,080	1,080	262,000	720
1988-05-13	1,100	1,110	1,090	1,090	232,000	726.67
1988-05-12	1,080	1,100	1,080	1,090	188,000	726.67
1988-05-11	1,100	1,110	1,090	1,100	250,000	733.33
1988-05-10	1,090	1,100	1,080	1,100	130,000	733.33
1988-05-09	1,110	1,110	1,090	1,100	387,000	733.33
1988-05-07	1,130	1,140	1,110	1,110	591,000	740
1988-05-06	1,150	1,150	1,130	1,130	457,000	753.33
1988-05-02	1,150	1,160	1,140	1,150	401,000	766.67
1988-04-30	1,150	1,150	1,140	1,150	307,000	766.67
1988-04-28	1,140	1,160	1,130	1,150	870,000	766.67
1988-04-27	1,160	1,160	1,120	1,120	934,000	746.67
1988-04-26	1,130	1,160	1,120	1,160	2,312,000	773.33
1988-04-25	1,130	1,140	1,120	1,120	371,000	746.67
1988-04-23	1,140	1,140	1,110	1,110	438,000	740
1988-04-22	1,140	1,160	1,120	1,120	3,078,000	746.67
1988-04-21	1,080	1,150	1,070	1,120	2,066,000	746.67
1988-04-20	1,060	1,090	1,060	1,070	226,000	713.33
1988-04-19	1,050	1,070	1,050	1,050	206,000	700
1988-04-18	1,060	1,070	1,050	1,050	249,000	700
1988-04-15	1,060	1,090	1,060	1,080	322,000	720
1988-04-14	1,060	1,080	1,060	1,080	343,000	720
1988-04-13	1,080	1,080	1,060	1,060	341,000	706.67
1988-04-12	1,090	1,100	1,080	1,080	303,000	720
1988-04-11	1,110	1,110	1,090	1,090	261,000	726.67
1988-04-08	1,110	1,120	1,080	1,080	503,000	720
1988-04-07	1,080	1,120	1,070	1,100	825,000	733.33
1988-04-06	1,060	1,070	1,050	1,060	338,000	706.67
1988-04-05	1,060	1,060	1,050	1,050	274,000	700
1988-04-04	1,050	1,060	1,040	1,060	326,000	706.67
1988-04-02	1,050	1,060	1,030	1,050	226,000	700
1988-04-01	1,050	1,060	1,050	1,060	298,000	706.67
1988-03-31	1,060	1,070	1,050	1,060	250,000	706.67
1988-03-30	1,050	1,070	1,050	1,070	347,000	713.33
1988-03-29	1,040	1,050	1,040	1,050	231,000	700
1988-03-28	1,030	1,050	1,030	1,050	139,000	700
1988-03-26	1,040	1,050	1,020	1,040	233,000	693.33
1988-03-25	1,060	1,060	1,040	1,040	349,000	693.33
1988-03-24	1,060	1,070	1,050	1,060	318,000	706.67
1988-03-23	1,060	1,070	1,050	1,050	379,000	700
1988-03-22	1,060	1,070	1,050	1,070	392,000	713.33
1988-03-18	1,080	1,090	1,060	1,060	573,000	706.67
1988-03-17	1,060	1,080	1,060	1,070	589,000	713.33
1988-03-16	1,070	1,080	1,060	1,060	211,000	706.67
1988-03-15	1,070	1,080	1,050	1,060	436,000	706.67
1988-03-14	1,070	1,080	1,070	1,070	198,000	713.33
1988-03-11	1,080	1,080	1,070	1,070	294,000	713.33
1988-03-10	1,090	1,100	1,070	1,070	543,000	713.33
1988-03-09	1,090	1,090	1,080	1,090	285,000	726.67
1988-03-08	1,100	1,100	1,070	1,100	420,000	733.33
1988-03-07	1,100	1,120	1,090	1,100	282,000	733.33
1988-03-05	1,110	1,120	1,100	1,120	365,000	746.67
1988-03-04	1,130	1,130	1,110	1,110	442,000	740
1988-03-03	1,120	1,140	1,120	1,120	453,000	746.67
1988-03-02	1,120	1,140	1,110	1,140	836,000	760
1988-03-01	1,140	1,140	1,100	1,110	581,000	740
1988-02-29	1,150	1,150	1,120	1,120	910,000	746.67
1988-02-27	1,110	1,140	1,100	1,140	1,241,000	760
1988-02-26	1,090	1,110	1,090	1,100	1,402,000	733.33
1988-02-25	1,090	1,090	1,080	1,080	466,000	720
1988-02-24	1,090	1,090	1,080	1,090	634,000	726.67
1988-02-23	1,090	1,090	1,080	1,080	554,000	720
1988-02-22	1,090	1,100	1,080	1,080	1,049,000	720
1988-02-19	1,080	1,090	1,080	1,080	956,000	720
1988-02-18	1,080	1,090	1,070	1,080	1,057,000	720
1988-02-17	1,070	1,080	1,060	1,070	679,000	713.33
1988-02-16	1,050	1,070	1,050	1,070	849,000	713.33
1988-02-15	1,030	1,050	1,020	1,050	442,000	700
1988-02-12	1,020	1,030	1,010	1,020	418,000	680
1988-02-10	1,020	1,030	1,000	1,020	810,000	680
1988-02-09	1,020	1,030	1,010	1,010	270,000	673.33
1988-02-08	1,030	1,030	1,020	1,030	278,000	686.67
1988-02-06	1,000	1,030	1,000	1,030	188,000	686.67
1988-02-05	1,000	1,010	998	1,000	263,000	666.67
1988-02-04	1,000	1,000	996	1,000	164,000	666.67
1988-02-03	1,000	1,010	996	1,000	255,000	666.67
1988-02-02	1,020	1,030	1,000	1,000	209,000	666.67
1988-02-01	1,020	1,030	1,010	1,020	157,000	680
1988-01-30	1,030	1,030	1,010	1,020	393,000	680
1988-01-29	1,020	1,040	1,020	1,030	525,000	686.67
1988-01-28	996	1,010	996	1,010	610,000	673.33
1988-01-27	976	995	976	995	309,000	663.33
1988-01-26	974	990	974	985	181,000	656.67
1988-01-25	981	989	975	984	174,000	656
1988-01-23	960	1,000	960	971	190,000	647.33
1988-01-22	937	960	937	960	168,000	640
1988-01-21	950	958	936	936	268,000	624
1988-01-20	978	978	960	970	69,000	646.67
1988-01-19	990	992	970	984	99,000	656
1988-01-18	1,010	1,020	991	995	172,000	663.33
1988-01-14	970	985	970	985	121,000	656.67
1988-01-13	999	999	970	970	159,000	646.67
1988-01-12	995	1,010	995	1,010	136,000	673.33
1988-01-11	998	1,000	991	995	242,000	663.33
1988-01-08	969	1,030	967	1,030	736,000	686.67
1988-01-07	936	949	936	949	252,000	632.67
1988-01-06	905	930	897	916	525,000	610.67
1988-01-05	911	915	888	895	222,000	596.67
1988-01-04	880	899	880	890	219,000	593.33

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