4403 日油(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,2001,2001,1801,200243,000800
1989-12-281,1801,2001,1701,180320,000786.67
1989-12-271,2101,2101,1901,190969,000793.33
1989-12-261,2001,2101,1801,200634,000800
1989-12-251,2001,2001,1701,190619,000793.33
1989-12-221,1901,1901,1701,180661,000786.67
1989-12-211,1501,1701,1501,170658,000780
1989-12-201,1401,1501,1301,150490,000766.67
1989-12-191,1301,1401,1201,140546,000760
1989-12-181,1501,1501,1301,140647,000760
1989-12-151,1301,1301,1201,130290,000753.33
1989-12-141,1101,1301,1101,130401,000753.33
1989-12-131,1301,1301,1101,130343,000753.33
1989-12-121,1201,1301,1101,120533,000746.67
1989-12-111,1301,1401,1201,120295,000746.67
1989-12-081,1601,1601,1201,120827,000746.67
1989-12-071,1501,1601,1401,160811,000773.33
1989-12-061,1401,1501,1401,150497,000766.67
1989-12-051,1501,1601,1401,140628,000760
1989-12-041,1501,1601,1401,140266,000760
1989-12-011,1601,1701,1301,160410,000773.33
1989-11-301,1501,1501,1301,150342,000766.67
1989-11-291,1601,1601,1401,150294,000766.67
1989-11-281,1601,1701,1401,170487,000780
1989-11-271,1801,1801,1701,180269,000786.67
1989-11-241,1801,1901,1601,170418,000780
1989-11-221,1801,1801,1501,160437,000773.33
1989-11-211,1601,1601,1501,160408,000773.33
1989-11-201,1501,1501,1401,140216,000760
1989-11-171,1601,1601,1401,150196,000766.67
1989-11-161,1401,1601,1401,140244,000760
1989-11-151,1501,1501,1401,140349,000760
1989-11-141,1501,1601,1401,140417,000760
1989-11-131,1401,1501,1301,140138,000760
1989-11-101,1501,1501,1201,130243,000753.33
1989-11-091,1401,1401,1201,130138,000753.33
1989-11-081,1401,1401,1101,130272,000753.33
1989-11-071,1201,1401,1001,130537,000753.33
1989-11-061,1401,1501,1301,130466,000753.33
1989-11-021,1501,1501,1401,140255,000760
1989-11-011,1601,1701,1401,140211,000760
1989-10-311,1701,1701,1501,150143,000766.67
1989-10-301,1801,1801,1501,150314,000766.67
1989-10-271,1701,1801,1501,170338,000780
1989-10-261,1801,1801,1601,180511,000786.67
1989-10-251,1901,2001,1801,190523,000793.33
1989-10-241,2201,2301,1801,180518,000786.67
1989-10-231,2501,2501,1901,220709,000813.33
1989-10-201,2001,2801,2001,2504,991,000833.33
1989-10-191,1701,1901,1501,190453,000793.33
1989-10-181,1501,1601,1301,160332,000773.33
1989-10-171,1801,1801,1201,130349,000753.33
1989-10-161,1401,1401,1101,140401,000760
1989-10-131,1701,1701,1401,140402,000760
1989-10-121,1801,1801,1401,140430,000760
1989-10-111,1901,1901,1501,170418,000780
1989-10-091,1901,2001,1801,190382,000793.33
1989-10-061,1901,1901,1701,190508,000793.33
1989-10-051,1901,2001,1801,1901,606,000793.33
1989-10-041,1701,2001,1601,1701,120,000780
1989-10-031,1401,1701,1301,1701,002,000780
1989-10-021,1101,1401,1101,130313,000753.33
1989-09-291,1201,1301,0901,090429,000726.67
1989-09-281,1501,1501,1301,140212,000760
1989-09-271,1501,1601,1401,140429,000760
1989-09-261,1301,1501,1301,140669,000760
1989-09-251,1101,1301,1001,120673,000746.67
1989-09-221,1001,1001,0801,090235,000726.67
1989-09-211,1001,1001,0801,080361,000720
1989-09-201,0701,0801,0601,060609,000706.67
1989-09-191,0801,0801,0601,060430,000706.67
1989-09-181,0801,0801,0701,070260,000713.33
1989-09-141,0701,0801,0601,060316,000706.67
1989-09-131,0701,0901,0701,080306,000720
1989-09-121,0701,0801,0601,060209,000706.67
1989-09-111,0701,0701,0501,050295,000700
1989-09-081,1001,1001,0601,080434,000720
1989-09-071,0901,1001,0901,090216,000726.67
1989-09-061,1001,1101,0901,100230,000733.33
1989-09-051,1101,1201,1001,120118,000746.67
1989-09-041,1301,1301,1001,120100,000746.67
1989-09-011,1201,1301,1101,130205,000753.33
1989-08-311,1401,1401,1301,140147,000760
1989-08-301,1301,1401,1201,130221,000753.33
1989-08-291,1501,1501,1101,110289,000740
1989-08-281,1301,1401,1101,13084,000753.33
1989-08-251,1301,1401,1101,110246,000740
1989-08-241,1401,1401,1001,100327,000733.33
1989-08-231,1501,1501,1301,130312,000753.33
1989-08-221,1301,1501,1301,150181,000766.67
1989-08-211,1501,1501,1301,140219,000760
1989-08-181,1301,1501,1301,150277,000766.67
1989-08-171,1201,1401,1201,120413,000746.67
1989-08-161,1301,1501,0801,0901,543,000726.67
1989-08-151,1601,1601,1301,130249,000753.33
1989-08-141,1301,1501,1301,140176,000760
1989-08-111,1501,1601,1401,160172,000773.33
1989-08-101,1601,1701,1401,140188,000760
1989-08-091,1701,1701,1501,160299,000773.33
1989-08-081,1501,1701,1501,170275,000780
1989-08-071,1801,1801,1401,140472,000760
1989-08-041,1701,1801,1601,180635,000786.67
1989-08-031,1601,1901,1501,1702,086,000780
1989-08-021,1301,1301,1201,120393,000746.67
1989-08-011,1101,1301,1101,120224,000746.67
1989-07-311,1201,1301,1201,130210,000753.33
1989-07-281,1401,1401,1101,120513,000746.67
1989-07-271,1201,1501,1201,1401,332,000760
1989-07-261,1201,1201,1001,110436,000740
1989-07-251,1001,1201,1001,120570,000746.67
1989-07-241,1001,1201,0901,100306,000733.33
1989-07-211,0901,1001,0801,090244,000726.67
1989-07-201,1001,1001,0801,090125,000726.67
1989-07-191,0701,0901,0701,07055,000713.33
1989-07-181,0901,0901,0601,070145,000713.33
1989-07-171,0701,0701,0601,070134,000713.33
1989-07-141,0801,0901,0601,080625,000720
1989-07-131,0701,0801,0701,070555,000713.33
1989-07-121,0901,1001,0901,090223,000726.67
1989-07-111,1101,1201,0901,100150,000733.33
1989-07-101,1201,1201,1001,100175,000733.33
1989-07-071,1201,1301,1101,120334,000746.67
1989-07-061,1201,1301,1101,120217,000746.67
1989-07-051,1001,1201,1001,120397,000746.67
1989-07-041,0901,1301,0901,100413,000733.33
1989-07-031,0801,1001,0801,090338,000726.67
1989-06-301,0701,1201,0701,120535,000746.67
1989-06-291,0601,1001,0601,090487,000726.67
1989-06-281,0901,0901,0701,080147,000720
1989-06-271,1001,1001,0701,080232,000720
1989-06-261,1101,1101,0901,110346,000740
1989-06-231,1101,1301,0701,080742,000720
1989-06-221,0601,1101,0601,090272,000726.67
1989-06-211,0601,0701,0401,050687,000700
1989-06-201,0701,0701,0601,060269,000706.67
1989-06-191,1001,1001,0601,080186,000720
1989-06-161,0701,1201,0701,110360,000740
1989-06-151,1201,1201,0601,070704,000713.33
1989-06-141,1301,1401,1101,140383,000760
1989-06-131,1301,1401,0901,120771,000746.67
1989-06-121,1201,1301,1001,130231,000753.33
1989-06-091,1001,1301,1001,130203,000753.33
1989-06-081,1101,1201,1001,100181,000733.33
1989-06-071,1001,1301,0901,110292,000740
1989-06-061,1001,1101,0901,090171,000726.67
1989-06-051,1101,1301,1001,110198,000740
1989-06-021,1101,1301,1101,110201,000740
1989-06-011,1201,1401,1101,130232,000753.33
1989-05-311,1101,1301,1101,110488,000740
1989-05-301,1101,1201,0901,120409,000746.67
1989-05-291,1401,1601,1101,110467,000740
1989-05-261,1201,1401,1001,130383,000753.33
1989-05-251,1201,1301,0801,110387,000740
1989-05-241,1401,1401,1201,130334,000753.33
1989-05-231,1401,1401,1301,140469,000760
1989-05-221,1401,1501,1301,140344,000760
1989-05-191,1401,1501,1301,130475,000753.33
1989-05-181,1701,1701,1301,140489,000760
1989-05-171,1501,1701,1501,170246,000780
1989-05-161,1701,1701,1401,140245,000760
1989-05-151,1901,1901,1601,170286,000780
1989-05-121,1801,1901,1801,190149,000793.33
1989-05-111,1901,2001,1701,170265,000780
1989-05-101,2001,2201,2001,200357,000800
1989-05-091,2301,2301,2001,220276,000813.33
1989-05-081,2101,2301,2101,210314,000806.67
1989-05-021,2301,2301,2101,210369,000806.67
1989-05-011,2001,2301,2001,220212,000813.33
1989-04-281,2401,2401,1901,200708,000800
1989-04-271,2001,2301,1801,230441,000820
1989-04-261,1801,2101,1701,200214,000800
1989-04-251,1801,2001,1601,170446,000780
1989-04-241,2001,2001,1801,180207,000786.67
1989-04-211,2001,2301,1901,200326,000800
1989-04-201,2501,2501,2001,2401,383,000826.67
1989-04-191,2401,2601,2201,230798,000820
1989-04-181,2201,2401,2101,240305,000826.67
1989-04-171,2401,2401,2101,220238,000813.33
1989-04-141,2401,2601,2101,2401,131,000826.67
1989-04-131,2801,3201,2401,2605,318,000840
1989-04-121,2901,3001,2401,2702,490,000846.67
1989-04-111,1801,2801,1801,2803,031,000853.33
1989-04-101,2301,2401,2001,220635,000813.33
1989-04-071,1701,2401,1601,2101,337,000806.67
1989-04-061,1901,1901,1601,160409,000773.33
1989-04-051,2001,2001,1601,190739,000793.33
1989-04-041,2401,2401,2001,210531,000806.67
1989-04-031,2201,2301,2001,220759,000813.33
1989-03-311,2501,2701,1801,1801,720,000786.67
1989-03-301,2401,2701,2301,2504,490,000833.33
1989-03-291,1201,2201,1101,2203,175,000813.33
1989-03-281,1101,1301,0901,100495,000733.33
1989-03-271,1201,1301,1101,110381,000740
1989-03-241,1201,1301,1101,130308,000753.33
1989-03-231,1201,1301,1201,120349,000746.67
1989-03-221,1201,1301,1101,130467,000753.33
1989-03-201,1001,1301,0801,130512,000753.33
1989-03-171,1101,1301,1001,110378,000740
1989-03-161,1301,1301,1101,110510,000740
1989-03-151,1101,1301,1001,130493,000753.33
1989-03-141,1001,1001,0801,090226,000726.67
1989-03-131,1201,1201,0801,100171,000733.33
1989-03-101,1001,1101,0801,100220,000733.33
1989-03-091,1201,1201,1001,100192,000733.33
1989-03-081,1301,1401,1201,120318,000746.67
1989-03-071,1201,1301,1201,130374,000753.33
1989-03-061,1401,1401,1201,140353,000760
1989-03-031,1501,1601,1201,1401,115,000760
1989-03-021,1401,1601,1101,1401,469,000760
1989-03-011,1101,1301,1001,130876,000753.33
1989-02-281,0801,1001,0701,090458,000726.67
1989-02-271,0801,0801,0601,070358,000713.33
1989-02-231,0901,1001,0601,080607,000720
1989-02-221,0901,0901,0601,090379,000726.67
1989-02-211,0801,0801,0701,080257,000720
1989-02-201,0901,0901,0701,080216,000720
1989-02-171,0901,1001,0701,090482,000726.67
1989-02-161,0901,1001,0601,090623,000726.67
1989-02-151,0801,1001,0801,090489,000726.67
1989-02-141,0801,1001,0801,090276,000726.67
1989-02-131,1101,1201,0801,080271,000720
1989-02-101,1201,1401,1101,1301,124,000753.33
1989-02-091,1101,1201,1001,120608,000746.67
1989-02-081,1101,1101,0901,110390,000740
1989-02-071,1101,1201,0801,110761,000740
1989-02-061,1301,1301,1101,120465,000746.67
1989-02-031,1401,1401,1001,120749,000746.67
1989-02-021,0901,1201,0801,120736,000746.67
1989-02-011,1001,1001,0801,080445,000720
1989-01-311,1101,1101,0801,090454,000726.67
1989-01-301,1201,1301,1001,100397,000733.33
1989-01-281,1501,1501,1301,140853,000760
1989-01-271,1401,1401,1201,1401,231,000760
1989-01-261,1601,1601,1301,1401,582,000760
1989-01-251,1301,1701,1201,1706,753,000780
1989-01-241,0601,1101,0601,1102,445,000740
1989-01-231,0401,0501,0401,050499,000700
1989-01-201,0401,0401,0301,030546,000686.67
1989-01-191,0401,0401,0201,040325,000693.33
1989-01-181,0301,0401,0301,040486,000693.33
1989-01-171,0301,0401,0201,020448,000680
1989-01-131,0501,0601,0201,020582,000680
1989-01-121,0601,0701,0501,060729,000706.67
1989-01-111,0801,0801,0601,070799,000713.33
1989-01-101,0601,0701,0501,0702,640,000713.33
1989-01-091,0201,0501,0201,0502,815,000700
1989-01-069401,0209401,0002,022,000666.67
1989-01-05935950935950237,000633.33
1989-01-0495195893194560,000630

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