4403 日油(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	720	726	715	715	195,000	476.67
1990-12-27	720	720	710	710	360,000	473.33
1990-12-26	720	720	701	710	305,000	473.33
1990-12-25	730	730	704	720	238,000	480
1990-12-21	715	723	711	720	590,000	480
1990-12-20	738	740	720	724	630,000	482.67
1990-12-19	734	744	720	738	521,000	492
1990-12-18	715	723	701	714	461,000	476
1990-12-17	746	746	715	715	116,000	476.67
1990-12-14	746	754	739	750	1,711,000	500
1990-12-13	744	776	730	776	756,000	517.33
1990-12-12	735	742	719	734	377,000	489.33
1990-12-11	715	739	700	720	328,000	480
1990-12-10	729	729	703	715	184,000	476.67
1990-12-07	689	720	689	692	431,000	461.33
1990-12-06	663	690	660	681	279,000	454
1990-12-05	670	670	651	653	243,000	435.33
1990-12-04	661	679	651	651	202,000	434
1990-12-03	701	701	672	680	226,000	453.33
1990-11-30	655	674	651	651	265,000	434
1990-11-29	690	690	670	685	169,000	456.67
1990-11-28	725	739	700	700	341,000	466.67
1990-11-27	707	727	700	725	211,000	483.33
1990-11-26	698	730	698	727	198,000	484.67
1990-11-22	679	699	670	698	305,000	465.33
1990-11-21	693	699	670	685	102,000	456.67
1990-11-20	690	700	690	700	89,000	466.67
1990-11-19	685	714	671	694	110,000	462.67
1990-11-16	659	680	650	680	343,000	453.33
1990-11-15	720	720	695	695	2,221,000	463.33
1990-11-14	703	720	680	712	182,000	474.67
1990-11-13	693	700	680	700	229,000	466.67
1990-11-09	661	663	650	663	364,000	442
1990-11-08	691	695	662	680	245,000	453.33
1990-11-07	723	733	676	701	487,000	467.33
1990-11-06	758	758	723	723	190,000	482
1990-11-05	753	758	745	753	123,000	502
1990-11-02	701	733	700	723	142,000	482
1990-11-01	725	735	720	720	178,000	480
1990-10-31	785	800	775	775	141,000	516.67
1990-10-30	807	807	785	785	278,000	523.33
1990-10-29	764	797	755	797	335,000	531.33
1990-10-26	750	750	722	735	236,000	490
1990-10-25	769	770	760	767	157,000	511.33
1990-10-24	718	735	718	722	397,000	481.33
1990-10-23	769	770	748	748	299,000	498.67
1990-10-22	759	770	750	764	184,000	509.33
1990-10-19	745	760	735	740	251,000	493.33
1990-10-18	744	750	719	750	185,000	500
1990-10-17	745	750	739	745	144,000	496.67
1990-10-16	739	748	734	745	260,000	496.67
1990-10-15	700	719	685	719	138,000	479.33
1990-10-12	679	698	674	680	108,000	453.33
1990-10-11	719	719	698	699	88,000	466
1990-10-09	759	765	725	725	161,000	483.33
1990-10-08	703	760	703	754	352,000	502.67
1990-10-05	703	710	701	703	142,000	468.67
1990-10-04	681	681	651	651	95,000	434
1990-10-03	691	705	675	681	262,000	454
1990-10-02	701	701	701	701	245,000	467.33
1990-10-01	644	644	590	601	273,000	400.67
1990-09-28	650	650	630	645	404,000	430
1990-09-27	710	711	685	699	225,000	466
1990-09-26	732	740	700	701	235,000	467.33
1990-09-25	725	740	725	730	194,000	486.67
1990-09-21	740	763	726	748	381,000	498.67
1990-09-20	730	740	730	736	136,000	490.67
1990-09-19	735	755	730	736	184,000	490.67
1990-09-18	755	755	701	740	236,000	493.33
1990-09-17	756	765	740	745	369,000	496.67
1990-09-14	741	750	731	736	916,000	490.67
1990-09-13	739	780	721	761	299,000	507.33
1990-09-12	701	740	701	710	345,000	473.33
1990-09-11	711	719	694	695	181,000	463.33
1990-09-07	660	690	653	655	262,000	436.67
1990-09-06	681	681	651	662	283,000	441.33
1990-09-05	660	700	660	690	193,000	460
1990-09-04	760	770	720	720	165,000	480
1990-09-03	770	770	760	760	128,000	506.67
1990-08-31	745	770	745	760	337,000	506.67
1990-08-30	720	721	720	721	92,000	480.67
1990-08-29	741	749	711	716	141,000	477.33
1990-08-28	740	749	720	740	200,000	493.33
1990-08-27	711	711	683	700	158,000	466.67
1990-08-24	670	704	660	681	351,000	454
1990-08-23	691	700	680	680	375,000	453.33
1990-08-22	750	750	701	721	317,000	480.67
1990-08-21	760	770	760	760	231,000	506.67
1990-08-20	755	775	750	755	154,000	503.33
1990-08-17	800	800	740	745	532,000	496.67
1990-08-16	822	822	810	810	189,000	540
1990-08-15	797	820	780	802	412,000	534.67
1990-08-14	789	789	749	767	230,000	511.33
1990-08-13	809	809	710	759	513,000	506
1990-08-10	803	815	800	810	743,000	540
1990-08-09	860	867	803	803	306,000	535.33
1990-08-08	801	850	800	850	343,000	566.67
1990-08-07	810	830	780	800	636,000	533.33
1990-08-06	906	906	870	880	348,000	586.67
1990-08-03	906	916	902	906	155,000	604
1990-08-02	941	947	926	926	281,000	617.33
1990-08-01	945	955	936	950	165,000	633.33
1990-07-31	921	930	920	925	161,000	616.67
1990-07-30	920	930	913	920	187,000	613.33
1990-07-27	956	960	915	930	266,000	620
1990-07-26	981	982	955	955	247,000	636.67
1990-07-25	981	991	980	980	118,000	653.33
1990-07-24	990	999	986	986	94,000	657.33
1990-07-23	1,030	1,030	990	990	188,000	660
1990-07-20	1,030	1,030	1,000	1,010	298,000	673.33
1990-07-19	1,030	1,040	1,020	1,030	278,000	686.67
1990-07-18	1,030	1,040	1,020	1,020	242,000	680
1990-07-17	1,050	1,050	1,010	1,050	408,000	700
1990-07-16	1,040	1,050	1,020	1,050	548,000	700
1990-07-13	1,010	1,030	1,010	1,020	409,000	680
1990-07-12	1,010	1,010	994	1,000	122,000	666.67
1990-07-11	992	1,010	992	1,000	208,000	666.67
1990-07-10	990	999	986	992	171,000	661.33
1990-07-09	995	1,000	990	991	274,000	660.67
1990-07-06	1,000	1,000	980	991	379,000	660.67
1990-07-05	1,010	1,010	1,000	1,000	249,000	666.67
1990-07-04	1,020	1,020	1,000	1,000	295,000	666.67
1990-07-03	1,010	1,010	1,000	1,010	256,000	673.33
1990-07-02	1,000	1,020	1,000	1,000	133,000	666.67
1990-06-29	1,020	1,020	993	1,000	331,000	666.67
1990-06-28	1,020	1,020	1,000	1,020	220,000	680
1990-06-27	1,010	1,020	1,000	1,020	252,000	680
1990-06-26	1,010	1,030	1,000	1,030	198,000	686.67
1990-06-25	1,010	1,010	992	992	183,000	661.33
1990-06-22	1,010	1,020	981	1,020	245,000	680
1990-06-21	1,020	1,030	1,000	1,010	274,000	673.33
1990-06-20	1,020	1,030	1,000	1,030	198,000	686.67
1990-06-19	1,040	1,040	1,010	1,030	267,000	686.67
1990-06-18	1,020	1,030	1,020	1,030	197,000	686.67
1990-06-15	1,030	1,040	1,020	1,020	474,000	680
1990-06-14	1,020	1,050	1,010	1,020	625,000	680
1990-06-13	1,050	1,050	1,020	1,020	355,000	680
1990-06-12	1,020	1,050	1,020	1,030	241,000	686.67
1990-06-11	1,040	1,040	1,020	1,020	294,000	680
1990-06-08	1,060	1,060	1,030	1,050	445,000	700
1990-06-07	1,010	1,030	1,010	1,030	342,000	686.67
1990-06-06	1,010	1,020	1,010	1,020	235,000	680
1990-06-05	1,030	1,040	1,010	1,010	409,000	673.33
1990-06-04	1,010	1,030	1,010	1,030	373,000	686.67
1990-06-01	1,030	1,050	1,010	1,010	537,000	673.33
1990-05-31	1,050	1,050	1,030	1,030	249,000	686.67
1990-05-30	1,040	1,050	1,020	1,050	335,000	700
1990-05-29	1,060	1,080	1,040	1,040	364,000	693.33
1990-05-28	1,100	1,100	1,060	1,060	298,000	706.67
1990-05-25	1,060	1,080	1,050	1,080	318,000	720
1990-05-24	1,100	1,100	1,060	1,080	195,000	720
1990-05-23	1,100	1,100	1,090	1,090	393,000	726.67
1990-05-22	1,060	1,080	1,060	1,060	188,000	706.67
1990-05-21	1,090	1,100	1,060	1,080	472,000	720
1990-05-18	1,090	1,100	1,070	1,080	718,000	720
1990-05-17	1,050	1,150	1,050	1,090	1,611,000	726.67
1990-05-16	1,040	1,060	1,040	1,050	661,000	700
1990-05-15	1,040	1,060	1,030	1,040	435,000	693.33
1990-05-14	1,080	1,080	1,050	1,050	304,000	700
1990-05-11	1,040	1,080	1,040	1,070	610,000	713.33
1990-05-10	1,090	1,090	1,010	1,020	1,610,000	680
1990-05-09	998	1,100	995	1,100	3,149,000	733.33
1990-05-08	1,000	1,000	985	991	232,000	660.67
1990-05-07	996	1,010	991	992	216,000	661.33
1990-05-02	979	999	966	999	341,000	666
1990-05-01	975	990	970	975	387,000	650
1990-04-27	965	985	956	977	572,000	651.33
1990-04-26	904	939	904	935	601,000	623.33
1990-04-25	885	894	870	894	362,000	596
1990-04-24	860	890	860	889	154,000	592.67
1990-04-23	890	890	855	880	137,000	586.67
1990-04-20	871	886	870	880	259,000	586.67
1990-04-19	850	870	845	870	211,000	580
1990-04-18	840	840	820	830	292,000	553.33
1990-04-17	849	869	840	840	129,000	560
1990-04-16	871	880	840	849	154,000	566
1990-04-13	880	885	850	884	390,000	589.33
1990-04-12	890	900	875	900	156,000	600
1990-04-11	882	900	870	890	109,000	593.33
1990-04-10	852	880	852	865	235,000	576.67
1990-04-09	885	905	875	882	262,000	588
1990-04-06	848	880	830	865	331,000	576.67
1990-04-05	827	835	770	798	574,000	532
1990-04-04	882	925	830	835	254,000	556.67
1990-04-03	915	925	865	882	463,000	588
1990-04-02	920	920	900	905	265,000	603.33
1990-03-30	989	989	970	980	163,000	653.33
1990-03-29	980	999	980	995	306,000	663.33
1990-03-28	960	1,000	960	1,000	343,000	666.67
1990-03-27	967	1,000	950	1,000	245,000	666.67
1990-03-26	946	1,000	940	980	352,000	653.33
1990-03-23	955	955	940	945	363,000	630
1990-03-22	990	990	939	945	1,029,000	630
1990-03-20	990	1,030	990	1,000	425,000	666.67
1990-03-19	1,050	1,050	1,000	1,010	402,000	673.33
1990-03-16	1,020	1,060	1,020	1,030	257,000	686.67
1990-03-15	1,050	1,060	1,020	1,020	250,000	680
1990-03-14	1,050	1,070	1,040	1,040	185,000	693.33
1990-03-13	1,060	1,090	1,050	1,070	155,000	713.33
1990-03-12	1,100	1,100	1,060	1,070	138,000	713.33
1990-03-09	1,070	1,100	1,060	1,100	719,000	733.33
1990-03-08	1,040	1,080	1,030	1,050	383,000	700
1990-03-07	1,100	1,100	1,060	1,080	180,000	720
1990-03-06	1,090	1,100	1,090	1,090	235,000	726.67
1990-03-05	1,110	1,110	1,090	1,100	199,000	733.33
1990-03-02	1,110	1,120	1,070	1,090	224,000	726.67
1990-03-01	1,070	1,090	1,060	1,070	261,000	713.33
1990-02-28	1,070	1,120	1,070	1,090	347,000	726.67
1990-02-27	1,020	1,050	1,000	1,050	202,000	700
1990-02-26	1,060	1,060	950	950	173,000	633.33
1990-02-23	1,110	1,120	1,070	1,080	366,000	720
1990-02-22	1,140	1,170	1,110	1,160	281,000	773.33
1990-02-21	1,150	1,170	1,100	1,100	382,000	733.33
1990-02-20	1,160	1,170	1,150	1,150	233,000	766.67
1990-02-19	1,180	1,190	1,150	1,160	485,000	773.33
1990-02-16	1,180	1,180	1,170	1,170	117,000	780
1990-02-15	1,180	1,180	1,160	1,170	285,000	780
1990-02-14	1,150	1,180	1,140	1,180	106,000	786.67
1990-02-13	1,180	1,180	1,160	1,160	122,000	773.33
1990-02-09	1,170	1,180	1,160	1,170	166,000	780
1990-02-08	1,180	1,190	1,170	1,190	306,000	793.33
1990-02-07	1,180	1,190	1,170	1,170	214,000	780
1990-02-06	1,190	1,190	1,180	1,180	326,000	786.67
1990-02-05	1,180	1,190	1,180	1,180	115,000	786.67
1990-02-02	1,200	1,200	1,180	1,180	614,000	786.67
1990-02-01	1,180	1,200	1,180	1,180	764,000	786.67
1990-01-31	1,150	1,160	1,130	1,160	129,000	773.33
1990-01-30	1,150	1,150	1,130	1,130	250,000	753.33
1990-01-29	1,140	1,150	1,130	1,140	186,000	760
1990-01-26	1,160	1,170	1,150	1,160	241,000	773.33
1990-01-25	1,170	1,180	1,150	1,160	365,000	773.33
1990-01-24	1,170	1,170	1,150	1,160	187,000	773.33
1990-01-23	1,170	1,170	1,150	1,170	195,000	780
1990-01-22	1,130	1,170	1,130	1,160	163,000	773.33
1990-01-19	1,150	1,180	1,140	1,170	291,000	780
1990-01-18	1,180	1,180	1,160	1,170	232,000	780
1990-01-17	1,180	1,190	1,170	1,170	434,000	780
1990-01-16	1,170	1,180	1,150	1,160	473,000	773.33
1990-01-12	1,170	1,180	1,150	1,150	330,000	766.67
1990-01-11	1,170	1,180	1,150	1,180	310,000	786.67
1990-01-10	1,190	1,190	1,160	1,170	390,000	780
1990-01-09	1,180	1,190	1,170	1,190	267,000	793.33
1990-01-08	1,210	1,210	1,170	1,180	527,000	786.67
1990-01-05	1,190	1,190	1,170	1,190	371,000	793.33
1990-01-04	1,160	1,180	1,160	1,160	132,000	773.33

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