4403 日油(株) の時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-30	790	809	789	809	144,000	539.33
1991-12-27	794	804	776	776	222,000	517.33
1991-12-26	804	805	795	804	169,000	536
1991-12-25	779	801	779	800	328,000	533.33
1991-12-24	800	804	751	769	358,000	512.67
1991-12-20	801	807	780	781	869,000	520.67
1991-12-19	813	820	783	783	600,000	522
1991-12-18	830	858	817	833	1,131,000	555.33
1991-12-17	805	887	805	840	3,224,000	560
1991-12-16	787	815	774	814	514,000	542.67
1991-12-13	758	780	748	777	1,790,000	518
1991-12-12	704	731	704	714	462,000	476
1991-12-11	693	702	671	702	894,000	468
1991-12-10	764	764	712	722	266,000	481.33
1991-12-09	774	774	750	751	177,000	500.67
1991-12-06	740	776	740	766	552,000	510.67
1991-12-05	746	749	729	732	220,000	488
1991-12-04	701	730	701	715	154,000	476.67
1991-12-03	692	711	690	700	339,000	466.67
1991-12-02	701	710	684	687	285,000	458
1991-11-29	770	774	721	721	147,000	480.67
1991-11-28	785	785	765	765	176,000	510
1991-11-27	799	800	789	789	121,000	526
1991-11-26	771	789	771	789	103,000	526
1991-11-25	780	780	767	768	106,000	512
1991-11-22	774	800	764	800	150,000	533.33
1991-11-21	771	789	762	774	255,000	516
1991-11-20	753	768	750	751	287,000	500.67
1991-11-19	796	800	771	771	334,000	514
1991-11-18	795	801	785	791	183,000	527.33
1991-11-15	828	828	815	815	261,000	543.33
1991-11-14	831	839	826	828	197,000	552
1991-11-13	839	839	830	831	104,000	554
1991-11-12	829	842	819	839	151,000	559.33
1991-11-11	824	833	816	829	101,000	552.67
1991-11-08	839	842	830	834	261,000	556
1991-11-07	844	849	835	835	184,000	556.67
1991-11-06	835	850	835	844	200,000	562.67
1991-11-05	855	865	850	865	140,000	576.67
1991-11-01	868	868	851	855	300,000	570
1991-10-31	852	874	848	874	264,000	582.67
1991-10-30	854	861	846	852	181,000	568
1991-10-29	858	869	843	864	301,000	576
1991-10-28	846	860	842	842	180,000	561.33
1991-10-25	850	865	850	854	314,000	569.33
1991-10-24	869	875	851	868	341,000	578.67
1991-10-23	856	866	853	866	279,000	577.33
1991-10-22	841	875	841	874	590,000	582.67
1991-10-21	869	869	860	861	200,000	574
1991-10-18	859	874	856	867	663,000	578
1991-10-17	859	908	850	855	1,835,000	570
1991-10-16	844	850	822	850	542,000	566.67
1991-10-15	792	839	792	835	400,000	556.67
1991-10-14	792	809	790	790	212,000	526.67
1991-10-11	810	818	805	812	174,000	541.33
1991-10-09	820	860	813	860	452,000	573.33
1991-10-08	836	846	820	820	190,000	546.67
1991-10-07	870	870	846	846	163,000	564
1991-10-04	861	870	855	855	242,000	570
1991-10-03	855	878	852	878	349,000	585.33
1991-10-02	860	878	846	865	296,000	576.67
1991-10-01	850	880	850	880	460,000	586.67
1991-09-30	880	885	851	870	404,000	580
1991-09-27	873	896	873	890	1,628,000	593.33
1991-09-26	864	870	845	868	769,000	578.67
1991-09-25	828	866	821	864	820,000	576
1991-09-24	808	834	808	823	289,000	548.67
1991-09-20	825	830	815	820	447,000	546.67
1991-09-19	790	816	790	814	326,000	542.67
1991-09-18	804	804	780	800	290,000	533.33
1991-09-17	810	819	800	809	217,000	539.33
1991-09-13	776	800	766	800	2,726,000	533.33
1991-09-12	726	766	726	756	636,000	504
1991-09-11	732	735	720	725	456,000	483.33
1991-09-10	752	759	727	732	356,000	488
1991-09-09	752	764	751	752	353,000	501.33
1991-09-06	732	755	732	750	554,000	500
1991-09-05	737	747	731	731	203,000	487.33
1991-09-04	744	745	720	731	300,000	487.33
1991-09-03	740	750	725	740	250,000	493.33
1991-09-02	710	728	710	720	180,000	480
1991-08-30	694	707	694	704	189,000	469.33
1991-08-29	684	704	684	704	102,000	469.33
1991-08-28	685	685	670	674	270,000	449.33
1991-08-27	680	690	670	674	171,000	449.33
1991-08-26	690	691	670	680	237,000	453.33
1991-08-23	704	704	670	670	246,000	446.67
1991-08-22	720	736	704	704	351,000	469.33
1991-08-21	700	710	688	700	291,000	466.67
1991-08-20	710	710	669	687	260,000	458
1991-08-19	745	745	700	700	196,000	466.67
1991-08-16	767	770	755	765	116,000	510
1991-08-15	759	769	755	767	162,000	511.33
1991-08-14	750	769	750	759	192,000	506
1991-08-13	755	775	750	750	150,000	500
1991-08-12	793	793	765	765	123,000	510
1991-08-09	785	796	780	793	172,000	528.67
1991-08-08	798	811	782	785	231,000	523.33
1991-08-07	792	800	788	798	209,000	532
1991-08-06	812	812	781	781	150,000	520.67
1991-08-05	829	830	810	814	132,000	542.67
1991-08-02	829	830	823	830	178,000	553.33
1991-08-01	830	830	819	830	456,000	553.33
1991-07-31	810	825	794	822	374,000	548
1991-07-30	770	789	765	789	349,000	526
1991-07-29	761	770	761	765	68,000	510
1991-07-26	755	770	755	761	219,000	507.33
1991-07-25	770	770	756	760	114,000	506.67
1991-07-24	765	770	760	770	208,000	513.33
1991-07-23	755	765	755	765	120,000	510
1991-07-22	775	775	755	755	127,000	503.33
1991-07-19	764	768	754	755	80,000	503.33
1991-07-18	765	768	750	761	119,000	507.33
1991-07-17	769	769	757	765	121,000	510
1991-07-16	775	775	760	769	175,000	512.67
1991-07-15	765	775	760	769	155,000	512.67
1991-07-12	750	774	750	765	102,000	510
1991-07-11	760	763	749	749	142,000	499.33
1991-07-10	760	773	751	753	155,000	502
1991-07-09	745	750	685	750	506,000	500
1991-07-08	780	780	750	750	388,000	500
1991-07-05	814	814	760	760	305,000	506.67
1991-07-04	810	811	791	804	274,000	536
1991-07-03	831	839	809	812	170,000	541.33
1991-07-02	836	844	831	831	261,000	554
1991-07-01	818	839	812	834	253,000	556
1991-06-28	809	815	808	808	310,000	538.67
1991-06-27	820	829	802	816	263,000	544
1991-06-26	832	849	830	830	218,000	553.33
1991-06-25	825	830	810	830	262,000	553.33
1991-06-24	860	860	825	825	202,000	550
1991-06-21	841	864	840	860	250,000	573.33
1991-06-20	848	854	840	840	311,000	560
1991-06-19	851	851	845	850	301,000	566.67
1991-06-18	865	870	859	861	171,000	574
1991-06-17	865	879	865	879	118,000	586
1991-06-14	874	880	861	874	1,986,000	582.67
1991-06-13	851	860	845	854	140,000	569.33
1991-06-12	861	866	850	850	140,000	566.67
1991-06-11	841	868	841	851	174,000	567.33
1991-06-10	866	876	850	850	97,000	566.67
1991-06-07	856	880	856	866	186,000	577.33
1991-06-06	870	870	854	858	181,000	572
1991-06-05	887	887	872	874	673,000	582.67
1991-06-04	880	888	871	888	222,000	592
1991-06-03	882	899	882	890	365,000	593.33
1991-05-31	880	894	880	885	296,000	590
1991-05-30	888	890	875	890	183,000	593.33
1991-05-29	874	880	872	880	249,000	586.67
1991-05-28	866	880	866	872	84,000	581.33
1991-05-27	867	879	865	865	210,000	576.67
1991-05-24	889	889	867	883	186,000	588.67
1991-05-23	871	890	870	884	204,000	589.33
1991-05-22	890	890	880	881	111,000	587.33
1991-05-21	876	884	866	880	155,000	586.67
1991-05-20	880	880	865	866	169,000	577.33
1991-05-17	880	880	870	870	104,000	580
1991-05-16	884	884	870	870	126,000	580
1991-05-15	882	895	870	870	159,000	580
1991-05-14	900	910	891	892	492,000	594.67
1991-05-13	880	890	871	890	214,000	593.33
1991-05-10	876	895	874	890	510,000	593.33
1991-05-09	895	909	889	900	406,000	600
1991-05-08	870	895	870	895	192,000	596.67
1991-05-07	880	897	876	890	100,000	593.33
1991-05-02	889	900	875	875	348,000	583.33
1991-05-01	880	900	873	873	148,000	582
1991-04-30	880	880	870	870	177,000	580
1991-04-26	894	895	870	870	389,000	580
1991-04-25	890	892	873	884	475,000	589.33
1991-04-24	900	915	893	895	1,047,000	596.67
1991-04-23	880	890	875	890	536,000	593.33
1991-04-22	905	905	883	883	451,000	588.67
1991-04-19	912	922	908	909	462,000	606
1991-04-18	947	947	921	930	743,000	620
1991-04-17	900	945	895	942	2,296,000	628
1991-04-16	870	900	870	881	201,000	587.33
1991-04-15	881	894	880	880	132,000	586.67
1991-04-12	865	880	861	880	241,000	586.67
1991-04-11	865	880	865	873	261,000	582
1991-04-10	865	876	860	875	215,000	583.33
1991-04-09	860	885	860	865	343,000	576.67
1991-04-08	889	889	880	880	186,000	586.67
1991-04-05	886	895	886	887	212,000	591.33
1991-04-04	891	900	886	886	130,000	590.67
1991-04-03	891	908	891	899	222,000	599.33
1991-04-02	883	900	880	890	198,000	593.33
1991-04-01	900	900	880	885	179,000	590
1991-03-29	905	919	886	900	326,000	600
1991-03-28	874	903	874	885	296,000	590
1991-03-27	891	891	881	884	274,000	589.33
1991-03-26	912	919	880	899	424,000	599.33
1991-03-25	890	927	890	918	629,000	612
1991-03-22	880	905	880	899	649,000	599.33
1991-03-20	887	897	884	894	471,000	596
1991-03-19	900	906	898	900	542,000	600
1991-03-18	921	929	901	908	540,000	605.33
1991-03-15	939	945	931	931	780,000	620.67
1991-03-14	945	961	939	939	5,776,000	626
1991-03-13	919	950	919	945	3,547,000	630
1991-03-12	916	933	915	915	1,042,000	610
1991-03-11	924	935	917	920	2,342,000	613.33
1991-03-08	899	923	883	915	4,223,000	610
1991-03-07	880	896	875	889	1,609,000	592.67
1991-03-06	856	880	853	870	925,000	580
1991-03-05	850	850	830	840	225,000	560
1991-03-04	847	858	830	851	378,000	567.33
1991-03-01	867	879	851	867	320,000	578
1991-02-28	888	888	859	875	582,000	583.33
1991-02-27	860	894	851	891	667,000	594
1991-02-26	883	887	860	860	644,000	573.33
1991-02-25	871	880	856	875	1,030,000	583.33
1991-02-22	905	915	881	881	1,662,000	587.33
1991-02-21	903	920	887	895	6,812,000	596.67
1991-02-20	884	884	858	883	1,612,000	588.67
1991-02-19	838	898	830	880	3,010,000	586.67
1991-02-18	850	858	821	832	1,207,000	554.67
1991-02-15	784	861	776	840	2,217,000	560
1991-02-14	781	788	775	784	636,000	522.67
1991-02-13	793	793	768	788	1,218,000	525.33
1991-02-12	796	796	777	785	1,245,000	523.33
1991-02-08	749	790	743	776	2,354,000	517.33
1991-02-07	698	720	695	713	3,946,000	475.33
1991-02-06	692	700	690	690	285,000	460
1991-02-05	704	704	685	690	171,000	460
1991-02-04	693	698	683	698	48,000	465.33
1991-02-01	676	698	655	698	137,000	465.33
1991-01-31	705	705	673	673	203,000	448.67
1991-01-30	710	715	682	689	152,000	459.33
1991-01-29	714	714	710	714	209,000	476
1991-01-28	729	729	706	724	175,000	482.67
1991-01-25	724	730	714	723	502,000	482
1991-01-24	703	722	703	714	637,000	476
1991-01-23	690	700	686	699	262,000	466
1991-01-22	682	697	682	689	230,000	459.33
1991-01-21	680	700	672	672	235,000	448
1991-01-18	687	700	671	680	512,000	453.33
1991-01-17	635	685	631	670	276,000	446.67
1991-01-16	635	655	635	655	155,000	436.67
1991-01-14	679	685	656	685	125,000	456.67
1991-01-11	688	688	660	669	405,000	446
1991-01-10	640	688	636	688	260,000	458.67
1991-01-09	659	670	648	650	228,000	433.33
1991-01-08	677	679	646	650	191,000	433.33
1991-01-07	726	726	685	687	487,000	458
1991-01-04	715	740	715	716	141,000	477.33

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