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