4403 日油(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	544	555	540	555	84,000	370
1992-12-29	554	565	554	554	132,000	369.33
1992-12-28	574	574	554	557	155,000	371.33
1992-12-25	585	585	566	574	96,000	382.67
1992-12-24	585	589	578	578	161,000	385.33
1992-12-22	578	585	578	585	259,000	390
1992-12-21	578	586	574	578	483,000	385.33
1992-12-18	570	580	560	568	353,000	378.67
1992-12-17	559	574	558	570	352,000	380
1992-12-16	575	585	565	566	302,000	377.33
1992-12-15	569	595	569	595	151,000	396.67
1992-12-14	585	585	568	569	231,000	379.33
1992-12-11	580	588	565	565	1,212,000	376.67
1992-12-10	602	603	580	580	324,000	386.67
1992-12-09	603	603	592	593	291,000	395.33
1992-12-08	592	595	590	593	388,000	395.33
1992-12-07	595	597	580	590	82,000	393.33
1992-12-04	575	585	571	585	117,000	390
1992-12-03	587	589	574	574	127,000	382.67
1992-12-02	580	589	577	588	148,000	392
1992-12-01	598	598	572	572	161,000	381.33
1992-11-30	600	600	587	598	89,000	398.67
1992-11-27	580	599	580	590	178,000	393.33
1992-11-26	581	597	580	596	267,000	397.33
1992-11-25	580	587	570	580	166,000	386.67
1992-11-24	590	597	578	588	299,000	392
1992-11-20	562	580	552	552	366,000	368
1992-11-19	560	569	553	557	323,000	371.33
1992-11-18	520	570	519	550	391,000	366.67
1992-11-17	531	534	512	512	227,000	341.33
1992-11-16	544	544	532	541	113,000	360.67
1992-11-13	558	558	539	539	925,000	359.33
1992-11-12	558	570	542	570	259,000	380
1992-11-11	561	570	552	553	266,000	368.67
1992-11-10	575	582	570	571	263,000	380.67
1992-11-09	594	594	574	589	142,000	392.67
1992-11-06	599	603	589	597	141,000	398
1992-11-05	597	605	585	605	269,000	403.33
1992-11-04	593	599	580	599	65,000	399.33
1992-11-02	568	599	567	594	165,000	396
1992-10-30	590	590	569	569	214,000	379.33
1992-10-29	595	595	576	580	132,000	386.67
1992-10-28	605	606	596	596	196,000	397.33
1992-10-27	588	604	587	596	95,000	397.33
1992-10-26	580	600	580	587	96,000	391.33
1992-10-23	595	595	580	590	139,000	393.33
1992-10-22	585	600	580	585	239,000	390
1992-10-21	588	595	567	595	221,000	396.67
1992-10-20	581	583	565	578	257,000	385.33
1992-10-19	602	602	571	571	255,000	380.67
1992-10-16	593	602	591	602	267,000	401.33
1992-10-15	594	602	591	602	120,000	401.33
1992-10-14	609	615	591	591	281,000	394
1992-10-13	601	606	599	606	124,000	404
1992-10-12	589	599	589	598	130,000	398.67
1992-10-09	590	606	588	588	1,520,000	392
1992-10-08	588	610	588	610	298,000	406.67
1992-10-07	610	610	590	591	263,000	394
1992-10-06	592	615	591	612	251,000	408
1992-10-05	601	605	588	590	203,000	393.33
1992-10-02	616	618	601	601	224,000	400.67
1992-10-01	605	615	581	586	284,000	390.67
1992-09-30	634	635	600	600	271,000	400
1992-09-29	626	636	615	620	156,000	413.33
1992-09-28	635	655	625	625	154,000	416.67
1992-09-25	665	665	654	655	153,000	436.67
1992-09-24	655	670	655	665	443,000	443.33
1992-09-22	638	645	631	645	194,000	430
1992-09-21	647	649	620	621	277,000	414
1992-09-18	647	649	620	648	202,000	432
1992-09-17	621	650	619	640	252,000	426.67
1992-09-16	620	634	614	621	271,000	414
1992-09-14	649	650	625	647	236,000	431.33
1992-09-11	641	657	631	631	1,864,000	420.67
1992-09-10	655	675	650	661	921,000	440.67
1992-09-09	630	650	628	650	408,000	433.33
1992-09-08	635	650	620	620	707,000	413.33
1992-09-07	640	649	620	620	403,000	413.33
1992-09-04	654	656	620	640	656,000	426.67
1992-09-03	620	649	589	645	438,000	430
1992-09-02	609	625	609	622	350,000	414.67
1992-09-01	621	656	620	620	1,160,000	413.33
1992-08-31	600	620	594	619	707,000	412.67
1992-08-28	587	635	577	620	999,000	413.33
1992-08-27	571	600	571	597	789,000	398
1992-08-26	536	561	536	553	240,000	368.67
1992-08-25	534	566	534	535	373,000	356.67
1992-08-24	520	585	515	585	413,000	390
1992-08-21	520	520	504	515	319,000	343.33
1992-08-20	465	514	465	492	326,000	328
1992-08-19	463	480	451	465	286,000	310
1992-08-18	496	496	440	448	191,000	298.67
1992-08-17	499	508	494	495	95,000	330
1992-08-14	466	489	466	484	620,000	322.67
1992-08-13	476	476	470	470	261,000	313.33
1992-08-12	487	490	475	476	329,000	317.33
1992-08-11	520	520	491	491	279,000	327.33
1992-08-10	519	519	481	510	233,000	340
1992-08-07	540	540	505	519	204,000	346
1992-08-06	560	560	535	549	168,000	366
1992-08-05	550	560	543	560	264,000	373.33
1992-08-04	556	556	540	550	213,000	366.67
1992-08-03	537	564	537	556	140,000	370.67
1992-07-31	535	568	535	567	198,000	378
1992-07-30	534	551	524	544	183,000	362.67
1992-07-29	570	570	524	524	329,000	349.33
1992-07-28	540	560	528	550	107,000	366.67
1992-07-27	569	574	540	540	328,000	360
1992-07-24	578	578	543	543	309,000	362
1992-07-23	563	597	545	578	228,000	385.33
1992-07-22	580	580	541	564	355,000	376
1992-07-21	588	588	571	585	261,000	390
1992-07-20	576	595	570	570	233,000	380
1992-07-17	592	601	588	596	179,000	397.33
1992-07-16	620	620	603	620	114,000	413.33
1992-07-15	625	630	618	618	240,000	412
1992-07-14	619	628	619	619	204,000	412.67
1992-07-13	609	628	599	628	220,000	418.67
1992-07-10	630	630	598	599	591,000	399.33
1992-07-09	609	619	604	614	196,000	409.33
1992-07-08	596	605	581	604	114,000	402.67
1992-07-07	628	628	595	596	180,000	397.33
1992-07-06	628	628	618	620	204,000	413.33
1992-07-03	594	615	594	610	180,000	406.67
1992-07-02	592	615	578	614	213,000	409.33
1992-07-01	575	608	565	608	190,000	405.33
1992-06-30	585	594	571	575	380,000	383.33
1992-06-29	580	580	562	577	144,000	384.67
1992-06-26	582	595	562	570	341,000	380
1992-06-25	590	590	576	580	208,000	386.67
1992-06-24	590	600	580	580	211,000	386.67
1992-06-23	580	609	576	587	204,000	391.33
1992-06-22	618	618	575	576	424,000	384
1992-06-19	593	598	578	598	316,000	398.67
1992-06-18	580	595	573	573	492,000	382
1992-06-17	601	609	582	582	619,000	388
1992-06-16	606	615	601	601	356,000	400.67
1992-06-15	610	622	603	605	413,000	403.33
1992-06-12	624	635	624	624	2,330,000	416
1992-06-11	621	644	619	634	304,000	422.67
1992-06-10	630	645	621	621	246,000	414
1992-06-09	620	640	615	640	67,000	426.67
1992-06-08	640	640	605	640	285,000	426.67
1992-06-05	660	660	640	642	146,000	428
1992-06-04	670	670	653	657	174,000	438
1992-06-03	670	677	660	660	121,000	440
1992-06-02	665	688	655	670	206,000	446.67
1992-06-01	694	700	655	655	213,000	436.67
1992-05-29	658	685	655	684	186,000	456
1992-05-28	640	655	636	639	156,000	426
1992-05-27	660	678	630	650	441,000	433.33
1992-05-26	691	693	662	663	231,000	442
1992-05-25	651	683	651	683	186,000	455.33
1992-05-22	673	685	660	660	225,000	440
1992-05-21	681	695	678	678	171,000	452
1992-05-20	690	700	683	685	227,000	456.67
1992-05-19	692	706	687	697	387,000	464.67
1992-05-18	691	701	676	690	344,000	460
1992-05-15	706	715	681	681	704,000	454
1992-05-14	745	749	726	726	1,855,000	484
1992-05-13	680	687	668	685	195,000	456.67
1992-05-12	662	680	650	680	405,000	453.33
1992-05-11	649	662	649	657	288,000	438
1992-05-08	648	665	645	657	538,000	438
1992-05-07	624	650	600	650	433,000	433.33
1992-05-06	592	620	590	617	198,000	411.33
1992-05-01	574	598	572	582	242,000	388
1992-04-30	599	606	581	593	141,000	395.33
1992-04-28	581	610	581	587	184,000	391.33
1992-04-27	585	600	585	596	124,000	397.33
1992-04-24	595	599	568	585	370,000	390
1992-04-23	575	600	565	577	143,000	384.67
1992-04-22	565	579	552	575	277,000	383.33
1992-04-21	566	585	560	575	283,000	383.33
1992-04-20	596	610	575	575	297,000	383.33
1992-04-17	620	623	595	595	543,000	396.67
1992-04-16	640	645	610	623	361,000	415.33
1992-04-15	638	645	628	635	329,000	423.33
1992-04-14	581	610	572	608	303,000	405.33
1992-04-13	630	649	564	571	355,000	380.67
1992-04-10	630	630	604	630	257,000	420
1992-04-09	599	634	560	560	484,000	373.33
1992-04-08	645	655	590	600	424,000	400
1992-04-07	699	699	675	675	273,000	450
1992-04-06	699	713	697	705	194,000	470
1992-04-03	720	729	662	729	383,000	486
1992-04-02	740	740	710	710	435,000	473.33
1992-04-01	739	744	721	721	300,000	480.67
1992-03-31	770	780	735	768	218,000	512
1992-03-30	770	770	751	762	307,000	508
1992-03-27	780	780	760	773	204,000	515.33
1992-03-26	808	808	771	780	210,000	520
1992-03-25	774	803	765	803	377,000	535.33
1992-03-24	774	780	765	776	160,000	517.33
1992-03-23	784	794	764	782	404,000	521.33
1992-03-19	739	800	739	794	666,000	529.33
1992-03-18	756	765	731	748	479,000	498.67
1992-03-17	790	790	753	766	584,000	510.67
1992-03-16	796	804	785	793	575,000	528.67
1992-03-13	790	836	790	806	2,064,000	537.33
1992-03-12	780	815	780	810	296,000	540
1992-03-11	770	798	769	795	321,000	530
1992-03-10	779	779	771	777	240,000	518
1992-03-09	789	789	766	779	215,000	519.33
1992-03-06	806	814	784	791	245,000	527.33
1992-03-05	795	832	790	806	1,129,000	537.33
1992-03-04	783	805	783	798	282,000	532
1992-03-03	807	807	783	783	370,000	522
1992-03-02	795	811	785	808	498,000	538.67
1992-02-28	799	800	781	799	234,000	532.67
1992-02-27	800	807	777	800	423,000	533.33
1992-02-26	769	803	769	800	646,000	533.33
1992-02-25	777	777	760	769	111,000	512.67
1992-02-24	765	777	759	777	131,000	518
1992-02-21	756	768	753	765	234,000	510
1992-02-20	733	759	733	746	57,000	497.33
1992-02-19	721	735	716	730	199,000	486.67
1992-02-18	750	765	740	740	175,000	493.33
1992-02-17	721	750	716	750	155,000	500
1992-02-14	751	751	730	730	242,000	486.67
1992-02-13	769	770	750	751	275,000	500.67
1992-02-12	793	793	760	770	161,000	513.33
1992-02-10	800	808	790	793	203,000	528.67
1992-02-07	810	817	804	810	491,000	540
1992-02-06	800	815	800	803	490,000	535.33
1992-02-05	788	799	780	799	318,000	532.67
1992-02-04	783	793	765	788	151,000	525.33
1992-02-03	795	804	785	793	306,000	528.67
1992-01-31	797	808	781	785	460,000	523.33
1992-01-30	730	780	726	778	232,000	518.67
1992-01-29	752	768	722	731	159,000	487.33
1992-01-28	740	760	738	760	189,000	506.67
1992-01-27	730	740	720	720	102,000	480
1992-01-24	745	748	716	720	172,000	480
1992-01-23	736	770	726	747	231,000	498
1992-01-22	715	756	705	726	338,000	484
1992-01-21	719	745	702	705	263,000	470
1992-01-20	715	716	702	702	226,000	468
1992-01-17	730	741	705	715	217,000	476.67
1992-01-16	755	755	725	730	185,000	486.67
1992-01-14	732	750	730	735	238,000	490
1992-01-13	763	763	732	732	228,000	488
1992-01-10	789	795	765	765	362,000	510
1992-01-09	793	800	782	795	150,000	530
1992-01-08	820	820	790	815	194,000	543.33
1992-01-07	840	840	801	810	174,000	540
1992-01-06	819	845	804	840	225,000	560

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