4403 日油(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	501	505	495	495	23,000	330
1993-12-29	504	505	485	499	97,000	332.67
1993-12-28	487	502	487	500	176,000	333.33
1993-12-27	492	492	485	485	95,000	323.33
1993-12-24	519	519	492	500	191,000	333.33
1993-12-22	515	519	504	514	177,000	342.67
1993-12-21	520	523	502	502	242,000	334.67
1993-12-20	539	539	510	510	135,000	340
1993-12-17	530	539	521	539	427,000	359.33
1993-12-16	528	534	520	520	393,000	346.67
1993-12-15	502	520	500	520	185,000	346.67
1993-12-14	501	502	495	502	191,000	334.67
1993-12-13	491	493	484	488	219,000	325.33
1993-12-10	479	488	475	481	1,212,000	320.67
1993-12-09	481	489	473	475	263,000	316.67
1993-12-08	480	480	452	471	405,000	314
1993-12-07	472	489	471	475	215,000	316.67
1993-12-06	495	495	477	477	247,000	318
1993-12-03	497	507	491	505	418,000	336.67
1993-12-02	476	516	472	492	544,000	328
1993-12-01	460	485	450	471	598,000	314
1993-11-30	428	465	426	465	340,000	310
1993-11-29	464	465	409	423	460,000	282
1993-11-26	495	496	461	461	433,000	307.33
1993-11-25	490	509	470	491	366,000	327.33
1993-11-24	502	510	479	485	346,000	323.33
1993-11-22	520	520	500	500	417,000	333.33
1993-11-19	521	526	519	520	358,000	346.67
1993-11-18	523	533	522	523	250,000	348.67
1993-11-17	514	523	514	518	471,000	345.33
1993-11-16	516	531	511	512	421,000	341.33
1993-11-15	544	545	525	525	483,000	350
1993-11-12	522	538	522	531	960,000	354
1993-11-11	505	530	505	521	584,000	347.33
1993-11-10	518	518	500	505	541,000	336.67
1993-11-09	528	535	520	520	609,000	346.67
1993-11-08	520	530	515	525	722,000	350
1993-11-05	543	543	510	517	529,000	344.67
1993-11-04	562	562	535	536	449,000	357.33
1993-11-02	570	576	564	567	320,000	378
1993-11-01	573	590	569	570	327,000	380
1993-10-29	573	580	568	569	318,000	379.33
1993-10-28	605	605	565	568	324,000	378.67
1993-10-27	617	627	610	610	227,000	406.67
1993-10-26	625	625	612	612	327,000	408
1993-10-25	636	636	625	627	177,000	418
1993-10-22	627	636	626	626	250,000	417.33
1993-10-21	639	639	630	633	94,000	422
1993-10-20	644	649	633	633	238,000	422
1993-10-19	631	645	631	634	179,000	422.67
1993-10-18	632	640	630	631	186,000	420.67
1993-10-15	632	643	630	631	333,000	420.67
1993-10-14	626	633	626	629	267,000	419.33
1993-10-13	629	637	629	629	475,000	419.33
1993-10-12	650	658	623	630	346,000	420
1993-10-08	665	669	661	668	476,000	445.33
1993-10-07	688	688	671	672	143,000	448
1993-10-06	680	694	680	694	110,000	462.67
1993-10-05	682	694	680	684	161,000	456
1993-10-04	680	680	676	679	107,000	452.67
1993-10-01	678	680	678	680	132,000	453.33
1993-09-30	683	683	678	678	87,000	452
1993-09-29	676	689	676	683	89,000	455.33
1993-09-28	696	696	680	683	210,000	455.33
1993-09-27	702	702	676	676	114,000	450.67
1993-09-24	689	704	679	702	180,000	468
1993-09-22	690	690	680	689	216,000	459.33
1993-09-21	703	706	693	693	199,000	462
1993-09-20	691	702	690	693	158,000	462
1993-09-17	698	700	695	696	254,000	464
1993-09-16	730	730	690	696	146,000	464
1993-09-14	735	739	720	721	134,000	480.67
1993-09-13	718	735	717	735	368,000	490
1993-09-10	742	745	723	728	1,433,000	485.33
1993-09-09	725	730	723	724	126,000	482.67
1993-09-08	722	730	722	722	107,000	481.33
1993-09-07	729	730	721	722	181,000	481.33
1993-09-06	737	738	730	730	209,000	486.67
1993-09-03	716	733	715	727	273,000	484.67
1993-09-02	716	724	712	724	142,000	482.67
1993-09-01	712	718	710	710	95,000	473.33
1993-08-31	722	724	713	716	215,000	477.33
1993-08-30	719	722	714	720	135,000	480
1993-08-27	700	721	700	710	438,000	473.33
1993-08-26	694	697	690	697	107,000	464.67
1993-08-25	695	697	694	694	190,000	462.67
1993-08-24	690	696	690	692	143,000	461.33
1993-08-23	705	705	695	697	89,000	464.67
1993-08-20	717	717	706	706	173,000	470.67
1993-08-19	717	720	710	712	160,000	474.67
1993-08-18	717	723	717	718	299,000	478.67
1993-08-17	718	725	717	724	195,000	482.67
1993-08-16	720	728	715	725	152,000	483.33
1993-08-13	734	734	725	726	635,000	484
1993-08-12	745	748	735	735	530,000	490
1993-08-11	749	749	741	745	446,000	496.67
1993-08-10	745	756	744	750	1,789,000	500
1993-08-09	730	743	727	741	684,000	494
1993-08-06	725	730	720	730	149,000	486.67
1993-08-05	732	737	725	729	333,000	486
1993-08-04	730	740	729	732	425,000	488
1993-08-03	741	747	730	730	560,000	486.67
1993-08-02	725	743	725	742	598,000	494.67
1993-07-30	734	742	720	734	693,000	489.33
1993-07-29	716	740	716	735	577,000	490
1993-07-28	716	718	706	706	80,000	470.67
1993-07-27	725	725	706	716	131,000	477.33
1993-07-26	725	728	710	722	154,000	481.33
1993-07-23	722	725	718	722	245,000	481.33
1993-07-22	724	731	724	730	200,000	486.67
1993-07-21	720	732	720	731	334,000	487.33
1993-07-20	716	726	716	720	249,000	480
1993-07-19	720	732	720	729	171,000	486
1993-07-16	720	725	718	724	290,000	482.67
1993-07-15	728	733	725	725	573,000	483.33
1993-07-14	724	730	723	725	222,000	483.33
1993-07-13	728	735	723	723	316,000	482
1993-07-12	729	729	723	723	123,000	482
1993-07-09	720	727	710	722	624,000	481.33
1993-07-08	734	734	720	720	158,000	480
1993-07-07	738	738	727	734	168,000	489.33
1993-07-06	730	739	725	734	274,000	489.33
1993-07-05	730	730	713	725	203,000	483.33
1993-07-02	716	722	710	720	349,000	480
1993-07-01	702	720	693	706	113,000	470.67
1993-06-30	702	706	702	702	224,000	468
1993-06-29	700	709	698	702	166,000	468
1993-06-28	700	710	700	702	162,000	468
1993-06-25	713	713	675	699	194,000	466
1993-06-24	696	707	696	697	218,000	464.67
1993-06-23	709	710	696	696	258,000	464
1993-06-22	700	705	685	702	254,000	468
1993-06-21	701	710	689	697	457,000	464.67
1993-06-18	722	722	706	719	321,000	479.33
1993-06-17	728	728	708	722	251,000	481.33
1993-06-16	740	745	720	723	351,000	482
1993-06-15	760	760	736	740	459,000	493.33
1993-06-14	763	774	760	760	304,000	506.67
1993-06-11	775	784	765	773	1,760,000	515.33
1993-06-10	783	788	775	785	850,000	523.33
1993-06-08	778	790	776	782	1,847,000	521.33
1993-06-07	778	778	768	773	507,000	515.33
1993-06-04	762	777	762	768	1,018,000	512
1993-06-03	751	769	751	761	660,000	507.33
1993-06-02	741	769	741	761	1,340,000	507.33
1993-06-01	731	748	726	748	470,000	498.67
1993-05-31	750	750	731	741	338,000	494
1993-05-28	740	750	736	750	660,000	500
1993-05-27	739	748	713	720	629,000	480
1993-05-26	722	735	720	735	268,000	490
1993-05-25	720	732	720	732	354,000	488
1993-05-24	741	741	715	730	518,000	486.67
1993-05-21	724	734	718	731	450,000	487.33
1993-05-20	714	725	705	718	464,000	478.67
1993-05-19	703	719	702	715	397,000	476.67
1993-05-18	710	714	701	714	448,000	476
1993-05-17	720	730	716	717	310,000	478
1993-05-14	743	750	722	725	816,000	483.33
1993-05-13	745	755	732	742	1,692,000	494.67
1993-05-12	730	754	725	745	2,748,000	496.67
1993-05-11	704	735	696	725	1,956,000	483.33
1993-05-10	690	696	680	696	510,000	464
1993-05-07	679	690	671	690	993,000	460
1993-05-06	670	683	657	670	568,000	446.67
1993-04-30	659	670	654	660	382,000	440
1993-04-28	650	660	634	639	383,000	426
1993-04-27	611	648	611	648	327,000	432
1993-04-26	620	630	610	610	227,000	406.67
1993-04-23	621	638	620	620	177,000	413.33
1993-04-22	646	654	620	622	328,000	414.67
1993-04-21	650	650	638	642	274,000	428
1993-04-20	647	659	640	640	327,000	426.67
1993-04-19	648	651	638	642	396,000	428
1993-04-16	683	693	648	652	1,914,000	434.67
1993-04-15	639	683	636	683	1,410,000	455.33
1993-04-14	655	656	630	630	740,000	420
1993-04-13	624	655	620	654	1,198,000	436
1993-04-12	610	617	605	614	91,000	409.33
1993-04-09	608	620	603	614	833,000	409.33
1993-04-08	610	610	600	608	395,000	405.33
1993-04-07	590	605	590	600	346,000	400
1993-04-06	600	603	590	591	409,000	394
1993-04-05	590	610	583	608	835,000	405.33
1993-04-02	610	618	580	580	696,000	386.67
1993-04-01	592	601	585	601	329,000	400.67
1993-03-31	601	610	590	602	379,000	401.33
1993-03-30	626	627	609	611	316,000	407.33
1993-03-29	630	639	625	625	364,000	416.67
1993-03-26	630	630	620	624	523,000	416
1993-03-25	616	628	606	607	455,000	404.67
1993-03-24	613	629	606	614	289,000	409.33
1993-03-23	615	631	615	615	257,000	410
1993-03-22	640	640	620	633	246,000	422
1993-03-19	625	635	600	620	321,000	413.33
1993-03-18	633	635	630	633	511,000	422
1993-03-17	630	630	623	627	313,000	418
1993-03-16	634	635	618	626	621,000	417.33
1993-03-15	599	614	596	614	315,000	409.33
1993-03-12	581	605	581	600	1,549,000	400
1993-03-11	599	608	575	589	758,000	392.67
1993-03-10	589	599	571	582	482,000	388
1993-03-09	594	605	591	599	748,000	399.33
1993-03-08	568	609	568	604	807,000	402.67
1993-03-05	568	570	566	568	202,000	378.67
1993-03-04	562	568	562	568	191,000	378.67
1993-03-03	565	565	556	565	109,000	376.67
1993-03-02	560	565	558	565	162,000	376.67
1993-03-01	567	567	557	560	91,000	373.33
1993-02-26	567	567	563	567	207,000	378
1993-02-25	568	568	555	567	305,000	378
1993-02-24	568	569	560	562	170,000	374.67
1993-02-23	568	569	558	568	196,000	378.67
1993-02-22	571	573	559	567	179,000	378
1993-02-19	562	570	561	570	96,000	380
1993-02-18	558	570	558	561	152,000	374
1993-02-17	546	565	540	564	107,000	376
1993-02-16	564	565	545	546	115,000	364
1993-02-15	554	565	542	565	114,000	376.67
1993-02-12	571	571	546	552	430,000	368
1993-02-10	543	570	543	570	70,000	380
1993-02-09	551	563	551	562	50,000	374.67
1993-02-08	566	574	560	560	102,000	373.33
1993-02-05	569	575	567	573	250,000	382
1993-02-04	575	577	568	569	291,000	379.33
1993-02-03	569	574	562	567	200,000	378
1993-02-02	568	569	559	559	215,000	372.67
1993-02-01	549	559	546	558	89,000	372
1993-01-29	556	560	545	546	223,000	364
1993-01-28	535	559	533	559	270,000	372.67
1993-01-27	549	552	540	545	161,000	363.33
1993-01-26	530	544	529	539	225,000	359.33
1993-01-25	530	530	520	526	145,000	350.67
1993-01-22	523	530	520	520	143,000	346.67
1993-01-21	521	525	512	520	295,000	346.67
1993-01-20	541	549	521	521	144,000	347.33
1993-01-19	549	550	547	549	114,000	366
1993-01-18	545	550	533	550	116,000	366.67
1993-01-14	535	535	527	535	61,000	356.67
1993-01-13	545	545	531	545	264,000	363.33
1993-01-12	546	546	535	535	181,000	356.67
1993-01-11	537	537	525	526	149,000	350.67
1993-01-08	525	545	525	527	412,000	351.33
1993-01-07	524	549	524	535	349,000	356.67
1993-01-06	530	535	524	524	312,000	349.33
1993-01-05	533	533	516	526	255,000	350.67
1993-01-04	537	544	532	533	149,000	355.33

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