4403 日油(株) の時系列データ [1994年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1994-12-30 | 640 | 650 | 640 | 640 | 72,000 | 426.67 |
1994-12-29 | 638 | 645 | 637 | 645 | 76,000 | 430 |
1994-12-28 | 647 | 648 | 640 | 640 | 109,000 | 426.67 |
1994-12-27 | 642 | 647 | 640 | 645 | 167,000 | 430 |
1994-12-26 | 644 | 646 | 641 | 642 | 124,000 | 428 |
1994-12-22 | 640 | 645 | 639 | 640 | 273,000 | 426.67 |
1994-12-21 | 637 | 639 | 633 | 639 | 143,000 | 426 |
1994-12-20 | 634 | 638 | 631 | 637 | 131,000 | 424.67 |
1994-12-19 | 627 | 640 | 627 | 638 | 214,000 | 425.33 |
1994-12-16 | 633 | 633 | 625 | 631 | 168,000 | 420.67 |
1994-12-15 | 625 | 630 | 622 | 630 | 222,000 | 420 |
1994-12-14 | 621 | 623 | 620 | 622 | 113,000 | 414.67 |
1994-12-13 | 629 | 629 | 620 | 621 | 153,000 | 414 |
1994-12-12 | 634 | 634 | 628 | 629 | 97,000 | 419.33 |
1994-12-09 | 631 | 634 | 623 | 623 | 1,173,000 | 415.33 |
1994-12-08 | 625 | 625 | 621 | 621 | 152,000 | 414 |
1994-12-07 | 627 | 630 | 622 | 622 | 128,000 | 414.67 |
1994-12-06 | 635 | 635 | 627 | 632 | 237,000 | 421.33 |
1994-12-05 | 627 | 635 | 620 | 635 | 175,000 | 423.33 |
1994-12-02 | 613 | 619 | 613 | 617 | 171,000 | 411.33 |
1994-12-01 | 615 | 618 | 612 | 613 | 246,000 | 408.67 |
1994-11-30 | 621 | 625 | 611 | 625 | 668,000 | 416.67 |
1994-11-29 | 622 | 625 | 621 | 625 | 262,000 | 416.67 |
1994-11-28 | 633 | 633 | 620 | 620 | 197,000 | 413.33 |
1994-11-25 | 634 | 638 | 623 | 624 | 306,000 | 416 |
1994-11-24 | 634 | 639 | 634 | 638 | 304,000 | 425.33 |
1994-11-22 | 636 | 640 | 636 | 639 | 210,000 | 426 |
1994-11-21 | 650 | 650 | 646 | 646 | 73,000 | 430.67 |
1994-11-18 | 648 | 650 | 643 | 650 | 93,000 | 433.33 |
1994-11-17 | 649 | 649 | 643 | 649 | 66,000 | 432.67 |
1994-11-16 | 653 | 657 | 640 | 644 | 101,000 | 429.33 |
1994-11-15 | 658 | 658 | 652 | 656 | 244,000 | 437.33 |
1994-11-14 | 655 | 659 | 651 | 656 | 189,000 | 437.33 |
1994-11-11 | 660 | 660 | 655 | 658 | 314,000 | 438.67 |
1994-11-10 | 660 | 660 | 656 | 656 | 216,000 | 437.33 |
1994-11-09 | 657 | 660 | 654 | 656 | 189,000 | 437.33 |
1994-11-08 | 656 | 657 | 656 | 657 | 163,000 | 438 |
1994-11-07 | 661 | 661 | 656 | 656 | 79,000 | 437.33 |
1994-11-04 | 658 | 664 | 656 | 662 | 100,000 | 441.33 |
1994-11-02 | 654 | 657 | 650 | 656 | 239,000 | 437.33 |
1994-11-01 | 663 | 663 | 647 | 654 | 210,000 | 436 |
1994-10-31 | 658 | 663 | 655 | 663 | 107,000 | 442 |
1994-10-28 | 654 | 658 | 650 | 657 | 87,000 | 438 |
1994-10-27 | 645 | 652 | 645 | 652 | 67,000 | 434.67 |
1994-10-26 | 642 | 645 | 642 | 645 | 51,000 | 430 |
1994-10-25 | 644 | 644 | 640 | 642 | 81,000 | 428 |
1994-10-24 | 636 | 640 | 630 | 640 | 75,000 | 426.67 |
1994-10-21 | 630 | 639 | 623 | 637 | 96,000 | 424.67 |
1994-10-20 | 640 | 641 | 640 | 640 | 61,000 | 426.67 |
1994-10-19 | 653 | 653 | 635 | 635 | 172,000 | 423.33 |
1994-10-18 | 654 | 657 | 651 | 655 | 114,000 | 436.67 |
1994-10-17 | 652 | 658 | 651 | 654 | 72,000 | 436 |
1994-10-14 | 663 | 663 | 651 | 651 | 458,000 | 434 |
1994-10-13 | 669 | 669 | 658 | 664 | 105,000 | 442.67 |
1994-10-12 | 658 | 670 | 652 | 670 | 124,000 | 446.67 |
1994-10-11 | 658 | 658 | 652 | 652 | 41,000 | 434.67 |
1994-10-07 | 645 | 652 | 645 | 650 | 71,000 | 433.33 |
1994-10-06 | 634 | 646 | 634 | 644 | 85,000 | 429.33 |
1994-10-05 | 633 | 637 | 628 | 637 | 122,000 | 424.67 |
1994-10-04 | 625 | 634 | 624 | 634 | 93,000 | 422.67 |
1994-10-03 | 629 | 632 | 625 | 625 | 58,000 | 416.67 |
1994-09-30 | 637 | 637 | 629 | 630 | 194,000 | 420 |
1994-09-29 | 626 | 637 | 626 | 637 | 266,000 | 424.67 |
1994-09-28 | 622 | 639 | 622 | 627 | 204,000 | 418 |
1994-09-27 | 635 | 640 | 622 | 622 | 199,000 | 414.67 |
1994-09-26 | 646 | 651 | 637 | 638 | 89,000 | 425.33 |
1994-09-22 | 652 | 652 | 641 | 643 | 174,000 | 428.67 |
1994-09-21 | 647 | 659 | 646 | 652 | 345,000 | 434.67 |
1994-09-20 | 639 | 646 | 635 | 646 | 125,000 | 430.67 |
1994-09-19 | 642 | 642 | 634 | 634 | 230,000 | 422.67 |
1994-09-16 | 645 | 646 | 638 | 638 | 141,000 | 425.33 |
1994-09-14 | 642 | 647 | 640 | 641 | 84,000 | 427.33 |
1994-09-13 | 651 | 653 | 641 | 651 | 287,000 | 434 |
1994-09-12 | 654 | 660 | 653 | 653 | 179,000 | 435.33 |
1994-09-09 | 660 | 663 | 648 | 653 | 1,104,000 | 435.33 |
1994-09-08 | 650 | 658 | 647 | 653 | 147,000 | 435.33 |
1994-09-07 | 660 | 669 | 653 | 653 | 190,000 | 435.33 |
1994-09-06 | 667 | 670 | 659 | 670 | 142,000 | 446.67 |
1994-09-05 | 679 | 680 | 667 | 667 | 114,000 | 444.67 |
1994-09-02 | 675 | 676 | 672 | 676 | 65,000 | 450.67 |
1994-09-01 | 674 | 677 | 670 | 677 | 94,000 | 451.33 |
1994-08-31 | 678 | 678 | 670 | 670 | 74,000 | 446.67 |
1994-08-30 | 676 | 679 | 671 | 671 | 61,000 | 447.33 |
1994-08-29 | 664 | 682 | 664 | 677 | 117,000 | 451.33 |
1994-08-26 | 670 | 676 | 665 | 670 | 287,000 | 446.67 |
1994-08-25 | 678 | 680 | 671 | 672 | 65,000 | 448 |
1994-08-24 | 658 | 670 | 658 | 670 | 219,000 | 446.67 |
1994-08-23 | 659 | 664 | 658 | 661 | 254,000 | 440.67 |
1994-08-22 | 673 | 678 | 662 | 666 | 117,000 | 444 |
1994-08-19 | 683 | 684 | 671 | 671 | 247,000 | 447.33 |
1994-08-18 | 700 | 700 | 682 | 685 | 172,000 | 456.67 |
1994-08-17 | 709 | 710 | 701 | 705 | 333,000 | 470 |
1994-08-16 | 689 | 695 | 686 | 695 | 161,000 | 463.33 |
1994-08-15 | 680 | 690 | 679 | 681 | 143,000 | 454 |
1994-08-12 | 685 | 685 | 677 | 677 | 396,000 | 451.33 |
1994-08-11 | 685 | 685 | 679 | 679 | 246,000 | 452.67 |
1994-08-10 | 688 | 688 | 675 | 685 | 333,000 | 456.67 |
1994-08-09 | 698 | 700 | 688 | 688 | 148,000 | 458.67 |
1994-08-08 | 693 | 693 | 688 | 688 | 62,000 | 458.67 |
1994-08-05 | 699 | 700 | 687 | 688 | 134,000 | 458.67 |
1994-08-04 | 689 | 695 | 689 | 694 | 51,000 | 462.67 |
1994-08-03 | 689 | 698 | 683 | 688 | 195,000 | 458.67 |
1994-08-02 | 682 | 690 | 680 | 689 | 194,000 | 459.33 |
1994-08-01 | 685 | 690 | 678 | 680 | 105,000 | 453.33 |
1994-07-29 | 697 | 697 | 685 | 690 | 214,000 | 460 |
1994-07-28 | 685 | 690 | 680 | 689 | 180,000 | 459.33 |
1994-07-27 | 685 | 689 | 673 | 685 | 369,000 | 456.67 |
1994-07-26 | 670 | 685 | 668 | 680 | 144,000 | 453.33 |
1994-07-25 | 673 | 679 | 670 | 670 | 150,000 | 446.67 |
1994-07-22 | 693 | 693 | 672 | 672 | 185,000 | 448 |
1994-07-21 | 687 | 687 | 680 | 687 | 219,000 | 458 |
1994-07-20 | 695 | 695 | 687 | 687 | 232,000 | 458 |
1994-07-19 | 705 | 708 | 687 | 695 | 664,000 | 463.33 |
1994-07-18 | 698 | 698 | 691 | 695 | 117,000 | 463.33 |
1994-07-15 | 697 | 699 | 688 | 688 | 249,000 | 458.67 |
1994-07-14 | 685 | 697 | 685 | 695 | 159,000 | 463.33 |
1994-07-13 | 673 | 687 | 673 | 676 | 85,000 | 450.67 |
1994-07-12 | 676 | 685 | 672 | 672 | 128,000 | 448 |
1994-07-11 | 670 | 688 | 670 | 687 | 128,000 | 458 |
1994-07-08 | 694 | 694 | 677 | 680 | 595,000 | 453.33 |
1994-07-07 | 687 | 695 | 675 | 675 | 224,000 | 450 |
1994-07-06 | 693 | 698 | 687 | 687 | 392,000 | 458 |
1994-07-05 | 692 | 699 | 689 | 692 | 374,000 | 461.33 |
1994-07-04 | 688 | 688 | 678 | 682 | 135,000 | 454.67 |
1994-07-01 | 680 | 682 | 652 | 678 | 273,000 | 452 |
1994-06-30 | 652 | 682 | 651 | 678 | 279,000 | 452 |
1994-06-29 | 661 | 668 | 657 | 667 | 311,000 | 444.67 |
1994-06-28 | 679 | 685 | 670 | 671 | 377,000 | 447.33 |
1994-06-27 | 678 | 678 | 650 | 653 | 382,000 | 435.33 |
1994-06-24 | 692 | 696 | 685 | 688 | 290,000 | 458.67 |
1994-06-23 | 701 | 701 | 687 | 690 | 327,000 | 460 |
1994-06-22 | 681 | 699 | 680 | 691 | 498,000 | 460.67 |
1994-06-21 | 702 | 718 | 692 | 699 | 623,000 | 466 |
1994-06-20 | 721 | 729 | 701 | 702 | 558,000 | 468 |
1994-06-17 | 724 | 729 | 718 | 727 | 653,000 | 484.67 |
1994-06-16 | 709 | 718 | 705 | 717 | 236,000 | 478 |
1994-06-15 | 708 | 711 | 700 | 703 | 377,000 | 468.67 |
1994-06-14 | 704 | 710 | 704 | 708 | 203,000 | 472 |
1994-06-13 | 702 | 715 | 702 | 714 | 311,000 | 476 |
1994-06-10 | 720 | 721 | 711 | 712 | 1,248,000 | 474.67 |
1994-06-09 | 706 | 710 | 701 | 710 | 538,000 | 473.33 |
1994-06-08 | 690 | 713 | 686 | 706 | 498,000 | 470.67 |
1994-06-07 | 690 | 697 | 682 | 697 | 247,000 | 464.67 |
1994-06-06 | 704 | 704 | 691 | 692 | 233,000 | 461.33 |
1994-06-03 | 700 | 703 | 694 | 700 | 374,000 | 466.67 |
1994-06-02 | 714 | 715 | 702 | 708 | 374,000 | 472 |
1994-06-01 | 716 | 724 | 711 | 714 | 1,765,000 | 476 |
1994-05-31 | 714 | 714 | 706 | 713 | 749,000 | 475.33 |
1994-05-30 | 722 | 723 | 706 | 706 | 2,235,000 | 470.67 |
1994-05-27 | 696 | 704 | 690 | 702 | 574,000 | 468 |
1994-05-26 | 695 | 695 | 680 | 680 | 198,000 | 453.33 |
1994-05-25 | 704 | 704 | 697 | 697 | 490,000 | 464.67 |
1994-05-24 | 698 | 707 | 696 | 702 | 1,777,000 | 468 |
1994-05-23 | 690 | 700 | 685 | 700 | 566,000 | 466.67 |
1994-05-20 | 689 | 692 | 685 | 686 | 475,000 | 457.33 |
1994-05-19 | 680 | 688 | 680 | 684 | 397,000 | 456 |
1994-05-18 | 689 | 689 | 681 | 683 | 378,000 | 455.33 |
1994-05-17 | 669 | 682 | 669 | 682 | 603,000 | 454.67 |
1994-05-16 | 675 | 680 | 672 | 676 | 452,000 | 450.67 |
1994-05-13 | 681 | 685 | 678 | 679 | 764,000 | 452.67 |
1994-05-12 | 680 | 694 | 675 | 678 | 1,562,000 | 452 |
1994-05-11 | 664 | 694 | 664 | 689 | 2,311,000 | 459.33 |
1994-05-10 | 648 | 654 | 646 | 654 | 348,000 | 436 |
1994-05-09 | 650 | 652 | 643 | 646 | 365,000 | 430.67 |
1994-05-06 | 632 | 657 | 632 | 648 | 626,000 | 432 |
1994-05-02 | 610 | 634 | 604 | 627 | 200,000 | 418 |
1994-04-28 | 608 | 625 | 600 | 624 | 238,000 | 416 |
1994-04-27 | 590 | 607 | 590 | 600 | 129,000 | 400 |
1994-04-26 | 601 | 601 | 580 | 590 | 224,000 | 393.33 |
1994-04-25 | 608 | 612 | 600 | 602 | 195,000 | 401.33 |
1994-04-22 | 617 | 627 | 614 | 622 | 185,000 | 414.67 |
1994-04-21 | 616 | 622 | 612 | 612 | 144,000 | 408 |
1994-04-20 | 618 | 626 | 616 | 616 | 194,000 | 410.67 |
1994-04-19 | 630 | 636 | 625 | 626 | 85,000 | 417.33 |
1994-04-18 | 634 | 638 | 625 | 637 | 317,000 | 424.67 |
1994-04-15 | 627 | 637 | 623 | 625 | 527,000 | 416.67 |
1994-04-14 | 623 | 628 | 614 | 620 | 300,000 | 413.33 |
1994-04-13 | 610 | 639 | 608 | 633 | 274,000 | 422 |
1994-04-12 | 612 | 624 | 608 | 616 | 220,000 | 410.67 |
1994-04-11 | 615 | 620 | 608 | 612 | 76,000 | 408 |
1994-04-08 | 611 | 621 | 600 | 618 | 553,000 | 412 |
1994-04-07 | 621 | 630 | 614 | 621 | 178,000 | 414 |
1994-04-06 | 627 | 627 | 618 | 621 | 204,000 | 414 |
1994-04-05 | 609 | 619 | 605 | 617 | 175,000 | 411.33 |
1994-04-04 | 603 | 603 | 586 | 601 | 227,000 | 400.67 |
1994-04-01 | 618 | 624 | 615 | 621 | 217,000 | 414 |
1994-03-31 | 617 | 624 | 605 | 624 | 320,000 | 416 |
1994-03-30 | 633 | 633 | 616 | 627 | 326,000 | 418 |
1994-03-29 | 654 | 654 | 638 | 654 | 156,000 | 436 |
1994-03-28 | 653 | 659 | 651 | 655 | 278,000 | 436.67 |
1994-03-25 | 630 | 660 | 629 | 655 | 378,000 | 436.67 |
1994-03-24 | 620 | 650 | 611 | 650 | 313,000 | 433.33 |
1994-03-23 | 632 | 638 | 621 | 624 | 459,000 | 416 |
1994-03-22 | 639 | 639 | 624 | 634 | 223,000 | 422.67 |
1994-03-18 | 647 | 647 | 638 | 639 | 346,000 | 426 |
1994-03-17 | 665 | 665 | 646 | 659 | 504,000 | 439.33 |
1994-03-16 | 645 | 674 | 645 | 670 | 1,143,000 | 446.67 |
1994-03-15 | 646 | 646 | 636 | 643 | 497,000 | 428.67 |
1994-03-14 | 634 | 646 | 629 | 642 | 551,000 | 428 |
1994-03-11 | 635 | 635 | 625 | 635 | 1,360,000 | 423.33 |
1994-03-10 | 618 | 633 | 615 | 625 | 809,000 | 416.67 |
1994-03-09 | 608 | 618 | 608 | 618 | 401,000 | 412 |
1994-03-08 | 609 | 618 | 607 | 608 | 210,000 | 405.33 |
1994-03-07 | 615 | 619 | 605 | 608 | 327,000 | 405.33 |
1994-03-04 | 596 | 615 | 596 | 602 | 556,000 | 401.33 |
1994-03-03 | 589 | 595 | 589 | 595 | 94,000 | 396.67 |
1994-03-02 | 590 | 599 | 590 | 590 | 164,000 | 393.33 |
1994-03-01 | 600 | 605 | 590 | 605 | 335,000 | 403.33 |
1994-02-28 | 571 | 593 | 571 | 587 | 258,000 | 391.33 |
1994-02-25 | 557 | 570 | 557 | 570 | 231,000 | 380 |
1994-02-24 | 550 | 569 | 546 | 569 | 429,000 | 379.33 |
1994-02-23 | 548 | 556 | 546 | 554 | 334,000 | 369.33 |
1994-02-22 | 553 | 563 | 550 | 551 | 272,000 | 367.33 |
1994-02-21 | 550 | 570 | 543 | 570 | 205,000 | 380 |
1994-02-18 | 549 | 553 | 543 | 543 | 138,000 | 362 |
1994-02-17 | 545 | 553 | 545 | 553 | 225,000 | 368.67 |
1994-02-16 | 570 | 570 | 555 | 565 | 250,000 | 376.67 |
1994-02-15 | 545 | 570 | 535 | 570 | 403,000 | 380 |
1994-02-14 | 594 | 599 | 588 | 593 | 459,000 | 395.33 |
1994-02-10 | 586 | 593 | 584 | 590 | 408,000 | 393.33 |
1994-02-09 | 590 | 590 | 580 | 581 | 273,000 | 387.33 |
1994-02-08 | 599 | 605 | 589 | 590 | 319,000 | 393.33 |
1994-02-07 | 584 | 595 | 582 | 585 | 168,000 | 390 |
1994-02-04 | 597 | 600 | 586 | 600 | 237,000 | 400 |
1994-02-03 | 598 | 599 | 580 | 597 | 215,000 | 398 |
1994-02-02 | 573 | 600 | 573 | 599 | 355,000 | 399.33 |
1994-02-01 | 603 | 605 | 586 | 590 | 661,000 | 393.33 |
1994-01-31 | 593 | 593 | 566 | 585 | 474,000 | 390 |
1994-01-28 | 542 | 550 | 542 | 543 | 100,000 | 362 |
1994-01-27 | 549 | 574 | 541 | 542 | 277,000 | 361.33 |
1994-01-26 | 554 | 554 | 541 | 546 | 252,000 | 364 |
1994-01-25 | 558 | 558 | 539 | 546 | 172,000 | 364 |
1994-01-24 | 525 | 540 | 525 | 538 | 350,000 | 358.67 |
1994-01-21 | 565 | 569 | 560 | 560 | 202,000 | 373.33 |
1994-01-20 | 550 | 570 | 549 | 565 | 309,000 | 376.67 |
1994-01-19 | 530 | 550 | 530 | 540 | 247,000 | 360 |
1994-01-18 | 545 | 546 | 525 | 526 | 201,000 | 350.67 |
1994-01-17 | 556 | 556 | 540 | 540 | 150,000 | 360 |
1994-01-14 | 555 | 565 | 539 | 556 | 461,000 | 370.67 |
1994-01-13 | 548 | 558 | 545 | 545 | 124,000 | 363.33 |
1994-01-12 | 537 | 564 | 523 | 564 | 259,000 | 376 |
1994-01-11 | 555 | 555 | 535 | 537 | 204,000 | 358 |
1994-01-10 | 540 | 541 | 530 | 535 | 268,000 | 356.67 |
1994-01-07 | 511 | 525 | 506 | 520 | 258,000 | 346.67 |
1994-01-06 | 525 | 530 | 516 | 520 | 143,000 | 346.67 |
1994-01-05 | 500 | 521 | 500 | 521 | 180,000 | 347.33 |
1994-01-04 | 495 | 495 | 491 | 493 | 60,000 | 328.67 |
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