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