4403 日油(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	560	569	558	561	97,000	374
1995-12-28	565	565	555	562	129,000	374.67
1995-12-27	570	571	561	568	130,000	378.67
1995-12-26	562	568	560	568	153,000	378.67
1995-12-25	568	568	560	560	154,000	373.33
1995-12-22	564	570	556	558	233,000	372
1995-12-21	568	575	564	572	175,000	381.33
1995-12-20	565	583	565	572	220,000	381.33
1995-12-19	560	565	555	555	127,000	370
1995-12-18	571	575	561	561	167,000	374
1995-12-15	584	590	573	581	360,000	387.33
1995-12-14	577	598	577	594	1,194,000	396
1995-12-13	543	591	543	557	739,000	371.33
1995-12-12	540	545	540	540	202,000	360
1995-12-11	553	553	542	543	546,000	362
1995-12-08	571	571	543	543	1,746,000	362
1995-12-07	549	557	540	557	228,000	371.33
1995-12-06	540	557	540	555	149,000	370
1995-12-05	560	562	537	537	316,000	358
1995-12-04	562	562	550	553	221,000	368.67
1995-12-01	537	558	532	547	197,000	364.67
1995-11-30	541	546	540	543	212,000	362
1995-11-29	540	546	540	540	111,000	360
1995-11-28	546	558	541	546	124,000	364
1995-11-27	542	560	536	536	282,000	357.33
1995-11-24	546	546	537	541	170,000	360.67
1995-11-22	539	549	539	542	66,000	361.33
1995-11-21	549	549	541	549	188,000	366
1995-11-20	545	550	542	550	172,000	366.67
1995-11-17	550	550	535	535	254,000	356.67
1995-11-16	524	548	522	548	195,000	365.33
1995-11-15	523	530	520	521	115,000	347.33
1995-11-14	520	525	520	520	125,000	346.67
1995-11-13	517	519	515	519	89,000	346
1995-11-10	519	521	515	517	221,000	344.67
1995-11-09	522	543	510	510	231,000	340
1995-11-08	522	536	522	527	98,000	351.33
1995-11-07	538	542	524	542	60,000	361.33
1995-11-06	543	547	528	542	160,000	361.33
1995-11-02	506	535	506	533	148,000	355.33
1995-11-01	510	510	502	503	134,000	335.33
1995-10-31	517	520	502	520	140,000	346.67
1995-10-30	512	519	510	517	77,000	344.67
1995-10-27	546	546	510	510	342,000	340
1995-10-26	542	544	534	536	650,000	357.33
1995-10-25	537	537	532	532	205,000	354.67
1995-10-24	550	551	522	522	301,000	348
1995-10-23	540	551	540	550	141,000	366.67
1995-10-20	545	555	545	550	439,000	366.67
1995-10-19	541	549	541	548	272,000	365.33
1995-10-18	534	545	533	540	132,000	360
1995-10-17	540	540	530	534	148,000	356
1995-10-16	540	542	536	537	149,000	358
1995-10-13	531	538	530	531	308,000	354
1995-10-12	530	535	525	531	180,000	354
1995-10-11	522	529	522	525	169,000	350
1995-10-09	535	539	521	521	204,000	347.33
1995-10-06	528	541	526	540	192,000	360
1995-10-05	531	531	526	526	94,000	350.67
1995-10-04	521	527	521	521	372,000	347.33
1995-10-03	512	518	508	518	132,000	345.33
1995-10-02	503	508	501	502	91,000	334.67
1995-09-29	528	528	500	500	135,000	333.33
1995-09-28	523	535	508	508	110,000	338.67
1995-09-27	513	527	505	527	150,000	351.33
1995-09-26	491	515	491	510	150,000	340
1995-09-25	516	516	486	486	534,000	324
1995-09-22	508	511	500	506	408,000	337.33
1995-09-21	520	525	518	518	246,000	345.33
1995-09-20	547	550	533	539	313,000	359.33
1995-09-19	535	554	535	550	102,000	366.67
1995-09-18	555	559	535	535	194,000	356.67
1995-09-14	546	550	540	550	160,000	366.67
1995-09-13	541	544	536	538	114,000	358.67
1995-09-12	550	550	532	535	220,000	356.67
1995-09-11	535	560	535	540	163,000	360
1995-09-08	560	569	530	530	2,729,000	353.33
1995-09-07	522	532	514	518	271,000	345.33
1995-09-06	541	548	524	524	152,000	349.33
1995-09-05	545	550	538	540	189,000	360
1995-09-04	556	557	520	535	179,000	356.67
1995-09-01	547	558	547	558	117,000	372
1995-08-31	559	560	556	560	130,000	373.33
1995-08-30	570	570	550	560	100,000	373.33
1995-08-29	565	575	547	570	123,000	380
1995-08-28	541	560	541	560	95,000	373.33
1995-08-25	568	568	550	560	172,000	373.33
1995-08-24	555	569	554	560	171,000	373.33
1995-08-23	559	559	550	558	98,000	372
1995-08-22	555	565	555	560	137,000	373.33
1995-08-21	557	565	542	565	98,000	376.67
1995-08-18	546	553	535	547	266,000	364.67
1995-08-17	552	570	532	545	305,000	363.33
1995-08-16	550	575	540	554	588,000	369.33
1995-08-15	521	530	518	530	289,000	353.33
1995-08-14	530	534	527	529	123,000	352.67
1995-08-11	545	545	516	527	528,000	351.33
1995-08-10	530	536	516	536	457,000	357.33
1995-08-09	544	544	535	544	89,000	362.67
1995-08-08	526	545	516	545	184,000	363.33
1995-08-07	545	545	516	524	147,000	349.33
1995-08-04	528	536	520	525	104,000	350
1995-08-03	549	549	527	528	166,000	352
1995-08-02	523	547	523	545	248,000	363.33
1995-08-01	537	537	521	523	83,000	348.67
1995-07-31	539	542	530	542	304,000	361.33
1995-07-28	541	541	518	539	165,000	359.33
1995-07-27	520	547	517	543	208,000	362
1995-07-26	519	530	512	530	84,000	353.33
1995-07-25	532	532	515	525	121,000	350
1995-07-24	532	532	511	532	101,000	354.67
1995-07-21	536	537	520	532	166,000	354.67
1995-07-20	510	536	510	528	177,000	352
1995-07-19	510	520	505	520	209,000	346.67
1995-07-18	542	542	520	520	186,000	346.67
1995-07-17	512	537	512	531	428,000	354
1995-07-14	536	536	505	510	590,000	340
1995-07-13	536	536	521	531	254,000	354
1995-07-12	540	550	530	536	863,000	357.33
1995-07-11	514	550	510	550	253,000	366.67
1995-07-10	546	555	500	504	390,000	336
1995-07-07	504	525	504	525	498,000	350
1995-07-06	473	494	470	494	103,000	329.33
1995-07-05	472	480	469	472	65,000	314.67
1995-07-04	470	476	463	470	129,000	313.33
1995-07-03	454	460	435	460	274,000	306.67
1995-06-30	450	463	443	456	132,000	304
1995-06-29	460	461	435	449	184,000	299.33
1995-06-28	453	455	446	450	116,000	300
1995-06-27	492	492	455	455	340,000	303.33
1995-06-26	494	494	480	480	61,000	320
1995-06-23	484	489	480	485	212,000	323.33
1995-06-22	478	484	471	484	156,000	322.67
1995-06-21	477	483	472	483	135,000	322
1995-06-20	464	468	451	459	134,000	306
1995-06-19	459	474	458	459	120,000	306
1995-06-16	468	468	458	458	144,000	305.33
1995-06-15	473	473	446	457	141,000	304.67
1995-06-14	477	479	473	473	163,000	315.33
1995-06-13	474	493	470	474	237,000	316
1995-06-12	485	486	465	474	144,000	316
1995-06-09	482	490	482	490	1,152,000	326.67
1995-06-08	502	502	490	497	71,000	331.33
1995-06-07	504	505	495	500	232,000	333.33
1995-06-06	516	519	500	502	146,000	334.67
1995-06-05	519	519	503	516	117,000	344
1995-06-02	499	520	499	501	378,000	334
1995-06-01	499	499	490	490	235,000	326.67
1995-05-31	518	519	485	494	165,000	329.33
1995-05-30	515	523	512	512	121,000	341.33
1995-05-29	516	522	510	522	68,000	348
1995-05-26	509	520	503	520	146,000	346.67
1995-05-25	534	535	510	510	274,000	340
1995-05-24	524	535	524	535	146,000	356.67
1995-05-23	521	534	521	534	106,000	356
1995-05-22	547	548	526	531	135,000	354
1995-05-19	547	557	543	548	158,000	365.33
1995-05-18	562	570	550	555	135,000	370
1995-05-17	569	582	569	572	83,000	381.33
1995-05-16	580	585	575	585	76,000	390
1995-05-15	575	590	560	590	156,000	393.33
1995-05-12	590	595	585	585	260,000	390
1995-05-11	605	607	589	591	88,000	394
1995-05-10	590	610	590	607	164,000	404.67
1995-05-09	606	614	595	595	103,000	396.67
1995-05-08	605	606	600	605	147,000	403.33
1995-05-02	604	605	596	605	209,000	403.33
1995-05-01	594	603	592	594	89,000	396
1995-04-28	605	605	583	597	116,000	398
1995-04-27	618	618	597	605	58,000	403.33
1995-04-26	603	620	591	608	178,000	405.33
1995-04-25	598	623	597	612	355,000	408
1995-04-24	606	616	598	598	196,000	398.67
1995-04-21	595	627	594	616	310,000	410.67
1995-04-20	560	588	560	580	195,000	386.67
1995-04-19	559	573	555	560	170,000	373.33
1995-04-18	560	562	555	560	114,000	373.33
1995-04-17	545	563	545	563	148,000	375.33
1995-04-14	565	575	555	562	586,000	374.67
1995-04-13	564	580	555	570	106,000	380
1995-04-12	567	575	567	574	228,000	382.67
1995-04-11	568	573	557	557	277,000	371.33
1995-04-10	525	563	525	562	223,000	374.67
1995-04-07	542	542	525	525	200,000	350
1995-04-06	535	545	530	542	289,000	361.33
1995-04-05	518	535	517	535	237,000	356.67
1995-04-04	518	529	516	517	286,000	344.67
1995-04-03	541	542	515	515	480,000	343.33
1995-03-31	559	559	546	546	418,000	364
1995-03-30	545	557	545	545	158,000	363.33
1995-03-29	542	547	539	540	310,000	360
1995-03-28	541	560	541	551	169,000	367.33
1995-03-27	532	548	532	536	181,000	357.33
1995-03-24	530	531	518	530	229,000	353.33
1995-03-23	517	530	517	530	157,000	353.33
1995-03-22	531	536	522	522	255,000	348
1995-03-20	530	536	522	530	193,000	353.33
1995-03-17	554	554	530	536	126,000	357.33
1995-03-16	543	548	537	548	57,000	365.33
1995-03-15	528	554	526	553	253,000	368.67
1995-03-14	536	536	524	528	115,000	352
1995-03-13	524	538	520	538	303,000	358.67
1995-03-10	541	570	518	520	1,675,000	346.67
1995-03-09	548	553	544	549	86,000	366
1995-03-08	553	553	540	542	176,000	361.33
1995-03-07	574	574	562	562	79,000	374.67
1995-03-06	566	570	557	569	74,000	379.33
1995-03-03	557	575	552	566	98,000	377.33
1995-03-02	581	590	567	567	411,000	378
1995-03-01	570	574	530	573	417,000	382
1995-02-28	583	590	571	585	194,000	390
1995-02-27	570	588	560	585	263,000	390
1995-02-24	620	620	607	608	230,000	405.33
1995-02-23	636	636	611	622	233,000	414.67
1995-02-22	640	644	634	636	174,000	424
1995-02-21	624	640	624	636	444,000	424
1995-02-20	627	633	615	615	93,000	410
1995-02-17	605	645	605	634	318,000	422.67
1995-02-16	616	618	609	609	113,000	406
1995-02-15	604	621	603	615	221,000	410
1995-02-14	616	618	608	614	143,000	409.33
1995-02-13	598	609	598	609	70,000	406
1995-02-10	588	597	583	597	319,000	398
1995-02-09	603	609	593	593	86,000	395.33
1995-02-08	611	612	598	603	91,000	402
1995-02-07	615	615	610	611	86,000	407.33
1995-02-06	616	620	614	620	92,000	413.33
1995-02-03	622	622	611	616	207,000	410.67
1995-02-02	614	621	604	621	110,000	414
1995-02-01	597	604	592	604	150,000	402.67
1995-01-31	579	591	577	590	186,000	393.33
1995-01-30	580	583	574	577	277,000	384.67
1995-01-27	585	585	567	570	352,000	380
1995-01-26	600	608	585	585	234,000	390
1995-01-25	609	611	601	603	237,000	402
1995-01-24	620	620	600	605	247,000	403.33
1995-01-23	656	658	618	620	340,000	413.33
1995-01-20	659	660	651	655	107,000	436.67
1995-01-19	664	664	657	662	227,000	441.33
1995-01-18	656	664	652	664	295,000	442.67
1995-01-17	666	666	651	659	78,000	439.33
1995-01-13	666	666	660	666	450,000	444
1995-01-12	667	667	657	666	61,000	444
1995-01-11	660	669	660	668	161,000	445.33
1995-01-10	658	659	658	658	130,000	438.67
1995-01-09	652	665	651	659	167,000	439.33
1995-01-06	650	651	645	650	140,000	433.33
1995-01-05	650	650	641	649	89,000	432.67
1995-01-04	641	649	641	649	21,000	432.67

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