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