4403 日油(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 506 | 510 | 492 | 502 | 118,000 | 334.67 |
| 1996-12-27 | 508 | 512 | 497 | 502 | 176,000 | 334.67 |
| 1996-12-26 | 517 | 518 | 490 | 518 | 456,000 | 345.33 |
| 1996-12-25 | 519 | 519 | 505 | 512 | 247,000 | 341.33 |
| 1996-12-24 | 523 | 523 | 509 | 509 | 572,000 | 339.33 |
| 1996-12-20 | 506 | 525 | 506 | 509 | 272,000 | 339.33 |
| 1996-12-19 | 527 | 527 | 500 | 500 | 213,000 | 333.33 |
| 1996-12-18 | 540 | 540 | 527 | 527 | 168,000 | 351.33 |
| 1996-12-17 | 534 | 534 | 525 | 526 | 418,000 | 350.67 |
| 1996-12-16 | 555 | 555 | 530 | 533 | 90,000 | 355.33 |
| 1996-12-13 | 525 | 545 | 514 | 545 | 1,466,000 | 363.33 |
| 1996-12-12 | 544 | 555 | 541 | 555 | 94,000 | 370 |
| 1996-12-11 | 548 | 556 | 548 | 549 | 210,000 | 366 |
| 1996-12-10 | 549 | 558 | 540 | 558 | 286,000 | 372 |
| 1996-12-09 | 545 | 545 | 539 | 539 | 339,000 | 359.33 |
| 1996-12-06 | 560 | 560 | 535 | 536 | 264,000 | 357.33 |
| 1996-12-05 | 566 | 567 | 558 | 563 | 161,000 | 375.33 |
| 1996-12-04 | 570 | 570 | 549 | 566 | 1,077,000 | 377.33 |
| 1996-12-03 | 585 | 586 | 570 | 570 | 406,000 | 380 |
| 1996-12-02 | 600 | 600 | 580 | 580 | 172,000 | 386.67 |
| 1996-11-29 | 590 | 601 | 590 | 590 | 215,000 | 393.33 |
| 1996-11-28 | 600 | 600 | 588 | 588 | 285,000 | 392 |
| 1996-11-27 | 614 | 614 | 598 | 600 | 334,000 | 400 |
| 1996-11-26 | 633 | 633 | 620 | 624 | 172,000 | 416 |
| 1996-11-25 | 642 | 642 | 628 | 634 | 124,000 | 422.67 |
| 1996-11-22 | 622 | 635 | 622 | 634 | 164,000 | 422.67 |
| 1996-11-21 | 630 | 640 | 625 | 630 | 143,000 | 420 |
| 1996-11-20 | 624 | 635 | 623 | 628 | 240,000 | 418.67 |
| 1996-11-19 | 624 | 624 | 616 | 624 | 134,000 | 416 |
| 1996-11-18 | 629 | 629 | 615 | 620 | 87,000 | 413.33 |
| 1996-11-15 | 631 | 633 | 624 | 629 | 161,000 | 419.33 |
| 1996-11-14 | 633 | 633 | 622 | 630 | 81,000 | 420 |
| 1996-11-13 | 633 | 633 | 620 | 624 | 225,000 | 416 |
| 1996-11-12 | 623 | 635 | 623 | 633 | 514,000 | 422 |
| 1996-11-11 | 642 | 650 | 635 | 637 | 157,000 | 424.67 |
| 1996-11-08 | 622 | 650 | 622 | 650 | 458,000 | 433.33 |
| 1996-11-07 | 637 | 640 | 621 | 621 | 343,000 | 414 |
| 1996-11-06 | 626 | 639 | 620 | 637 | 291,000 | 424.67 |
| 1996-11-05 | 623 | 623 | 616 | 616 | 56,000 | 410.67 |
| 1996-11-01 | 616 | 627 | 610 | 613 | 272,000 | 408.67 |
| 1996-10-31 | 622 | 628 | 613 | 621 | 195,000 | 414 |
| 1996-10-30 | 636 | 636 | 613 | 622 | 188,000 | 414.67 |
| 1996-10-29 | 640 | 644 | 635 | 635 | 244,000 | 423.33 |
| 1996-10-28 | 629 | 639 | 621 | 630 | 247,000 | 420 |
| 1996-10-25 | 628 | 639 | 618 | 623 | 423,000 | 415.33 |
| 1996-10-24 | 638 | 642 | 628 | 640 | 100,000 | 426.67 |
| 1996-10-23 | 631 | 641 | 622 | 641 | 197,000 | 427.33 |
| 1996-10-22 | 628 | 645 | 628 | 641 | 287,000 | 427.33 |
| 1996-10-21 | 652 | 652 | 630 | 630 | 158,000 | 420 |
| 1996-10-18 | 641 | 668 | 633 | 652 | 298,000 | 434.67 |
| 1996-10-17 | 630 | 641 | 630 | 641 | 116,000 | 427.33 |
| 1996-10-16 | 639 | 645 | 635 | 640 | 233,000 | 426.67 |
| 1996-10-15 | 619 | 639 | 619 | 638 | 267,000 | 425.33 |
| 1996-10-14 | 618 | 625 | 606 | 625 | 77,000 | 416.67 |
| 1996-10-11 | 625 | 626 | 611 | 618 | 250,000 | 412 |
| 1996-10-09 | 618 | 618 | 608 | 615 | 105,000 | 410 |
| 1996-10-08 | 612 | 626 | 612 | 624 | 128,000 | 416 |
| 1996-10-07 | 625 | 625 | 616 | 625 | 103,000 | 416.67 |
| 1996-10-04 | 608 | 616 | 606 | 616 | 75,000 | 410.67 |
| 1996-10-03 | 626 | 626 | 618 | 618 | 93,000 | 412 |
| 1996-10-02 | 625 | 626 | 620 | 626 | 88,000 | 417.33 |
| 1996-10-01 | 621 | 625 | 618 | 620 | 135,000 | 413.33 |
| 1996-09-30 | 630 | 640 | 620 | 626 | 135,000 | 417.33 |
| 1996-09-27 | 634 | 642 | 621 | 631 | 325,000 | 420.67 |
| 1996-09-26 | 630 | 648 | 630 | 644 | 188,000 | 429.33 |
| 1996-09-25 | 625 | 635 | 622 | 630 | 129,000 | 420 |
| 1996-09-24 | 616 | 643 | 616 | 625 | 139,000 | 416.67 |
| 1996-09-20 | 627 | 627 | 612 | 615 | 193,000 | 410 |
| 1996-09-19 | 627 | 632 | 610 | 627 | 223,000 | 418 |
| 1996-09-18 | 618 | 637 | 618 | 632 | 185,000 | 421.33 |
| 1996-09-17 | 645 | 646 | 636 | 638 | 306,000 | 425.33 |
| 1996-09-13 | 605 | 630 | 605 | 625 | 1,526,000 | 416.67 |
| 1996-09-12 | 610 | 613 | 603 | 605 | 215,000 | 403.33 |
| 1996-09-11 | 605 | 610 | 593 | 610 | 376,000 | 406.67 |
| 1996-09-10 | 589 | 609 | 580 | 605 | 403,000 | 403.33 |
| 1996-09-09 | 587 | 595 | 578 | 579 | 148,000 | 386 |
| 1996-09-06 | 591 | 600 | 581 | 581 | 144,000 | 387.33 |
| 1996-09-05 | 594 | 614 | 594 | 604 | 288,000 | 402.67 |
| 1996-09-04 | 596 | 597 | 586 | 594 | 183,000 | 396 |
| 1996-09-03 | 589 | 600 | 577 | 586 | 321,000 | 390.67 |
| 1996-09-02 | 605 | 605 | 575 | 583 | 165,000 | 388.67 |
| 1996-08-30 | 605 | 608 | 581 | 604 | 480,000 | 402.67 |
| 1996-08-29 | 610 | 610 | 597 | 607 | 193,000 | 404.67 |
| 1996-08-28 | 620 | 620 | 605 | 605 | 270,000 | 403.33 |
| 1996-08-27 | 620 | 624 | 615 | 615 | 148,000 | 410 |
| 1996-08-26 | 634 | 634 | 611 | 611 | 118,000 | 407.33 |
| 1996-08-23 | 635 | 635 | 623 | 634 | 228,000 | 422.67 |
| 1996-08-22 | 634 | 635 | 631 | 635 | 296,000 | 423.33 |
| 1996-08-21 | 644 | 650 | 634 | 642 | 238,000 | 428 |
| 1996-08-20 | 635 | 640 | 631 | 640 | 97,000 | 426.67 |
| 1996-08-19 | 625 | 635 | 625 | 631 | 181,000 | 420.67 |
| 1996-08-16 | 622 | 623 | 618 | 621 | 429,000 | 414 |
| 1996-08-15 | 625 | 629 | 623 | 627 | 222,000 | 418 |
| 1996-08-14 | 620 | 629 | 619 | 627 | 181,000 | 418 |
| 1996-08-13 | 623 | 631 | 623 | 630 | 167,000 | 420 |
| 1996-08-12 | 626 | 635 | 620 | 631 | 90,000 | 420.67 |
| 1996-08-09 | 640 | 640 | 615 | 616 | 367,000 | 410.67 |
| 1996-08-08 | 615 | 648 | 615 | 640 | 151,000 | 426.67 |
| 1996-08-07 | 620 | 632 | 613 | 613 | 131,000 | 408.67 |
| 1996-08-06 | 625 | 630 | 620 | 620 | 324,000 | 413.33 |
| 1996-08-05 | 649 | 649 | 641 | 645 | 73,000 | 430 |
| 1996-08-02 | 648 | 649 | 635 | 637 | 183,000 | 424.67 |
| 1996-08-01 | 620 | 650 | 615 | 648 | 277,000 | 432 |
| 1996-07-31 | 634 | 637 | 610 | 615 | 171,000 | 410 |
| 1996-07-30 | 630 | 645 | 625 | 645 | 145,000 | 430 |
| 1996-07-29 | 655 | 655 | 647 | 647 | 193,000 | 431.33 |
| 1996-07-26 | 650 | 650 | 640 | 645 | 240,000 | 430 |
| 1996-07-25 | 633 | 648 | 612 | 640 | 422,000 | 426.67 |
| 1996-07-24 | 657 | 657 | 623 | 623 | 206,000 | 415.33 |
| 1996-07-23 | 632 | 665 | 632 | 662 | 217,000 | 441.33 |
| 1996-07-22 | 668 | 668 | 649 | 651 | 176,000 | 434 |
| 1996-07-19 | 675 | 675 | 666 | 668 | 200,000 | 445.33 |
| 1996-07-18 | 654 | 677 | 654 | 675 | 239,000 | 450 |
| 1996-07-17 | 649 | 653 | 645 | 653 | 140,000 | 435.33 |
| 1996-07-16 | 640 | 654 | 640 | 640 | 121,000 | 426.67 |
| 1996-07-15 | 652 | 656 | 643 | 654 | 348,000 | 436 |
| 1996-07-12 | 641 | 657 | 641 | 650 | 240,000 | 433.33 |
| 1996-07-11 | 653 | 660 | 653 | 660 | 63,000 | 440 |
| 1996-07-10 | 670 | 670 | 654 | 660 | 187,000 | 440 |
| 1996-07-09 | 670 | 673 | 660 | 668 | 189,000 | 445.33 |
| 1996-07-08 | 666 | 670 | 660 | 670 | 208,000 | 446.67 |
| 1996-07-05 | 691 | 691 | 681 | 685 | 209,000 | 456.67 |
| 1996-07-04 | 687 | 687 | 664 | 685 | 120,000 | 456.67 |
| 1996-07-03 | 676 | 678 | 661 | 678 | 118,000 | 452 |
| 1996-07-02 | 688 | 689 | 677 | 678 | 161,000 | 452 |
| 1996-07-01 | 683 | 685 | 679 | 685 | 87,000 | 456.67 |
| 1996-06-28 | 688 | 689 | 680 | 683 | 242,000 | 455.33 |
| 1996-06-27 | 683 | 693 | 682 | 682 | 442,000 | 454.67 |
| 1996-06-26 | 691 | 697 | 684 | 693 | 242,000 | 462 |
| 1996-06-25 | 699 | 699 | 690 | 698 | 245,000 | 465.33 |
| 1996-06-24 | 709 | 709 | 698 | 700 | 283,000 | 466.67 |
| 1996-06-21 | 699 | 711 | 693 | 710 | 1,246,000 | 473.33 |
| 1996-06-20 | 689 | 694 | 681 | 694 | 489,000 | 462.67 |
| 1996-06-19 | 680 | 689 | 679 | 689 | 705,000 | 459.33 |
| 1996-06-18 | 683 | 690 | 677 | 679 | 860,000 | 452.67 |
| 1996-06-17 | 684 | 685 | 677 | 683 | 411,000 | 455.33 |
| 1996-06-14 | 679 | 685 | 671 | 676 | 1,946,000 | 450.67 |
| 1996-06-13 | 670 | 675 | 666 | 669 | 322,000 | 446 |
| 1996-06-12 | 666 | 673 | 665 | 671 | 189,000 | 447.33 |
| 1996-06-11 | 662 | 671 | 658 | 660 | 250,000 | 440 |
| 1996-06-10 | 670 | 677 | 667 | 672 | 150,000 | 448 |
| 1996-06-07 | 680 | 686 | 669 | 677 | 1,019,000 | 451.33 |
| 1996-06-06 | 665 | 682 | 665 | 676 | 1,038,000 | 450.67 |
| 1996-06-05 | 668 | 670 | 660 | 660 | 348,000 | 440 |
| 1996-06-04 | 664 | 667 | 657 | 665 | 262,000 | 443.33 |
| 1996-06-03 | 665 | 665 | 656 | 656 | 269,000 | 437.33 |
| 1996-05-31 | 658 | 672 | 658 | 665 | 354,000 | 443.33 |
| 1996-05-30 | 652 | 664 | 651 | 661 | 599,000 | 440.67 |
| 1996-05-29 | 656 | 666 | 656 | 658 | 181,000 | 438.67 |
| 1996-05-28 | 653 | 666 | 651 | 666 | 203,000 | 444 |
| 1996-05-27 | 656 | 656 | 647 | 652 | 176,000 | 434.67 |
| 1996-05-24 | 659 | 659 | 644 | 654 | 123,000 | 436 |
| 1996-05-23 | 649 | 665 | 649 | 659 | 126,000 | 439.33 |
| 1996-05-22 | 662 | 667 | 640 | 653 | 236,000 | 435.33 |
| 1996-05-21 | 669 | 669 | 658 | 662 | 183,000 | 441.33 |
| 1996-05-20 | 666 | 679 | 660 | 660 | 503,000 | 440 |
| 1996-05-17 | 652 | 664 | 648 | 660 | 325,000 | 440 |
| 1996-05-16 | 648 | 657 | 648 | 652 | 311,000 | 434.67 |
| 1996-05-15 | 639 | 650 | 639 | 648 | 920,000 | 432 |
| 1996-05-14 | 639 | 640 | 636 | 638 | 90,000 | 425.33 |
| 1996-05-13 | 655 | 657 | 633 | 637 | 166,000 | 424.67 |
| 1996-05-10 | 639 | 659 | 637 | 658 | 761,000 | 438.67 |
| 1996-05-09 | 643 | 645 | 636 | 639 | 434,000 | 426 |
| 1996-05-08 | 635 | 645 | 633 | 645 | 301,000 | 430 |
| 1996-05-07 | 648 | 649 | 636 | 636 | 239,000 | 424 |
| 1996-05-02 | 648 | 650 | 636 | 638 | 324,000 | 425.33 |
| 1996-05-01 | 648 | 660 | 648 | 650 | 274,000 | 433.33 |
| 1996-04-30 | 640 | 647 | 640 | 641 | 228,000 | 427.33 |
| 1996-04-26 | 659 | 660 | 650 | 650 | 314,000 | 433.33 |
| 1996-04-25 | 659 | 667 | 657 | 659 | 540,000 | 439.33 |
| 1996-04-24 | 656 | 675 | 656 | 669 | 393,000 | 446 |
| 1996-04-23 | 664 | 665 | 656 | 656 | 348,000 | 437.33 |
| 1996-04-22 | 658 | 663 | 654 | 659 | 326,000 | 439.33 |
| 1996-04-19 | 654 | 654 | 645 | 649 | 348,000 | 432.67 |
| 1996-04-18 | 641 | 650 | 641 | 645 | 235,000 | 430 |
| 1996-04-17 | 653 | 655 | 641 | 641 | 314,000 | 427.33 |
| 1996-04-16 | 649 | 654 | 646 | 646 | 267,000 | 430.67 |
| 1996-04-15 | 650 | 651 | 647 | 648 | 182,000 | 432 |
| 1996-04-12 | 640 | 649 | 640 | 640 | 485,000 | 426.67 |
| 1996-04-11 | 650 | 655 | 642 | 645 | 239,000 | 430 |
| 1996-04-10 | 659 | 660 | 650 | 658 | 157,000 | 438.67 |
| 1996-04-09 | 646 | 662 | 646 | 662 | 291,000 | 441.33 |
| 1996-04-08 | 645 | 650 | 641 | 642 | 155,000 | 428 |
| 1996-04-05 | 655 | 657 | 653 | 655 | 220,000 | 436.67 |
| 1996-04-04 | 650 | 661 | 650 | 655 | 778,000 | 436.67 |
| 1996-04-03 | 657 | 658 | 645 | 650 | 315,000 | 433.33 |
| 1996-04-02 | 653 | 658 | 647 | 658 | 176,000 | 438.67 |
| 1996-04-01 | 653 | 664 | 653 | 653 | 294,000 | 435.33 |
| 1996-03-29 | 640 | 661 | 640 | 653 | 634,000 | 435.33 |
| 1996-03-28 | 638 | 647 | 638 | 640 | 248,000 | 426.67 |
| 1996-03-27 | 636 | 638 | 630 | 638 | 353,000 | 425.33 |
| 1996-03-26 | 635 | 636 | 624 | 632 | 334,000 | 421.33 |
| 1996-03-25 | 629 | 638 | 627 | 636 | 230,000 | 424 |
| 1996-03-22 | 634 | 634 | 627 | 630 | 203,000 | 420 |
| 1996-03-21 | 630 | 635 | 623 | 635 | 213,000 | 423.33 |
| 1996-03-19 | 627 | 632 | 623 | 623 | 314,000 | 415.33 |
| 1996-03-18 | 624 | 635 | 624 | 635 | 471,000 | 423.33 |
| 1996-03-15 | 626 | 636 | 625 | 633 | 319,000 | 422 |
| 1996-03-14 | 610 | 626 | 610 | 625 | 222,000 | 416.67 |
| 1996-03-13 | 612 | 616 | 608 | 608 | 231,000 | 405.33 |
| 1996-03-12 | 628 | 628 | 611 | 611 | 439,000 | 407.33 |
| 1996-03-11 | 629 | 635 | 624 | 626 | 233,000 | 417.33 |
| 1996-03-08 | 616 | 637 | 616 | 636 | 3,067,000 | 424 |
| 1996-03-07 | 628 | 636 | 615 | 625 | 105,000 | 416.67 |
| 1996-03-06 | 630 | 649 | 610 | 638 | 206,000 | 425.33 |
| 1996-03-05 | 627 | 635 | 626 | 635 | 184,000 | 423.33 |
| 1996-03-04 | 631 | 631 | 625 | 625 | 104,000 | 416.67 |
| 1996-03-01 | 627 | 639 | 622 | 630 | 159,000 | 420 |
| 1996-02-29 | 621 | 633 | 621 | 633 | 145,000 | 422 |
| 1996-02-28 | 634 | 638 | 621 | 621 | 228,000 | 414 |
| 1996-02-27 | 649 | 649 | 627 | 627 | 421,000 | 418 |
| 1996-02-26 | 633 | 659 | 630 | 659 | 350,000 | 439.33 |
| 1996-02-23 | 635 | 635 | 626 | 626 | 226,000 | 417.33 |
| 1996-02-22 | 632 | 636 | 625 | 626 | 220,000 | 417.33 |
| 1996-02-21 | 643 | 645 | 636 | 636 | 568,000 | 424 |
| 1996-02-20 | 650 | 650 | 635 | 643 | 209,000 | 428.67 |
| 1996-02-19 | 655 | 660 | 650 | 651 | 240,000 | 434 |
| 1996-02-16 | 668 | 669 | 645 | 660 | 421,000 | 440 |
| 1996-02-15 | 660 | 688 | 658 | 669 | 1,575,000 | 446 |
| 1996-02-14 | 637 | 659 | 634 | 654 | 960,000 | 436 |
| 1996-02-13 | 656 | 658 | 630 | 630 | 886,000 | 420 |
| 1996-02-09 | 650 | 650 | 640 | 646 | 844,000 | 430.67 |
| 1996-02-08 | 636 | 649 | 631 | 646 | 533,000 | 430.67 |
| 1996-02-07 | 640 | 656 | 635 | 636 | 1,114,000 | 424 |
| 1996-02-06 | 612 | 640 | 612 | 630 | 482,000 | 420 |
| 1996-02-05 | 624 | 624 | 610 | 612 | 382,000 | 408 |
| 1996-02-02 | 620 | 624 | 615 | 624 | 193,000 | 416 |
| 1996-02-01 | 609 | 624 | 605 | 624 | 235,000 | 416 |
| 1996-01-31 | 620 | 624 | 610 | 619 | 239,000 | 412.67 |
| 1996-01-30 | 621 | 622 | 608 | 614 | 260,000 | 409.33 |
| 1996-01-29 | 624 | 624 | 602 | 611 | 179,000 | 407.33 |
| 1996-01-26 | 613 | 629 | 611 | 614 | 229,000 | 409.33 |
| 1996-01-25 | 620 | 625 | 605 | 613 | 337,000 | 408.67 |
| 1996-01-24 | 601 | 619 | 596 | 610 | 451,000 | 406.67 |
| 1996-01-23 | 630 | 630 | 610 | 611 | 237,000 | 407.33 |
| 1996-01-22 | 639 | 639 | 613 | 630 | 169,000 | 420 |
| 1996-01-19 | 631 | 637 | 610 | 637 | 278,000 | 424.67 |
| 1996-01-18 | 620 | 630 | 620 | 630 | 203,000 | 420 |
| 1996-01-17 | 645 | 646 | 628 | 628 | 326,000 | 418.67 |
| 1996-01-16 | 621 | 635 | 621 | 635 | 463,000 | 423.33 |
| 1996-01-12 | 611 | 650 | 611 | 620 | 1,788,000 | 413.33 |
| 1996-01-11 | 604 | 610 | 600 | 609 | 388,000 | 406 |
| 1996-01-10 | 599 | 615 | 593 | 609 | 739,000 | 406 |
| 1996-01-09 | 593 | 608 | 583 | 605 | 630,000 | 403.33 |
| 1996-01-08 | 570 | 584 | 570 | 583 | 228,000 | 388.67 |
| 1996-01-05 | 567 | 575 | 560 | 575 | 245,000 | 383.33 |
| 1996-01-04 | 579 | 579 | 567 | 577 | 84,000 | 384.67 |
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