4403 日油(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	212	220	212	219	107,000	146
1997-12-29	197	207	195	202	198,000	134.67
1997-12-26	217	217	197	197	243,000	131.33
1997-12-25	212	230	210	223	268,000	148.67
1997-12-24	203	210	196	197	282,000	131.33
1997-12-22	210	218	191	203	464,000	135.33
1997-12-19	253	253	190	203	1,205,000	135.33
1997-12-18	260	266	245	249	256,000	166
1997-12-17	249	285	242	270	387,000	180
1997-12-16	249	256	245	249	214,000	166
1997-12-15	246	248	240	248	206,000	165.33
1997-12-12	261	261	246	246	1,321,000	164
1997-12-11	266	266	251	251	302,000	167.33
1997-12-10	271	271	255	256	158,000	170.67
1997-12-09	265	269	265	268	231,000	178.67
1997-12-08	272	272	246	246	242,000	164
1997-12-05	276	281	270	272	137,000	181.33
1997-12-04	281	282	271	271	110,000	180.67
1997-12-03	290	294	282	282	86,000	188
1997-12-02	293	297	290	295	181,000	196.67
1997-12-01	282	299	275	295	300,000	196.67
1997-11-28	285	290	283	287	226,000	191.33
1997-11-27	272	296	268	290	265,000	193.33
1997-11-26	264	279	261	265	320,000	176.67
1997-11-25	273	285	260	260	636,000	173.33
1997-11-21	287	289	282	288	208,000	192
1997-11-20	263	288	260	280	220,000	186.67
1997-11-19	289	289	260	260	217,000	173.33
1997-11-18	277	300	277	294	342,000	196
1997-11-17	251	280	251	280	260,000	186.67
1997-11-14	252	260	243	246	779,000	164
1997-11-13	260	270	251	262	237,000	174.67
1997-11-12	273	277	260	260	565,000	173.33
1997-11-11	267	278	261	278	268,000	185.33
1997-11-10	257	280	257	272	358,000	181.33
1997-11-07	276	280	261	262	369,000	174.67
1997-11-06	284	290	281	281	95,000	187.33
1997-11-05	294	294	280	284	258,000	189.33
1997-11-04	299	300	286	286	274,000	190.67
1997-10-31	290	305	286	300	227,000	200
1997-10-30	302	307	293	295	292,000	196.67
1997-10-29	315	315	307	311	360,000	207.33
1997-10-28	296	310	296	305	685,000	203.33
1997-10-27	304	308	300	308	247,000	205.33
1997-10-24	286	308	285	307	396,000	204.67
1997-10-23	294	300	286	286	281,000	190.67
1997-10-22	288	292	285	290	302,000	193.33
1997-10-21	285	295	285	288	290,000	192
1997-10-20	278	284	270	284	167,000	189.33
1997-10-17	279	284	275	279	461,000	186
1997-10-16	261	278	260	275	301,000	183.33
1997-10-15	267	272	260	263	551,000	175.33
1997-10-14	258	268	257	262	552,000	174.67
1997-10-13	258	260	253	257	284,000	171.33
1997-10-09	264	265	256	258	551,000	172
1997-10-08	255	260	255	259	116,000	172.67
1997-10-07	263	263	250	254	211,000	169.33
1997-10-06	259	264	255	263	153,000	175.33
1997-10-03	249	254	242	254	154,000	169.33
1997-10-02	261	262	240	249	257,000	166
1997-10-01	265	274	252	261	212,000	174
1997-09-30	276	280	270	273	287,000	182
1997-09-29	284	284	270	280	293,000	186.67
1997-09-26	283	287	280	285	153,000	190
1997-09-25	283	287	278	283	612,000	188.67
1997-09-24	283	289	270	281	928,000	187.33
1997-09-22	291	291	285	286	479,000	190.67
1997-09-19	295	296	288	292	505,000	194.67
1997-09-18	302	302	295	297	687,000	198
1997-09-17	320	320	300	302	396,000	201.33
1997-09-16	325	327	317	322	256,000	214.67
1997-09-12	323	323	316	323	1,528,000	215.33
1997-09-11	341	341	330	333	417,000	222
1997-09-10	341	343	340	341	361,000	227.33
1997-09-09	348	351	341	341	530,000	227.33
1997-09-08	357	357	350	352	62,000	234.67
1997-09-05	363	363	357	357	176,000	238
1997-09-04	362	368	356	364	172,000	242.67
1997-09-03	340	365	340	365	814,000	243.33
1997-09-02	362	365	353	360	329,000	240
1997-09-01	361	361	350	357	155,000	238
1997-08-29	355	361	351	361	139,000	240.67
1997-08-28	355	363	355	363	221,000	242
1997-08-27	369	369	351	353	287,000	235.33
1997-08-26	355	375	354	374	222,000	249.33
1997-08-25	360	360	350	360	199,000	240
1997-08-22	360	365	350	354	310,000	236
1997-08-21	371	372	360	370	388,000	246.67
1997-08-20	344	368	344	368	643,000	245.33
1997-08-19	343	363	343	354	866,000	236
1997-08-18	351	355	345	346	344,000	230.67
1997-08-15	355	360	355	355	637,000	236.67
1997-08-14	350	361	349	359	468,000	239.33
1997-08-13	362	362	351	351	538,000	234
1997-08-12	363	369	360	364	434,000	242.67
1997-08-11	385	389	363	363	390,000	242
1997-08-08	366	392	366	390	449,000	260
1997-08-07	380	380	368	370	362,000	246.67
1997-08-06	380	383	373	383	281,000	255.33
1997-08-05	387	389	381	381	266,000	254
1997-08-04	380	388	380	383	203,000	255.33
1997-08-01	395	397	380	380	283,000	253.33
1997-07-31	404	404	398	398	496,000	265.33
1997-07-30	403	403	400	400	300,000	266.67
1997-07-29	413	413	404	404	192,000	269.33
1997-07-28	403	413	402	413	271,000	275.33
1997-07-25	408	408	401	401	207,000	267.33
1997-07-24	407	409	405	405	178,000	270
1997-07-23	419	419	401	407	195,000	271.33
1997-07-22	429	429	419	419	373,000	279.33
1997-07-18	432	435	425	425	112,000	283.33
1997-07-17	425	434	425	432	244,000	288
1997-07-16	430	435	422	425	295,000	283.33
1997-07-15	432	437	428	428	123,000	285.33
1997-07-14	435	438	432	438	82,000	292
1997-07-11	430	435	428	435	316,000	290
1997-07-10	440	440	426	430	631,000	286.67
1997-07-09	459	459	435	445	167,000	296.67
1997-07-08	447	462	447	459	53,000	306
1997-07-07	461	461	445	447	105,000	298
1997-07-04	475	475	455	456	175,000	304
1997-07-03	470	471	453	470	198,000	313.33
1997-07-02	469	469	448	465	212,000	310
1997-07-01	465	467	463	464	207,000	309.33
1997-06-30	489	490	476	490	80,000	326.67
1997-06-27	490	492	480	490	284,000	326.67
1997-06-26	487	497	487	495	253,000	330
1997-06-25	477	490	475	487	113,000	324.67
1997-06-24	477	477	463	477	82,000	318
1997-06-23	478	478	465	478	114,000	318.67
1997-06-20	499	499	478	478	222,000	318.67
1997-06-19	490	499	481	499	216,000	332.67
1997-06-18	503	503	491	491	75,000	327.33
1997-06-17	503	509	498	498	103,000	332
1997-06-16	504	510	498	498	97,000	332
1997-06-13	510	510	500	501	1,275,000	334
1997-06-12	505	510	495	495	451,000	330
1997-06-11	507	507	492	493	156,000	328.67
1997-06-10	486	507	486	505	144,000	336.67
1997-06-09	501	504	485	485	144,000	323.33
1997-06-06	496	505	496	504	86,000	336
1997-06-05	505	506	495	495	101,000	330
1997-06-04	498	506	495	503	204,000	335.33
1997-06-03	496	508	496	508	159,000	338.67
1997-06-02	489	508	489	494	181,000	329.33
1997-05-30	507	507	486	488	65,000	325.33
1997-05-29	504	507	490	507	156,000	338
1997-05-28	484	509	481	509	219,000	339.33
1997-05-27	498	498	484	484	134,000	322.67
1997-05-26	490	495	490	490	174,000	326.67
1997-05-23	499	499	490	490	107,000	326.67
1997-05-22	490	500	490	495	190,000	330
1997-05-21	505	505	485	485	153,000	323.33
1997-05-20	500	515	494	505	212,000	336.67
1997-05-19	503	510	495	508	162,000	338.67
1997-05-16	502	505	498	505	241,000	336.67
1997-05-15	504	506	496	498	405,000	332
1997-05-14	475	504	475	504	170,000	336
1997-05-13	502	504	475	475	422,000	316.67
1997-05-12	488	500	484	497	305,000	331.33
1997-05-09	493	493	483	483	570,000	322
1997-05-08	476	488	475	488	253,000	325.33
1997-05-07	481	484	472	478	326,000	318.67
1997-05-06	470	494	470	472	360,000	314.67
1997-05-02	444	455	444	450	386,000	300
1997-05-01	449	468	444	444	336,000	296
1997-04-30	430	450	430	450	171,000	300
1997-04-28	424	429	420	425	51,000	283.33
1997-04-25	420	428	410	414	385,000	276
1997-04-24	434	445	430	430	177,000	286.67
1997-04-23	447	452	429	429	135,000	286
1997-04-22	446	455	438	448	191,000	298.67
1997-04-21	450	452	446	451	300,000	300.67
1997-04-18	429	445	425	440	443,000	293.33
1997-04-17	418	424	418	424	423,000	282.67
1997-04-16	418	425	415	415	178,000	276.67
1997-04-15	405	415	405	415	190,000	276.67
1997-04-14	406	415	395	400	183,000	266.67
1997-04-11	386	415	386	411	435,000	274
1997-04-10	392	402	386	386	311,000	257.33
1997-04-09	406	406	390	390	250,000	260
1997-04-08	401	413	401	409	165,000	272.67
1997-04-07	409	409	404	405	138,000	270
1997-04-04	415	415	400	404	328,000	269.33
1997-04-03	423	427	415	415	207,000	276.67
1997-04-02	420	424	414	420	319,000	280
1997-04-01	422	425	410	413	1,140,000	275.33
1997-03-31	426	445	421	422	150,000	281.33
1997-03-28	442	444	435	436	150,000	290.67
1997-03-27	467	470	433	440	510,000	293.33
1997-03-26	460	465	448	465	218,000	310
1997-03-25	455	480	455	468	172,000	312
1997-03-24	489	490	445	445	247,000	296.67
1997-03-21	480	484	473	484	113,000	322.67
1997-03-19	477	477	460	475	184,000	316.67
1997-03-18	454	477	454	477	339,000	318
1997-03-17	456	456	437	456	412,000	304
1997-03-14	422	446	422	446	1,289,000	297.33
1997-03-13	452	454	442	442	226,000	294.67
1997-03-12	465	465	451	454	115,000	302.67
1997-03-11	457	467	457	465	170,000	310
1997-03-10	460	460	452	457	179,000	304.67
1997-03-07	462	469	453	469	153,000	312.67
1997-03-06	473	481	456	462	261,000	308
1997-03-05	488	488	471	471	316,000	314
1997-03-04	485	492	481	490	233,000	326.67
1997-03-03	488	490	480	483	263,000	322
1997-02-28	508	509	492	497	348,000	331.33
1997-02-27	519	519	501	501	235,000	334
1997-02-26	519	520	506	514	157,000	342.67
1997-02-25	510	515	506	515	114,000	343.33
1997-02-24	509	518	501	510	190,000	340
1997-02-21	518	527	505	519	277,000	346
1997-02-20	499	528	499	528	389,000	352
1997-02-19	494	510	485	494	390,000	329.33
1997-02-18	493	498	489	489	136,000	326
1997-02-17	490	495	488	494	160,000	329.33
1997-02-14	496	497	490	490	376,000	326.67
1997-02-13	503	503	494	494	163,000	329.33
1997-02-12	502	502	493	493	110,000	328.67
1997-02-10	493	508	491	496	202,000	330.67
1997-02-07	495	498	488	498	518,000	332
1997-02-06	502	502	492	493	193,000	328.67
1997-02-05	509	509	480	492	170,000	328
1997-02-04	497	520	497	502	238,000	334.67
1997-02-03	508	509	496	496	268,000	330.67
1997-01-31	485	519	480	519	297,000	346
1997-01-30	499	508	480	480	316,000	320
1997-01-29	481	500	469	500	181,000	333.33
1997-01-28	448	475	448	474	126,000	316
1997-01-27	467	468	448	448	212,000	298.67
1997-01-24	475	475	466	467	303,000	311.33
1997-01-23	473	484	469	479	240,000	319.33
1997-01-22	445	474	441	474	373,000	316
1997-01-21	443	450	435	437	401,000	291.33
1997-01-20	455	460	435	442	1,149,000	294.67
1997-01-17	459	475	450	450	326,000	300
1997-01-16	472	472	458	458	244,000	305.33
1997-01-14	461	479	451	477	451,000	318
1997-01-13	438	461	430	461	445,000	307.33
1997-01-10	445	451	432	438	1,030,000	292
1997-01-09	470	478	455	455	340,000	303.33
1997-01-08	480	485	470	474	469,000	316
1997-01-07	502	502	480	480	256,000	320
1997-01-06	512	512	502	505	115,000	336.67

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