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