4403 日油(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	215	225	215	225	122,000	150
1998-12-29	213	217	213	215	180,000	143.33
1998-12-28	217	218	213	213	119,000	142
1998-12-25	216	223	213	213	181,000	142
1998-12-24	214	216	211	211	166,000	140.67
1998-12-22	223	225	211	213	319,000	142
1998-12-21	228	228	223	225	96,000	150
1998-12-18	227	229	221	225	246,000	150
1998-12-17	220	230	218	229	154,000	152.67
1998-12-16	223	227	223	225	118,000	150
1998-12-15	224	232	223	223	238,000	148.67
1998-12-14	222	224	216	224	368,000	149.33
1998-12-11	218	223	217	217	1,441,000	144.67
1998-12-10	229	229	225	228	165,000	152
1998-12-09	225	231	224	231	137,000	154
1998-12-08	228	232	224	225	142,000	150
1998-12-07	230	230	225	229	124,000	152.67
1998-12-04	228	229	220	227	190,000	151.33
1998-12-03	224	228	220	224	174,000	149.33
1998-12-02	229	232	225	232	118,000	154.67
1998-12-01	225	229	224	224	222,000	149.33
1998-11-30	230	235	226	229	212,000	152.67
1998-11-27	234	235	229	229	398,000	152.67
1998-11-26	230	233	229	230	224,000	153.33
1998-11-25	233	233	225	230	224,000	153.33
1998-11-24	226	233	222	233	589,000	155.33
1998-11-20	219	223	216	222	536,000	148
1998-11-19	217	222	216	216	241,000	144
1998-11-18	216	227	216	222	406,000	148
1998-11-17	223	223	215	216	119,000	144
1998-11-16	223	225	217	223	172,000	148.67
1998-11-13	215	219	212	219	703,000	146
1998-11-12	219	221	213	213	179,000	142
1998-11-11	218	224	217	224	274,000	149.33
1998-11-10	221	225	218	218	110,000	145.33
1998-11-09	218	224	217	223	194,000	148.67
1998-11-06	220	222	218	218	87,000	145.33
1998-11-05	238	238	221	225	360,000	150
1998-11-04	229	239	221	239	393,000	159.33
1998-11-02	222	228	217	228	151,000	152
1998-10-30	224	224	214	224	150,000	149.33
1998-10-29	216	225	215	224	150,000	149.33
1998-10-28	215	224	213	214	115,000	142.67
1998-10-27	219	223	214	215	150,000	143.33
1998-10-26	212	222	212	214	493,000	142.67
1998-10-23	231	235	217	222	269,000	148
1998-10-22	222	234	219	228	487,000	152
1998-10-21	216	230	216	227	495,000	151.33
1998-10-20	210	213	208	211	309,000	140.67
1998-10-19	209	219	209	215	452,000	143.33
1998-10-16	218	218	209	209	254,000	139.33
1998-10-15	225	228	209	213	545,000	142
1998-10-14	227	227	222	225	168,000	150
1998-10-13	227	229	220	223	283,000	148.67
1998-10-12	239	239	220	227	821,000	151.33
1998-10-09	220	240	220	239	654,000	159.33
1998-10-08	230	240	221	225	328,000	150
1998-10-07	229	240	229	240	442,000	160
1998-10-06	222	234	222	227	339,000	151.33
1998-10-05	222	224	210	222	225,000	148
1998-10-02	210	224	210	224	387,000	149.33
1998-10-01	220	220	204	210	429,000	140
1998-09-30	225	228	205	205	373,000	136.67
1998-09-29	228	228	220	225	165,000	150
1998-09-28	225	244	225	228	185,000	152
1998-09-25	237	237	224	225	332,000	150
1998-09-24	245	249	240	245	326,000	163.33
1998-09-22	229	243	228	240	245,000	160
1998-09-21	232	232	224	224	104,000	149.33
1998-09-18	220	235	216	235	161,000	156.67
1998-09-17	225	235	217	220	153,000	146.67
1998-09-16	234	241	225	226	99,000	150.67
1998-09-14	228	239	220	236	156,000	157.33
1998-09-11	236	236	211	220	2,751,000	146.67
1998-09-10	240	245	235	235	188,000	156.67
1998-09-09	249	253	236	247	367,000	164.67
1998-09-08	239	255	238	249	509,000	166
1998-09-07	215	240	210	239	501,000	159.33
1998-09-04	217	217	210	210	139,000	140
1998-09-03	218	221	216	216	135,000	144
1998-09-02	220	231	217	217	191,000	144.67
1998-09-01	205	225	205	224	293,000	149.33
1998-08-31	209	218	207	212	270,000	141.33
1998-08-28	205	220	203	209	742,000	139.33
1998-08-27	229	229	210	225	401,000	150
1998-08-26	235	235	228	230	292,000	153.33
1998-08-25	243	245	229	230	394,000	153.33
1998-08-24	235	237	232	233	147,000	155.33
1998-08-21	241	244	239	239	109,000	159.33
1998-08-20	242	242	236	241	77,000	160.67
1998-08-19	240	248	238	242	142,000	161.33
1998-08-18	233	245	233	235	221,000	156.67
1998-08-17	244	244	230	238	384,000	158.67
1998-08-14	251	251	241	248	550,000	165.33
1998-08-13	255	256	247	256	190,000	170.67
1998-08-12	240	257	240	255	176,000	170
1998-08-11	245	245	240	241	107,000	160.67
1998-08-10	254	254	243	247	151,000	164.67
1998-08-07	255	264	250	252	360,000	168
1998-08-06	252	256	251	255	237,000	170
1998-08-05	252	253	245	251	207,000	167.33
1998-08-04	252	260	252	253	136,000	168.67
1998-08-03	261	261	251	252	205,000	168
1998-07-31	255	267	255	261	254,000	174
1998-07-30	259	265	253	253	320,000	168.67
1998-07-29	255	265	253	264	241,000	176
1998-07-28	248	265	246	258	205,000	172
1998-07-27	261	261	246	248	330,000	165.33
1998-07-24	258	265	255	262	370,000	174.67
1998-07-23	255	255	251	253	237,000	168.67
1998-07-22	255	258	251	255	149,000	170
1998-07-21	262	267	255	255	198,000	170
1998-07-17	268	268	257	257	341,000	171.33
1998-07-16	265	270	252	266	338,000	177.33
1998-07-15	277	278	266	266	391,000	177.33
1998-07-14	263	276	259	276	281,000	184
1998-07-13	244	263	241	263	377,000	175.33
1998-07-10	275	275	245	246	710,000	164
1998-07-09	272	275	270	270	164,000	180
1998-07-08	285	285	276	279	366,000	186
1998-07-07	270	278	270	275	472,000	183.33
1998-07-06	270	273	264	268	235,000	178.67
1998-07-03	267	274	261	270	330,000	180
1998-07-02	265	281	265	272	1,109,000	181.33
1998-07-01	250	262	246	260	672,000	173.33
1998-06-30	244	255	242	255	604,000	170
1998-06-29	237	240	233	240	214,000	160
1998-06-26	227	232	221	232	374,000	154.67
1998-06-25	241	242	226	227	498,000	151.33
1998-06-24	242	245	236	236	179,000	157.33
1998-06-23	247	247	240	242	337,000	161.33
1998-06-22	250	250	238	242	183,000	161.33
1998-06-19	248	248	236	245	270,000	163.33
1998-06-18	245	246	242	245	571,000	163.33
1998-06-17	235	235	225	227	207,000	151.33
1998-06-16	223	229	221	225	219,000	150
1998-06-15	230	240	222	225	192,000	150
1998-06-12	230	235	210	231	1,268,000	154
1998-06-11	240	241	231	231	362,000	154
1998-06-10	249	250	241	242	336,000	161.33
1998-06-09	246	255	245	247	81,000	164.67
1998-06-08	250	253	247	247	78,000	164.67
1998-06-05	258	258	247	250	212,000	166.67
1998-06-04	253	262	253	253	161,000	168.67
1998-06-03	265	265	250	251	941,000	167.33
1998-06-02	266	267	257	263	185,000	175.33
1998-06-01	253	269	253	267	457,000	178
1998-05-29	261	262	245	257	450,000	171.33
1998-05-28	258	265	258	263	413,000	175.33
1998-05-27	252	254	241	243	326,000	162
1998-05-26	260	262	254	256	186,000	170.67
1998-05-25	263	263	254	260	137,000	173.33
1998-05-22	268	269	255	258	164,000	172
1998-05-21	259	270	258	263	508,000	175.33
1998-05-20	253	257	248	253	209,000	168.67
1998-05-19	249	259	236	253	219,000	168.67
1998-05-18	240	248	228	248	276,000	165.33
1998-05-15	240	249	238	239	486,000	159.33
1998-05-14	246	248	241	241	381,000	160.67
1998-05-13	253	253	244	244	571,000	162.67
1998-05-12	265	266	252	253	507,000	168.67
1998-05-11	262	274	252	266	353,000	177.33
1998-05-08	245	269	245	266	1,077,000	177.33
1998-05-07	250	252	245	250	404,000	166.67
1998-05-06	266	266	243	245	415,000	163.33
1998-05-01	277	278	265	266	484,000	177.33
1998-04-30	260	273	255	272	740,000	181.33
1998-04-28	245	260	236	255	649,000	170
1998-04-27	250	251	237	240	456,000	160
1998-04-24	258	270	253	260	236,000	173.33
1998-04-23	251	263	248	248	191,000	165.33
1998-04-22	260	260	249	256	237,000	170.67
1998-04-21	260	265	250	261	189,000	174
1998-04-20	255	257	237	250	191,000	166.67
1998-04-17	260	262	240	250	395,000	166.67
1998-04-16	275	278	261	261	371,000	174
1998-04-15	265	279	265	270	129,000	180
1998-04-14	277	282	261	264	149,000	176
1998-04-13	277	282	277	282	104,000	188
1998-04-10	284	287	275	286	304,000	190.67
1998-04-09	271	285	271	284	160,000	189.33
1998-04-08	275	289	269	286	169,000	190.67
1998-04-07	261	275	260	275	298,000	183.33
1998-04-06	255	259	251	254	264,000	169.33
1998-04-03	241	255	238	240	309,000	160
1998-04-02	257	270	231	241	557,000	160.67
1998-04-01	261	269	256	261	349,000	174
1998-03-31	266	277	261	262	513,000	174.67
1998-03-30	298	304	261	261	354,000	174
1998-03-27	308	310	295	295	294,000	196.67
1998-03-26	311	319	306	312	338,000	208
1998-03-25	319	324	300	319	342,000	212.67
1998-03-24	315	320	310	314	323,000	209.33
1998-03-23	324	325	319	320	377,000	213.33
1998-03-20	300	320	299	319	296,000	212.67
1998-03-19	303	308	298	302	154,000	201.33
1998-03-18	309	314	290	293	196,000	195.33
1998-03-17	303	311	303	309	234,000	206
1998-03-16	312	320	302	303	79,000	202
1998-03-13	297	324	297	324	1,012,000	216
1998-03-12	306	314	303	305	82,000	203.33
1998-03-11	311	314	305	305	46,000	203.33
1998-03-10	315	322	310	321	211,000	214
1998-03-09	320	322	310	316	463,000	210.67
1998-03-06	304	315	304	315	256,000	210
1998-03-05	305	306	300	300	161,000	200
1998-03-04	306	310	300	304	154,000	202.67
1998-03-03	305	306	301	302	213,000	201.33
1998-03-02	300	307	299	303	656,000	202
1998-02-27	292	303	292	301	109,000	200.67
1998-02-26	285	289	276	283	99,000	188.67
1998-02-25	278	290	260	290	210,000	193.33
1998-02-24	296	296	275	276	210,000	184
1998-02-23	308	308	296	296	74,000	197.33
1998-02-20	293	310	285	310	117,000	206.67
1998-02-19	290	313	290	295	223,000	196.67
1998-02-18	301	306	288	289	103,000	192.67
1998-02-17	286	296	286	296	89,000	197.33
1998-02-16	291	295	287	293	100,000	195.33
1998-02-13	313	313	296	296	539,000	197.33
1998-02-12	317	317	308	308	205,000	205.33
1998-02-10	320	325	311	318	182,000	212
1998-02-09	305	324	299	319	413,000	212.67
1998-02-06	302	310	297	305	201,000	203.33
1998-02-05	299	302	290	302	360,000	201.33
1998-02-04	297	303	290	290	183,000	193.33
1998-02-03	306	312	295	302	391,000	201.33
1998-02-02	305	307	300	304	471,000	202.67
1998-01-30	303	305	298	305	850,000	203.33
1998-01-29	290	303	290	298	435,000	198.67
1998-01-28	290	292	282	286	494,000	190.67
1998-01-27	285	297	271	282	522,000	188
1998-01-26	279	300	275	282	718,000	188
1998-01-23	270	284	270	284	543,000	189.33
1998-01-22	270	270	265	270	275,000	180
1998-01-21	263	270	260	270	376,000	180
1998-01-20	245	260	240	253	302,000	168.67
1998-01-19	249	255	242	249	211,000	166
1998-01-16	214	251	214	251	418,000	167.33
1998-01-14	215	220	213	219	253,000	146
1998-01-13	213	217	210	210	171,000	140
1998-01-12	209	215	209	210	207,000	140
1998-01-09	202	212	202	212	342,000	141.33
1998-01-08	201	213	201	202	286,000	134.67
1998-01-07	200	205	195	202	397,000	134.67
1998-01-06	211	211	198	200	262,000	133.33
1998-01-05	209	216	200	216	95,000	144

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