4403 日油(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	242	244	241	242	199,000	161.33
1999-12-29	241	246	240	241	321,000	160.67
1999-12-28	255	260	240	244	363,000	162.67
1999-12-27	261	261	255	259	149,000	172.67
1999-12-24	256	262	251	259	303,000	172.67
1999-12-22	264	265	251	255	275,000	170
1999-12-21	269	269	256	262	346,000	174.67
1999-12-20	260	265	257	264	337,000	176
1999-12-17	271	271	257	257	382,000	171.33
1999-12-16	268	274	262	271	488,000	180.67
1999-12-15	266	275	266	275	426,000	183.33
1999-12-14	270	273	262	271	718,000	180.67
1999-12-13	260	260	256	260	213,000	173.33
1999-12-10	268	270	259	260	2,182,000	173.33
1999-12-09	273	273	264	268	612,000	178.67
1999-12-08	273	274	265	268	528,000	178.67
1999-12-07	279	279	269	271	863,000	180.67
1999-12-06	269	269	259	259	278,000	172.67
1999-12-03	259	264	256	256	332,000	170.67
1999-12-02	263	269	259	264	503,000	176
1999-12-01	270	279	261	261	1,078,000	174
1999-11-30	271	271	256	270	320,000	180
1999-11-29	255	269	252	268	388,000	178.67
1999-11-26	256	264	249	252	281,000	168
1999-11-25	254	260	246	256	548,000	170.67
1999-11-24	256	264	255	256	241,000	170.67
1999-11-22	267	267	255	258	390,000	172
1999-11-19	273	276	260	267	415,000	178
1999-11-18	280	280	270	276	1,181,000	184
1999-11-17	261	272	251	264	1,089,000	176
1999-11-16	230	246	230	236	388,000	157.33
1999-11-15	248	248	225	225	397,000	150
1999-11-12	239	252	239	239	847,000	159.33
1999-11-11	257	257	234	234	736,000	156
1999-11-10	267	268	257	257	445,000	171.33
1999-11-09	268	272	266	266	536,000	177.33
1999-11-08	262	262	254	258	303,000	172
1999-11-05	265	268	257	257	414,000	171.33
1999-11-04	264	267	264	265	429,000	176.67
1999-11-02	269	270	259	263	485,000	175.33
1999-11-01	280	280	272	272	628,000	181.33
1999-10-29	273	280	273	279	1,045,000	186
1999-10-28	290	293	270	271	3,239,000	180.67
1999-10-27	230	276	220	265	1,987,000	176.67
1999-10-26	239	240	232	234	246,000	156
1999-10-25	241	242	237	240	258,000	160
1999-10-22	240	243	238	239	237,000	159.33
1999-10-21	247	247	238	241	300,000	160.67
1999-10-20	246	246	238	244	337,000	162.67
1999-10-19	253	253	244	245	279,000	163.33
1999-10-18	253	255	251	252	316,000	168
1999-10-15	255	256	249	253	433,000	168.67
1999-10-14	254	258	250	250	225,000	166.67
1999-10-13	257	258	249	251	566,000	167.33
1999-10-12	260	265	257	259	273,000	172.67
1999-10-08	257	265	254	255	571,000	170
1999-10-07	259	262	258	262	339,000	174.67
1999-10-06	256	260	251	252	376,000	168
1999-10-05	270	270	256	256	474,000	170.67
1999-10-04	262	271	260	266	173,000	177.33
1999-10-01	261	270	261	264	209,000	176
1999-09-30	264	280	257	272	191,000	181.33
1999-09-29	255	260	255	260	118,000	173.33
1999-09-28	260	265	255	260	97,000	173.33
1999-09-27	251	258	250	250	170,000	166.67
1999-09-24	260	265	250	256	294,000	170.67
1999-09-22	265	265	255	261	233,000	174
1999-09-21	271	271	265	271	281,000	180.67
1999-09-20	265	267	260	264	198,000	176
1999-09-17	262	265	250	255	454,000	170
1999-09-16	262	262	246	251	516,000	167.33
1999-09-14	266	273	263	265	190,000	176.67
1999-09-13	270	279	265	278	267,000	185.33
1999-09-10	261	271	261	270	2,038,000	180
1999-09-09	267	272	261	262	141,000	174.67
1999-09-08	272	272	261	262	114,000	174.67
1999-09-07	268	273	265	265	100,000	176.67
1999-09-06	279	279	268	268	139,000	178.67
1999-09-03	261	271	261	269	115,000	179.33
1999-09-02	266	269	261	261	274,000	174
1999-09-01	270	276	267	267	209,000	178
1999-08-31	272	273	263	267	239,000	178
1999-08-30	272	275	272	272	86,000	181.33
1999-08-27	271	282	264	269	204,000	179.33
1999-08-26	276	279	268	268	187,000	178.67
1999-08-25	288	291	276	276	192,000	184
1999-08-24	292	293	285	288	116,000	192
1999-08-23	299	299	287	287	295,000	191.33
1999-08-20	283	290	280	287	406,000	191.33
1999-08-19	268	284	268	284	257,000	189.33
1999-08-18	275	277	270	270	129,000	180
1999-08-17	271	280	269	273	284,000	182
1999-08-16	261	284	261	284	246,000	189.33
1999-08-13	261	265	258	260	656,000	173.33
1999-08-12	262	268	261	265	139,000	176.67
1999-08-11	260	269	260	269	160,000	179.33
1999-08-10	264	267	259	266	225,000	177.33
1999-08-09	258	268	258	264	222,000	176
1999-08-06	265	267	259	259	307,000	172.67
1999-08-05	276	276	260	260	306,000	173.33
1999-08-04	268	276	268	276	141,000	184
1999-08-03	276	276	264	274	240,000	182.67
1999-08-02	275	280	275	276	152,000	184
1999-07-30	277	281	275	280	287,000	186.67
1999-07-29	280	283	275	282	212,000	188
1999-07-28	282	283	276	276	252,000	184
1999-07-27	281	290	280	290	218,000	193.33
1999-07-26	282	285	281	281	185,000	187.33
1999-07-23	288	288	282	287	265,000	191.33
1999-07-22	296	296	281	289	286,000	192.67
1999-07-21	292	297	290	296	276,000	197.33
1999-07-19	287	294	286	292	329,000	194.67
1999-07-16	289	293	285	285	291,000	190
1999-07-15	297	300	285	290	439,000	193.33
1999-07-14	298	308	298	301	215,000	200.67
1999-07-13	302	308	298	298	191,000	198.67
1999-07-12	297	305	293	305	261,000	203.33
1999-07-09	296	310	296	296	884,000	197.33
1999-07-08	303	303	299	300	442,000	200
1999-07-07	305	312	300	300	322,000	200
1999-07-06	310	315	302	303	289,000	202
1999-07-05	318	318	311	311	249,000	207.33
1999-07-02	311	317	310	311	320,000	207.33
1999-07-01	322	325	315	315	249,000	210
1999-06-30	328	328	312	312	233,000	208
1999-06-29	319	323	311	323	349,000	215.33
1999-06-28	320	320	316	316	333,000	210.67
1999-06-25	328	335	322	325	316,000	216.67
1999-06-24	330	331	325	329	297,000	219.33
1999-06-23	340	340	332	332	524,000	221.33
1999-06-22	326	345	324	345	1,225,000	230
1999-06-21	324	329	322	323	461,000	215.33
1999-06-18	316	329	315	323	1,018,000	215.33
1999-06-17	320	327	315	315	762,000	210
1999-06-16	303	323	300	320	1,025,000	213.33
1999-06-15	305	307	295	302	317,000	201.33
1999-06-14	295	307	295	307	780,000	204.67
1999-06-11	293	310	293	299	3,025,000	199.33
1999-06-10	288	299	286	298	629,000	198.67
1999-06-09	282	290	282	285	236,000	190
1999-06-08	284	289	284	287	122,000	191.33
1999-06-07	286	290	282	283	233,000	188.67
1999-06-04	279	284	275	283	207,000	188.67
1999-06-03	279	280	270	274	137,000	182.67
1999-06-02	281	281	272	279	176,000	186
1999-06-01	274	287	268	286	462,000	190.67
1999-05-31	260	275	260	275	270,000	183.33
1999-05-28	270	275	270	270	443,000	180
1999-05-27	275	276	270	275	437,000	183.33
1999-05-26	270	275	265	275	356,000	183.33
1999-05-25	269	272	265	270	374,000	180
1999-05-24	263	270	263	267	227,000	178
1999-05-21	272	272	268	268	249,000	178.67
1999-05-20	280	280	266	272	348,000	181.33
1999-05-19	285	285	278	278	410,000	185.33
1999-05-18	285	286	280	283	774,000	188.67
1999-05-17	287	288	283	285	506,000	190
1999-05-14	293	303	291	292	2,088,000	194.67
1999-05-13	283	288	281	283	490,000	188.67
1999-05-12	277	286	277	283	498,000	188.67
1999-05-11	281	281	276	277	495,000	184.67
1999-05-10	281	288	281	285	439,000	190
1999-05-07	289	294	280	280	1,044,000	186.67
1999-05-06	281	290	279	290	991,000	193.33
1999-04-30	270	282	270	276	976,000	184
1999-04-28	270	272	265	269	851,000	179.33
1999-04-27	260	266	260	265	675,000	176.67
1999-04-26	255	262	255	258	431,000	172
1999-04-23	252	255	250	255	264,000	170
1999-04-22	252	252	245	250	184,000	166.67
1999-04-21	255	255	245	251	362,000	167.33
1999-04-20	245	253	245	253	501,000	168.67
1999-04-19	245	247	240	243	329,000	162
1999-04-16	242	248	241	247	463,000	164.67
1999-04-15	245	245	236	237	365,000	158
1999-04-14	250	250	234	245	455,000	163.33
1999-04-13	252	253	247	247	465,000	164.67
1999-04-12	251	256	248	248	565,000	165.33
1999-04-09	269	269	249	251	1,756,000	167.33
1999-04-08	242	263	241	263	1,000,000	175.33
1999-04-07	242	243	238	241	330,000	160.67
1999-04-06	240	242	238	242	255,000	161.33
1999-04-05	242	243	237	238	510,000	158.67
1999-04-02	235	237	228	235	194,000	156.67
1999-04-01	227	237	225	236	317,000	157.33
1999-03-31	227	236	220	229	297,000	152.67
1999-03-30	240	240	225	239	249,000	159.33
1999-03-29	237	239	234	238	216,000	158.67
1999-03-26	240	244	235	235	841,000	156.67
1999-03-25	230	238	230	230	587,000	153.33
1999-03-24	230	236	229	230	358,000	153.33
1999-03-23	239	241	229	231	701,000	154
1999-03-19	227	239	225	239	935,000	159.33
1999-03-18	230	230	220	220	956,000	146.67
1999-03-17	230	235	225	226	858,000	150.67
1999-03-16	224	226	219	220	663,000	146.67
1999-03-15	221	224	218	224	444,000	149.33
1999-03-12	225	226	216	216	1,686,000	144
1999-03-11	220	225	216	223	764,000	148.67
1999-03-10	208	219	208	219	578,000	146
1999-03-09	209	214	207	213	403,000	142
1999-03-08	215	220	209	209	512,000	139.33
1999-03-05	207	215	204	214	599,000	142.67
1999-03-04	206	207	203	204	303,000	136
1999-03-03	205	209	203	207	529,000	138
1999-03-02	211	211	203	203	856,000	135.33
1999-03-01	218	220	206	206	519,000	137.33
1999-02-26	216	216	212	213	314,000	142
1999-02-25	214	218	212	216	408,000	144
1999-02-24	213	215	210	210	294,000	140
1999-02-23	212	214	209	210	322,000	140
1999-02-22	221	221	211	212	379,000	141.33
1999-02-19	222	222	216	216	120,000	144
1999-02-18	225	226	222	225	136,000	150
1999-02-17	225	226	218	224	248,000	149.33
1999-02-16	221	227	221	224	278,000	149.33
1999-02-15	224	225	219	219	161,000	146
1999-02-12	218	225	218	218	352,000	145.33
1999-02-10	218	224	217	223	239,000	148.67
1999-02-09	220	220	213	213	164,000	142
1999-02-08	211	220	210	219	93,000	146
1999-02-05	223	223	211	219	240,000	146
1999-02-04	222	224	216	221	147,000	147.33
1999-02-03	218	222	217	222	73,000	148
1999-02-02	219	224	217	223	105,000	148.67
1999-02-01	216	225	215	217	137,000	144.67
1999-01-29	217	225	216	216	142,000	144
1999-01-28	222	222	215	216	238,000	144
1999-01-27	223	227	223	227	222,000	151.33
1999-01-26	225	229	223	223	389,000	148.67
1999-01-25	222	225	218	225	268,000	150
1999-01-22	220	225	213	220	235,000	146.67
1999-01-21	219	225	215	225	274,000	150
1999-01-20	212	219	207	219	216,000	146
1999-01-19	216	217	212	217	209,000	144.67
1999-01-18	209	217	206	212	104,000	141.33
1999-01-14	205	214	205	214	216,000	142.67
1999-01-13	207	210	204	210	163,000	140
1999-01-12	206	218	205	209	261,000	139.33
1999-01-11	206	210	205	206	139,000	137.33
1999-01-08	212	212	205	209	378,000	139.33
1999-01-07	223	223	212	212	111,000	141.33
1999-01-06	214	223	207	223	167,000	148.67
1999-01-05	215	215	206	209	273,000	139.33
1999-01-04	212	216	210	210	165,000	140

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