日油(4403)の株価時系列情報
日油(4403)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1985/12/28 | 775 | 775 | 766 | 766 | 651,000 |
1985/12/27 | 785 | 785 | 771 | 772 | 893,000 |
1985/12/26 | 790 | 799 | 776 | 795 | 3,406,999 |
1985/12/25 | 810 | 811 | 785 | 799 | 3,382,999 |
1985/12/24 | 791 | 812 | 788 | 800 | 8,261,999 |
1985/12/23 | 790 | 793 | 781 | 792 | 2,581,000 |
1985/12/21 | 788 | 797 | 788 | 791 | 3,787,999 |
1985/12/20 | 760 | 792 | 760 | 788 | 6,305,999 |
1985/12/19 | 779 | 784 | 760 | 770 | 1,277,000 |
1985/12/18 | 778 | 790 | 768 | 779 | 1,509,000 |
1985/12/17 | 785 | 793 | 766 | 768 | 1,424,000 |
1985/12/16 | 796 | 796 | 773 | 784 | 1,406,000 |
1985/12/13 | 795 | 802 | 783 | 788 | 3,315,000 |
1985/12/12 | 780 | 798 | 766 | 788 | 4,406,999 |
1985/12/11 | 797 | 797 | 776 | 780 | 2,678,000 |
1985/12/10 | 789 | 807 | 785 | 793 | 5,267,999 |
1985/12/09 | 799 | 806 | 783 | 790 | 4,281,999 |
1985/12/07 | 770 | 804 | 765 | 800 | 7,350,999 |
1985/12/06 | 773 | 791 | 766 | 773 | 7,403,999 |
1985/12/05 | 766 | 771 | 760 | 771 | 5,280,999 |
1985/12/04 | 745 | 762 | 737 | 755 | 3,928,999 |
1985/12/03 | 741 | 742 | 730 | 735 | 757,000 |
1985/12/02 | 758 | 761 | 743 | 743 | 2,561,000 |
1985/11/30 | 730 | 753 | 730 | 753 | 3,040,000 |
1985/11/29 | 740 | 743 | 730 | 730 | 1,123,000 |
1985/11/28 | 748 | 751 | 735 | 740 | 2,314,000 |
1985/11/27 | 723 | 740 | 715 | 740 | 2,317,000 |
1985/11/26 | 705 | 718 | 702 | 715 | 692,000 |
1985/11/25 | 699 | 705 | 695 | 705 | 267,000 |
1985/11/22 | 705 | 710 | 692 | 693 | 731,000 |
1985/11/21 | 696 | 710 | 687 | 710 | 609,000 |
1985/11/20 | 704 | 707 | 697 | 698 | 473,000 |
1985/11/19 | 719 | 720 | 701 | 709 | 455,000 |
1985/11/18 | 722 | 726 | 711 | 711 | 382,000 |
1985/11/16 | 725 | 725 | 711 | 712 | 483,000 |
1985/11/15 | 738 | 738 | 716 | 716 | 662,000 |
1985/11/14 | 755 | 755 | 725 | 740 | 1,777,000 |
1985/11/13 | 739 | 750 | 727 | 750 | 2,888,000 |
1985/11/12 | 749 | 749 | 735 | 740 | 1,957,000 |
1985/11/11 | 740 | 749 | 733 | 749 | 3,559,999 |
1985/11/08 | 717 | 733 | 712 | 733 | 4,065,999 |
1985/11/07 | 700 | 714 | 699 | 710 | 1,837,000 |
1985/11/06 | 685 | 699 | 682 | 699 | 744,000 |
1985/11/05 | 693 | 693 | 682 | 682 | 205,000 |
1985/11/02 | 682 | 690 | 680 | 689 | 225,000 |
1985/11/01 | 704 | 704 | 681 | 692 | 742,000 |
1985/10/31 | 695 | 704 | 695 | 700 | 486,000 |
1985/10/30 | 706 | 709 | 695 | 700 | 931,000 |
1985/10/29 | 716 | 720 | 702 | 704 | 2,899,000 |
1985/10/28 | 711 | 720 | 706 | 706 | 1,221,000 |
1985/10/26 | 681 | 704 | 678 | 704 | 945,000 |
1985/10/25 | 690 | 690 | 676 | 676 | 596,000 |
1985/10/24 | 683 | 687 | 674 | 679 | 344,000 |
1985/10/23 | 675 | 690 | 673 | 675 | 819,000 |
1985/10/22 | 678 | 684 | 671 | 680 | 582,000 |
1985/10/21 | 688 | 690 | 675 | 684 | 492,000 |
1985/10/19 | 694 | 694 | 686 | 690 | 516,000 |
1985/10/18 | 681 | 696 | 679 | 690 | 1,590,000 |
1985/10/17 | 680 | 684 | 669 | 671 | 564,000 |
1985/10/16 | 699 | 699 | 679 | 679 | 1,496,000 |
1985/10/15 | 699 | 699 | 680 | 690 | 1,753,000 |
1985/10/14 | 679 | 692 | 669 | 690 | 2,383,000 |
1985/10/11 | 630 | 664 | 630 | 664 | 1,788,000 |
1985/10/09 | 664 | 664 | 640 | 640 | 2,089,000 |
1985/10/08 | 673 | 685 | 652 | 665 | 1,960,000 |
1985/10/07 | 680 | 682 | 661 | 679 | 2,923,000 |
1985/10/05 | 640 | 675 | 635 | 670 | 3,174,000 |
1985/10/04 | 640 | 647 | 635 | 640 | 1,934,000 |
1985/10/03 | 615 | 647 | 610 | 625 | 2,767,000 |
1985/10/02 | 597 | 615 | 597 | 613 | 1,022,000 |
1985/10/01 | 593 | 599 | 586 | 592 | 963,000 |
1985/09/30 | 571 | 594 | 571 | 586 | 177,000 |
1985/09/28 | 569 | 573 | 569 | 570 | 336,000 |
1985/09/27 | 570 | 578 | 570 | 575 | 264,000 |
1985/09/26 | 579 | 580 | 567 | 574 | 476,000 |
1985/09/25 | 607 | 610 | 587 | 588 | 454,000 |
1985/09/24 | 613 | 613 | 590 | 600 | 374,000 |
1985/09/21 | 613 | 613 | 599 | 603 | 479,000 |
1985/09/20 | 601 | 627 | 591 | 614 | 3,603,999 |
1985/09/19 | 552 | 553 | 550 | 551 | 187,000 |
1985/09/18 | 560 | 560 | 550 | 553 | 348,000 |
1985/09/17 | 570 | 570 | 560 | 561 | 198,000 |
1985/09/13 | 570 | 579 | 553 | 565 | 366,000 |
1985/09/12 | 556 | 566 | 550 | 550 | 218,000 |
1985/09/11 | 565 | 570 | 554 | 554 | 282,000 |
1985/09/10 | 570 | 570 | 564 | 564 | 248,000 |
1985/09/09 | 580 | 580 | 566 | 566 | 150,000 |
1985/09/07 | 570 | 580 | 570 | 579 | 175,000 |
1985/09/06 | 565 | 580 | 565 | 570 | 176,000 |
1985/09/05 | 580 | 580 | 565 | 565 | 138,000 |
1985/09/04 | 585 | 585 | 565 | 570 | 312,000 |
1985/09/03 | 585 | 592 | 579 | 580 | 487,000 |
1985/09/02 | 564 | 578 | 563 | 565 | 137,000 |
1985/08/31 | 565 | 574 | 563 | 574 | 120,000 |
1985/08/30 | 575 | 577 | 562 | 562 | 201,000 |
1985/08/29 | 575 | 581 | 570 | 580 | 107,000 |
1985/08/28 | 573 | 579 | 566 | 567 | 391,000 |
1985/08/27 | 586 | 596 | 580 | 580 | 141,000 |
1985/08/26 | 595 | 595 | 575 | 582 | 139,000 |
1985/08/24 | 587 | 600 | 585 | 590 | 136,000 |
1985/08/23 | 600 | 600 | 573 | 577 | 238,000 |
1985/08/22 | 570 | 590 | 570 | 590 | 198,000 |
1985/08/21 | 586 | 586 | 568 | 568 | 189,000 |
1985/08/20 | 587 | 594 | 578 | 578 | 145,000 |
1985/08/19 | 599 | 600 | 586 | 586 | 106,000 |
1985/08/17 | 607 | 610 | 591 | 600 | 169,000 |
1985/08/16 | 620 | 621 | 603 | 607 | 457,000 |
1985/08/15 | 590 | 630 | 590 | 610 | 1,421,000 |
1985/08/14 | 574 | 598 | 572 | 585 | 794,000 |
1985/08/13 | 558 | 567 | 558 | 566 | 304,000 |
1985/08/12 | 552 | 557 | 550 | 557 | 354,000 |
1985/08/09 | 546 | 549 | 540 | 543 | 689,000 |
1985/08/08 | 562 | 564 | 542 | 545 | 528,000 |
1985/08/07 | 539 | 565 | 538 | 553 | 747,000 |
1985/08/06 | 542 | 550 | 540 | 541 | 535,000 |
1985/08/05 | 564 | 565 | 541 | 551 | 297,000 |
1985/08/03 | 566 | 575 | 560 | 565 | 217,000 |
1985/08/02 | 585 | 590 | 566 | 580 | 247,000 |
1985/08/01 | 594 | 600 | 585 | 595 | 589,000 |
1985/07/31 | 525 | 587 | 520 | 585 | 762,000 |
1985/07/30 | 520 | 526 | 515 | 520 | 270,000 |
1985/07/29 | 523 | 529 | 517 | 518 | 227,000 |
1985/07/27 | 525 | 535 | 523 | 533 | 237,000 |
1985/07/26 | 520 | 539 | 520 | 535 | 304,000 |
1985/07/25 | 542 | 543 | 515 | 530 | 343,000 |
1985/07/24 | 546 | 559 | 540 | 540 | 322,000 |
1985/07/23 | 542 | 550 | 540 | 546 | 281,000 |
1985/07/22 | 550 | 556 | 540 | 543 | 304,000 |
1985/07/20 | 559 | 569 | 556 | 556 | 295,000 |
1985/07/19 | 577 | 580 | 554 | 555 | 660,000 |
1985/07/18 | 595 | 599 | 580 | 580 | 271,000 |
1985/07/17 | 595 | 600 | 580 | 590 | 301,000 |
1985/07/16 | 580 | 600 | 575 | 575 | 332,000 |
1985/07/15 | 591 | 600 | 570 | 586 | 317,000 |
1985/07/12 | 600 | 610 | 580 | 600 | 627,000 |
1985/07/11 | 630 | 631 | 600 | 600 | 589,000 |
1985/07/10 | 650 | 650 | 638 | 640 | 334,000 |
1985/07/09 | 650 | 655 | 647 | 655 | 532,000 |
1985/07/08 | 660 | 660 | 650 | 655 | 552,000 |
1985/07/06 | 650 | 660 | 650 | 650 | 242,000 |
1985/07/05 | 661 | 661 | 649 | 650 | 393,000 |
1985/07/04 | 670 | 677 | 649 | 651 | 559,000 |
1985/07/03 | 665 | 666 | 660 | 663 | 507,000 |
1985/07/02 | 655 | 660 | 650 | 655 | 213,000 |
1985/07/01 | 645 | 665 | 645 | 645 | 165,000 |
1985/06/29 | 660 | 666 | 655 | 655 | 77,000 |
1985/06/28 | 655 | 660 | 645 | 660 | 204,000 |
1985/06/27 | 667 | 668 | 648 | 655 | 190,000 |
1985/06/26 | 646 | 665 | 646 | 648 | 491,000 |
1985/06/25 | 660 | 674 | 660 | 671 | 272,000 |
1985/06/24 | 660 | 665 | 652 | 655 | 317,000 |
1985/06/22 | 640 | 648 | 636 | 640 | 157,000 |
1985/06/21 | 635 | 640 | 630 | 630 | 282,000 |
1985/06/20 | 647 | 647 | 635 | 641 | 377,000 |
1985/06/19 | 656 | 660 | 645 | 648 | 559,000 |
1985/06/18 | 668 | 680 | 657 | 657 | 518,000 |
1985/06/17 | 670 | 675 | 666 | 671 | 437,000 |
1985/06/15 | 668 | 685 | 668 | 670 | 156,000 |
1985/06/14 | 665 | 675 | 665 | 666 | 464,000 |
1985/06/13 | 681 | 684 | 670 | 671 | 263,000 |
1985/06/12 | 686 | 695 | 680 | 680 | 201,000 |
1985/06/11 | 683 | 694 | 681 | 685 | 141,000 |
1985/06/10 | 675 | 690 | 675 | 690 | 278,000 |
1985/06/07 | 685 | 690 | 683 | 683 | 513,000 |
1985/06/06 | 700 | 700 | 686 | 690 | 400,000 |
1985/06/05 | 696 | 709 | 685 | 685 | 688,000 |
1985/06/04 | 685 | 693 | 682 | 690 | 238,000 |
1985/06/03 | 703 | 705 | 682 | 685 | 579,000 |
1985/06/01 | 725 | 725 | 703 | 703 | 235,000 |
1985/05/31 | 735 | 747 | 702 | 725 | 2,309,000 |
1985/05/30 | 711 | 739 | 705 | 725 | 1,467,000 |
1985/05/29 | 699 | 718 | 695 | 701 | 1,635,000 |
1985/05/28 | 709 | 709 | 690 | 695 | 1,191,000 |
1985/05/28 | 1 -> 1.10 分割 | ||||
1985/05/27 | 766 | 778 | 758 | 774 | 1,808,000 |
1985/05/25 | 765 | 766 | 756 | 756 | 488,000 |
1985/05/24 | 783 | 785 | 760 | 761 | 843,000 |
1985/05/23 | 808 | 808 | 780 | 782 | 894,000 |
1985/05/22 | 807 | 825 | 800 | 808 | 5,113,999 |
1985/05/21 | 778 | 811 | 775 | 787 | 4,300,999 |
1985/05/20 | 730 | 738 | 725 | 738 | 254,000 |
1985/05/18 | 725 | 730 | 723 | 730 | 469,000 |
1985/05/17 | 730 | 742 | 725 | 730 | 871,000 |
1985/05/16 | 722 | 735 | 720 | 722 | 838,000 |
1985/05/15 | 751 | 755 | 722 | 729 | 592,000 |
1985/05/14 | 755 | 760 | 748 | 757 | 532,000 |
1985/05/13 | 761 | 761 | 750 | 754 | 347,000 |
1985/05/10 | 755 | 760 | 750 | 751 | 522,000 |
1985/05/09 | 750 | 770 | 750 | 755 | 406,000 |
1985/05/08 | 751 | 756 | 740 | 748 | 473,000 |
1985/05/07 | 768 | 769 | 755 | 755 | 368,000 |
1985/05/04 | 763 | 774 | 756 | 768 | 431,000 |
1985/05/02 | 780 | 789 | 756 | 773 | 804,000 |
1985/05/01 | 785 | 799 | 775 | 789 | 652,000 |
1985/04/30 | 795 | 800 | 775 | 775 | 630,000 |
1985/04/27 | 807 | 809 | 790 | 804 | 3,055,999 |
1985/04/26 | 770 | 770 | 748 | 767 | 1,355,000 |
1985/04/25 | 774 | 774 | 749 | 752 | 716,000 |
1985/04/24 | 727 | 774 | 727 | 770 | 1,983,000 |
1985/04/23 | 735 | 739 | 720 | 730 | 1,202,000 |
1985/04/22 | 736 | 747 | 732 | 740 | 630,000 |
1985/04/20 | 740 | 751 | 733 | 736 | 678,000 |
1985/04/19 | 735 | 754 | 732 | 738 | 1,173,000 |
1985/04/18 | 782 | 790 | 723 | 755 | 2,358,999 |
1985/04/17 | 799 | 815 | 783 | 790 | 2,201,999 |
1985/04/16 | 850 | 860 | 780 | 800 | 5,445,999 |
1985/04/15 | 867 | 876 | 840 | 840 | 6,647,998 |
1985/04/12 | 834 | 874 | 829 | 862 | 14,629,996 |
1985/04/11 | 847 | 855 | 827 | 836 | 12,943,997 |
1985/04/10 | 813 | 829 | 801 | 817 | 6,682,998 |
1985/04/09 | 810 | 845 | 802 | 810 | 17,402,996 |
1985/04/08 | 799 | 819 | 795 | 816 | 14,765,996 |
1985/04/06 | 741 | 780 | 735 | 770 | 1,392,000 |
1985/04/05 | 741 | 753 | 741 | 747 | 1,104,000 |
1985/04/04 | 755 | 757 | 732 | 740 | 1,072,000 |
1985/04/03 | 764 | 776 | 746 | 759 | 3,219,999 |
1985/04/02 | 774 | 790 | 758 | 764 | 4,015,999 |
1985/04/01 | 720 | 780 | 719 | 771 | 7,197,998 |
1985/03/30 | 708 | 720 | 704 | 720 | 538,000 |
1985/03/29 | 710 | 710 | 694 | 694 | 411,000 |
1985/03/28 | 720 | 721 | 690 | 690 | 663,000 |
1985/03/27 | 690 | 710 | 680 | 710 | 2,013,999 |
1985/03/26 | 680 | 684 | 665 | 677 | 327,000 |
1985/03/25 | 680 | 680 | 662 | 663 | 237,000 |
1985/03/23 | 681 | 681 | 671 | 676 | 123,000 |
1985/03/22 | 670 | 670 | 660 | 661 | 300,000 |
1985/03/20 | 695 | 695 | 666 | 667 | 203,000 |
1985/03/19 | 688 | 690 | 670 | 690 | 202,000 |
1985/03/18 | 700 | 700 | 680 | 680 | 169,000 |
1985/03/16 | 687 | 700 | 685 | 690 | 184,000 |
1985/03/15 | 714 | 714 | 685 | 685 | 493,000 |
1985/03/14 | 671 | 725 | 671 | 704 | 1,700,000 |
1985/03/13 | 695 | 695 | 660 | 678 | 593,000 |
1985/03/12 | 656 | 698 | 655 | 698 | 1,136,000 |
1985/03/11 | 650 | 655 | 645 | 654 | 412,000 |
1985/03/08 | 646 | 663 | 646 | 650 | 912,000 |
1985/03/07 | 685 | 690 | 674 | 674 | 635,000 |
1985/03/06 | 683 | 690 | 673 | 689 | 1,072,000 |
1985/03/05 | 720 | 720 | 693 | 693 | 702,000 |
1985/03/04 | 710 | 715 | 705 | 710 | 450,000 |
1985/03/02 | 715 | 725 | 705 | 705 | 784,000 |
1985/03/01 | 703 | 715 | 699 | 705 | 1,355,000 |
1985/02/28 | 709 | 720 | 702 | 702 | 880,000 |
1985/02/27 | 724 | 730 | 706 | 706 | 1,063,000 |
1985/02/26 | 720 | 760 | 715 | 743 | 2,388,999 |
1985/02/25 | 716 | 720 | 705 | 705 | 798,000 |
1985/02/23 | 710 | 720 | 710 | 718 | 359,000 |
1985/02/22 | 715 | 720 | 710 | 710 | 644,000 |
1985/02/21 | 720 | 720 | 713 | 715 | 591,000 |
1985/02/20 | 716 | 723 | 710 | 711 | 971,000 |
1985/02/19 | 727 | 735 | 720 | 723 | 616,000 |
1985/02/18 | 731 | 749 | 725 | 737 | 875,000 |
1985/02/16 | 721 | 740 | 720 | 722 | 701,000 |
1985/02/15 | 748 | 758 | 725 | 728 | 1,560,000 |
1985/02/14 | 770 | 778 | 731 | 758 | 1,968,000 |
1985/02/13 | 775 | 788 | 767 | 770 | 1,758,000 |
1985/02/12 | 805 | 810 | 777 | 781 | 1,898,000 |
1985/02/08 | 800 | 815 | 786 | 815 | 5,861,999 |
1985/02/07 | 830 | 840 | 783 | 790 | 15,497,996 |
1985/02/06 | 762 | 819 | 757 | 817 | 20,874,995 |
1985/02/05 | 707 | 756 | 701 | 750 | 4,365,999 |
1985/02/04 | 706 | 722 | 705 | 709 | 1,216,000 |
1985/02/02 | 707 | 710 | 690 | 705 | 1,325,000 |
1985/02/01 | 731 | 742 | 712 | 712 | 1,742,000 |
1985/01/31 | 764 | 764 | 721 | 730 | 2,564,999 |
1985/01/30 | 746 | 763 | 735 | 760 | 3,053,999 |
1985/01/29 | 727 | 777 | 721 | 730 | 7,176,998 |
1985/01/28 | 733 | 745 | 710 | 730 | 2,293,999 |
1985/01/26 | 765 | 766 | 736 | 753 | 3,703,999 |
1985/01/25 | 760 | 764 | 724 | 725 | 5,742,999 |
1985/01/24 | 785 | 804 | 765 | 770 | 6,899,998 |
1985/01/23 | 792 | 792 | 760 | 788 | 5,281,999 |
1985/01/22 | 760 | 792 | 752 | 772 | 7,815,998 |
1985/01/21 | 803 | 820 | 756 | 770 | 8,214,998 |
1985/01/19 | 785 | 827 | 785 | 793 | 14,246,996 |
1985/01/18 | 749 | 788 | 743 | 772 | 23,293,994 |
1985/01/17 | 717 | 729 | 695 | 708 | 9,406,998 |
1985/01/16 | 705 | 742 | 703 | 707 | 23,467,994 |
1985/01/14 | 650 | 695 | 647 | 695 | 23,132,994 |
1985/01/11 | 618 | 648 | 616 | 639 | 10,244,997 |
1985/01/10 | 619 | 655 | 612 | 628 | 16,292,996 |
1985/01/09 | 610 | 630 | 605 | 625 | 23,158,994 |
1985/01/08 | 565 | 600 | 561 | 600 | 16,236,996 |
1985/01/07 | 503 | 545 | 501 | 545 | 2,587,999 |
1985/01/05 | 490 | 500 | 486 | 498 | 925,000 |
1985/01/04 | 518 | 519 | 500 | 500 | 1,171,000 |