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 |
---|---|---|---|---|---|
1992/12/30 | 544 | 555 | 540 | 555 | 84,000 |
1992/12/29 | 554 | 565 | 554 | 554 | 132,000 |
1992/12/28 | 574 | 574 | 554 | 557 | 155,000 |
1992/12/25 | 585 | 585 | 566 | 574 | 96,000 |
1992/12/24 | 585 | 589 | 578 | 578 | 161,000 |
1992/12/22 | 578 | 585 | 578 | 585 | 259,000 |
1992/12/21 | 578 | 586 | 574 | 578 | 483,000 |
1992/12/18 | 570 | 580 | 560 | 568 | 353,000 |
1992/12/17 | 559 | 574 | 558 | 570 | 352,000 |
1992/12/16 | 575 | 585 | 565 | 566 | 302,000 |
1992/12/15 | 569 | 595 | 569 | 595 | 151,000 |
1992/12/14 | 585 | 585 | 568 | 569 | 231,000 |
1992/12/11 | 580 | 588 | 565 | 565 | 1,212,000 |
1992/12/10 | 602 | 603 | 580 | 580 | 324,000 |
1992/12/09 | 603 | 603 | 592 | 593 | 291,000 |
1992/12/08 | 592 | 595 | 590 | 593 | 388,000 |
1992/12/07 | 595 | 597 | 580 | 590 | 82,000 |
1992/12/04 | 575 | 585 | 571 | 585 | 117,000 |
1992/12/03 | 587 | 589 | 574 | 574 | 127,000 |
1992/12/02 | 580 | 589 | 577 | 588 | 148,000 |
1992/12/01 | 598 | 598 | 572 | 572 | 161,000 |
1992/11/30 | 600 | 600 | 587 | 598 | 89,000 |
1992/11/27 | 580 | 599 | 580 | 590 | 178,000 |
1992/11/26 | 581 | 597 | 580 | 596 | 267,000 |
1992/11/25 | 580 | 587 | 570 | 580 | 166,000 |
1992/11/24 | 590 | 597 | 578 | 588 | 299,000 |
1992/11/20 | 562 | 580 | 552 | 552 | 366,000 |
1992/11/19 | 560 | 569 | 553 | 557 | 323,000 |
1992/11/18 | 520 | 570 | 519 | 550 | 391,000 |
1992/11/17 | 531 | 534 | 512 | 512 | 227,000 |
1992/11/16 | 544 | 544 | 532 | 541 | 113,000 |
1992/11/13 | 558 | 558 | 539 | 539 | 925,000 |
1992/11/12 | 558 | 570 | 542 | 570 | 259,000 |
1992/11/11 | 561 | 570 | 552 | 553 | 266,000 |
1992/11/10 | 575 | 582 | 570 | 571 | 263,000 |
1992/11/09 | 594 | 594 | 574 | 589 | 142,000 |
1992/11/06 | 599 | 603 | 589 | 597 | 141,000 |
1992/11/05 | 597 | 605 | 585 | 605 | 269,000 |
1992/11/04 | 593 | 599 | 580 | 599 | 65,000 |
1992/11/02 | 568 | 599 | 567 | 594 | 165,000 |
1992/10/30 | 590 | 590 | 569 | 569 | 214,000 |
1992/10/29 | 595 | 595 | 576 | 580 | 132,000 |
1992/10/28 | 605 | 606 | 596 | 596 | 196,000 |
1992/10/27 | 588 | 604 | 587 | 596 | 95,000 |
1992/10/26 | 580 | 600 | 580 | 587 | 96,000 |
1992/10/23 | 595 | 595 | 580 | 590 | 139,000 |
1992/10/22 | 585 | 600 | 580 | 585 | 239,000 |
1992/10/21 | 588 | 595 | 567 | 595 | 221,000 |
1992/10/20 | 581 | 583 | 565 | 578 | 257,000 |
1992/10/19 | 602 | 602 | 571 | 571 | 255,000 |
1992/10/16 | 593 | 602 | 591 | 602 | 267,000 |
1992/10/15 | 594 | 602 | 591 | 602 | 120,000 |
1992/10/14 | 609 | 615 | 591 | 591 | 281,000 |
1992/10/13 | 601 | 606 | 599 | 606 | 124,000 |
1992/10/12 | 589 | 599 | 589 | 598 | 130,000 |
1992/10/09 | 590 | 606 | 588 | 588 | 1,520,000 |
1992/10/08 | 588 | 610 | 588 | 610 | 298,000 |
1992/10/07 | 610 | 610 | 590 | 591 | 263,000 |
1992/10/06 | 592 | 615 | 591 | 612 | 251,000 |
1992/10/05 | 601 | 605 | 588 | 590 | 203,000 |
1992/10/02 | 616 | 618 | 601 | 601 | 224,000 |
1992/10/01 | 605 | 615 | 581 | 586 | 284,000 |
1992/09/30 | 634 | 635 | 600 | 600 | 271,000 |
1992/09/29 | 626 | 636 | 615 | 620 | 156,000 |
1992/09/28 | 635 | 655 | 625 | 625 | 154,000 |
1992/09/25 | 665 | 665 | 654 | 655 | 153,000 |
1992/09/24 | 655 | 670 | 655 | 665 | 443,000 |
1992/09/22 | 638 | 645 | 631 | 645 | 194,000 |
1992/09/21 | 647 | 649 | 620 | 621 | 277,000 |
1992/09/18 | 647 | 649 | 620 | 648 | 202,000 |
1992/09/17 | 621 | 650 | 619 | 640 | 252,000 |
1992/09/16 | 620 | 634 | 614 | 621 | 271,000 |
1992/09/14 | 649 | 650 | 625 | 647 | 236,000 |
1992/09/11 | 641 | 657 | 631 | 631 | 1,864,000 |
1992/09/10 | 655 | 675 | 650 | 661 | 921,000 |
1992/09/09 | 630 | 650 | 628 | 650 | 408,000 |
1992/09/08 | 635 | 650 | 620 | 620 | 707,000 |
1992/09/07 | 640 | 649 | 620 | 620 | 403,000 |
1992/09/04 | 654 | 656 | 620 | 640 | 656,000 |
1992/09/03 | 620 | 649 | 589 | 645 | 438,000 |
1992/09/02 | 609 | 625 | 609 | 622 | 350,000 |
1992/09/01 | 621 | 656 | 620 | 620 | 1,160,000 |
1992/08/31 | 600 | 620 | 594 | 619 | 707,000 |
1992/08/28 | 587 | 635 | 577 | 620 | 999,000 |
1992/08/27 | 571 | 600 | 571 | 597 | 789,000 |
1992/08/26 | 536 | 561 | 536 | 553 | 240,000 |
1992/08/25 | 534 | 566 | 534 | 535 | 373,000 |
1992/08/24 | 520 | 585 | 515 | 585 | 413,000 |
1992/08/21 | 520 | 520 | 504 | 515 | 319,000 |
1992/08/20 | 465 | 514 | 465 | 492 | 326,000 |
1992/08/19 | 463 | 480 | 451 | 465 | 286,000 |
1992/08/18 | 496 | 496 | 440 | 448 | 191,000 |
1992/08/17 | 499 | 508 | 494 | 495 | 95,000 |
1992/08/14 | 466 | 489 | 466 | 484 | 620,000 |
1992/08/13 | 476 | 476 | 470 | 470 | 261,000 |
1992/08/12 | 487 | 490 | 475 | 476 | 329,000 |
1992/08/11 | 520 | 520 | 491 | 491 | 279,000 |
1992/08/10 | 519 | 519 | 481 | 510 | 233,000 |
1992/08/07 | 540 | 540 | 505 | 519 | 204,000 |
1992/08/06 | 560 | 560 | 535 | 549 | 168,000 |
1992/08/05 | 550 | 560 | 543 | 560 | 264,000 |
1992/08/04 | 556 | 556 | 540 | 550 | 213,000 |
1992/08/03 | 537 | 564 | 537 | 556 | 140,000 |
1992/07/31 | 535 | 568 | 535 | 567 | 198,000 |
1992/07/30 | 534 | 551 | 524 | 544 | 183,000 |
1992/07/29 | 570 | 570 | 524 | 524 | 329,000 |
1992/07/28 | 540 | 560 | 528 | 550 | 107,000 |
1992/07/27 | 569 | 574 | 540 | 540 | 328,000 |
1992/07/24 | 578 | 578 | 543 | 543 | 309,000 |
1992/07/23 | 563 | 597 | 545 | 578 | 228,000 |
1992/07/22 | 580 | 580 | 541 | 564 | 355,000 |
1992/07/21 | 588 | 588 | 571 | 585 | 261,000 |
1992/07/20 | 576 | 595 | 570 | 570 | 233,000 |
1992/07/17 | 592 | 601 | 588 | 596 | 179,000 |
1992/07/16 | 620 | 620 | 603 | 620 | 114,000 |
1992/07/15 | 625 | 630 | 618 | 618 | 240,000 |
1992/07/14 | 619 | 628 | 619 | 619 | 204,000 |
1992/07/13 | 609 | 628 | 599 | 628 | 220,000 |
1992/07/10 | 630 | 630 | 598 | 599 | 591,000 |
1992/07/09 | 609 | 619 | 604 | 614 | 196,000 |
1992/07/08 | 596 | 605 | 581 | 604 | 114,000 |
1992/07/07 | 628 | 628 | 595 | 596 | 180,000 |
1992/07/06 | 628 | 628 | 618 | 620 | 204,000 |
1992/07/03 | 594 | 615 | 594 | 610 | 180,000 |
1992/07/02 | 592 | 615 | 578 | 614 | 213,000 |
1992/07/01 | 575 | 608 | 565 | 608 | 190,000 |
1992/06/30 | 585 | 594 | 571 | 575 | 380,000 |
1992/06/29 | 580 | 580 | 562 | 577 | 144,000 |
1992/06/26 | 582 | 595 | 562 | 570 | 341,000 |
1992/06/25 | 590 | 590 | 576 | 580 | 208,000 |
1992/06/24 | 590 | 600 | 580 | 580 | 211,000 |
1992/06/23 | 580 | 609 | 576 | 587 | 204,000 |
1992/06/22 | 618 | 618 | 575 | 576 | 424,000 |
1992/06/19 | 593 | 598 | 578 | 598 | 316,000 |
1992/06/18 | 580 | 595 | 573 | 573 | 492,000 |
1992/06/17 | 601 | 609 | 582 | 582 | 619,000 |
1992/06/16 | 606 | 615 | 601 | 601 | 356,000 |
1992/06/15 | 610 | 622 | 603 | 605 | 413,000 |
1992/06/12 | 624 | 635 | 624 | 624 | 2,330,000 |
1992/06/11 | 621 | 644 | 619 | 634 | 304,000 |
1992/06/10 | 630 | 645 | 621 | 621 | 246,000 |
1992/06/09 | 620 | 640 | 615 | 640 | 67,000 |
1992/06/08 | 640 | 640 | 605 | 640 | 285,000 |
1992/06/05 | 660 | 660 | 640 | 642 | 146,000 |
1992/06/04 | 670 | 670 | 653 | 657 | 174,000 |
1992/06/03 | 670 | 677 | 660 | 660 | 121,000 |
1992/06/02 | 665 | 688 | 655 | 670 | 206,000 |
1992/06/01 | 694 | 700 | 655 | 655 | 213,000 |
1992/05/29 | 658 | 685 | 655 | 684 | 186,000 |
1992/05/28 | 640 | 655 | 636 | 639 | 156,000 |
1992/05/27 | 660 | 678 | 630 | 650 | 441,000 |
1992/05/26 | 691 | 693 | 662 | 663 | 231,000 |
1992/05/25 | 651 | 683 | 651 | 683 | 186,000 |
1992/05/22 | 673 | 685 | 660 | 660 | 225,000 |
1992/05/21 | 681 | 695 | 678 | 678 | 171,000 |
1992/05/20 | 690 | 700 | 683 | 685 | 227,000 |
1992/05/19 | 692 | 706 | 687 | 697 | 387,000 |
1992/05/18 | 691 | 701 | 676 | 690 | 344,000 |
1992/05/15 | 706 | 715 | 681 | 681 | 704,000 |
1992/05/14 | 745 | 749 | 726 | 726 | 1,855,000 |
1992/05/13 | 680 | 687 | 668 | 685 | 195,000 |
1992/05/12 | 662 | 680 | 650 | 680 | 405,000 |
1992/05/11 | 649 | 662 | 649 | 657 | 288,000 |
1992/05/08 | 648 | 665 | 645 | 657 | 538,000 |
1992/05/07 | 624 | 650 | 600 | 650 | 433,000 |
1992/05/06 | 592 | 620 | 590 | 617 | 198,000 |
1992/05/01 | 574 | 598 | 572 | 582 | 242,000 |
1992/04/30 | 599 | 606 | 581 | 593 | 141,000 |
1992/04/28 | 581 | 610 | 581 | 587 | 184,000 |
1992/04/27 | 585 | 600 | 585 | 596 | 124,000 |
1992/04/24 | 595 | 599 | 568 | 585 | 370,000 |
1992/04/23 | 575 | 600 | 565 | 577 | 143,000 |
1992/04/22 | 565 | 579 | 552 | 575 | 277,000 |
1992/04/21 | 566 | 585 | 560 | 575 | 283,000 |
1992/04/20 | 596 | 610 | 575 | 575 | 297,000 |
1992/04/17 | 620 | 623 | 595 | 595 | 543,000 |
1992/04/16 | 640 | 645 | 610 | 623 | 361,000 |
1992/04/15 | 638 | 645 | 628 | 635 | 329,000 |
1992/04/14 | 581 | 610 | 572 | 608 | 303,000 |
1992/04/13 | 630 | 649 | 564 | 571 | 355,000 |
1992/04/10 | 630 | 630 | 604 | 630 | 257,000 |
1992/04/09 | 599 | 634 | 560 | 560 | 484,000 |
1992/04/08 | 645 | 655 | 590 | 600 | 424,000 |
1992/04/07 | 699 | 699 | 675 | 675 | 273,000 |
1992/04/06 | 699 | 713 | 697 | 705 | 194,000 |
1992/04/03 | 720 | 729 | 662 | 729 | 383,000 |
1992/04/02 | 740 | 740 | 710 | 710 | 435,000 |
1992/04/01 | 739 | 744 | 721 | 721 | 300,000 |
1992/03/31 | 770 | 780 | 735 | 768 | 218,000 |
1992/03/30 | 770 | 770 | 751 | 762 | 307,000 |
1992/03/27 | 780 | 780 | 760 | 773 | 204,000 |
1992/03/26 | 808 | 808 | 771 | 780 | 210,000 |
1992/03/25 | 774 | 803 | 765 | 803 | 377,000 |
1992/03/24 | 774 | 780 | 765 | 776 | 160,000 |
1992/03/23 | 784 | 794 | 764 | 782 | 404,000 |
1992/03/19 | 739 | 800 | 739 | 794 | 666,000 |
1992/03/18 | 756 | 765 | 731 | 748 | 479,000 |
1992/03/17 | 790 | 790 | 753 | 766 | 584,000 |
1992/03/16 | 796 | 804 | 785 | 793 | 575,000 |
1992/03/13 | 790 | 836 | 790 | 806 | 2,064,000 |
1992/03/12 | 780 | 815 | 780 | 810 | 296,000 |
1992/03/11 | 770 | 798 | 769 | 795 | 321,000 |
1992/03/10 | 779 | 779 | 771 | 777 | 240,000 |
1992/03/09 | 789 | 789 | 766 | 779 | 215,000 |
1992/03/06 | 806 | 814 | 784 | 791 | 245,000 |
1992/03/05 | 795 | 832 | 790 | 806 | 1,129,000 |
1992/03/04 | 783 | 805 | 783 | 798 | 282,000 |
1992/03/03 | 807 | 807 | 783 | 783 | 370,000 |
1992/03/02 | 795 | 811 | 785 | 808 | 498,000 |
1992/02/28 | 799 | 800 | 781 | 799 | 234,000 |
1992/02/27 | 800 | 807 | 777 | 800 | 423,000 |
1992/02/26 | 769 | 803 | 769 | 800 | 646,000 |
1992/02/25 | 777 | 777 | 760 | 769 | 111,000 |
1992/02/24 | 765 | 777 | 759 | 777 | 131,000 |
1992/02/21 | 756 | 768 | 753 | 765 | 234,000 |
1992/02/20 | 733 | 759 | 733 | 746 | 57,000 |
1992/02/19 | 721 | 735 | 716 | 730 | 199,000 |
1992/02/18 | 750 | 765 | 740 | 740 | 175,000 |
1992/02/17 | 721 | 750 | 716 | 750 | 155,000 |
1992/02/14 | 751 | 751 | 730 | 730 | 242,000 |
1992/02/13 | 769 | 770 | 750 | 751 | 275,000 |
1992/02/12 | 793 | 793 | 760 | 770 | 161,000 |
1992/02/10 | 800 | 808 | 790 | 793 | 203,000 |
1992/02/07 | 810 | 817 | 804 | 810 | 491,000 |
1992/02/06 | 800 | 815 | 800 | 803 | 490,000 |
1992/02/05 | 788 | 799 | 780 | 799 | 318,000 |
1992/02/04 | 783 | 793 | 765 | 788 | 151,000 |
1992/02/03 | 795 | 804 | 785 | 793 | 306,000 |
1992/01/31 | 797 | 808 | 781 | 785 | 460,000 |
1992/01/30 | 730 | 780 | 726 | 778 | 232,000 |
1992/01/29 | 752 | 768 | 722 | 731 | 159,000 |
1992/01/28 | 740 | 760 | 738 | 760 | 189,000 |
1992/01/27 | 730 | 740 | 720 | 720 | 102,000 |
1992/01/24 | 745 | 748 | 716 | 720 | 172,000 |
1992/01/23 | 736 | 770 | 726 | 747 | 231,000 |
1992/01/22 | 715 | 756 | 705 | 726 | 338,000 |
1992/01/21 | 719 | 745 | 702 | 705 | 263,000 |
1992/01/20 | 715 | 716 | 702 | 702 | 226,000 |
1992/01/17 | 730 | 741 | 705 | 715 | 217,000 |
1992/01/16 | 755 | 755 | 725 | 730 | 185,000 |
1992/01/14 | 732 | 750 | 730 | 735 | 238,000 |
1992/01/13 | 763 | 763 | 732 | 732 | 228,000 |
1992/01/10 | 789 | 795 | 765 | 765 | 362,000 |
1992/01/09 | 793 | 800 | 782 | 795 | 150,000 |
1992/01/08 | 820 | 820 | 790 | 815 | 194,000 |
1992/01/07 | 840 | 840 | 801 | 810 | 174,000 |
1992/01/06 | 819 | 845 | 804 | 840 | 225,000 |