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 |
---|---|---|---|---|---|
1994/12/30 | 640 | 650 | 640 | 640 | 72,000 |
1994/12/29 | 638 | 645 | 637 | 645 | 76,000 |
1994/12/28 | 647 | 648 | 640 | 640 | 109,000 |
1994/12/27 | 642 | 647 | 640 | 645 | 167,000 |
1994/12/26 | 644 | 646 | 641 | 642 | 124,000 |
1994/12/22 | 640 | 645 | 639 | 640 | 273,000 |
1994/12/21 | 637 | 639 | 633 | 639 | 143,000 |
1994/12/20 | 634 | 638 | 631 | 637 | 131,000 |
1994/12/19 | 627 | 640 | 627 | 638 | 214,000 |
1994/12/16 | 633 | 633 | 625 | 631 | 168,000 |
1994/12/15 | 625 | 630 | 622 | 630 | 222,000 |
1994/12/14 | 621 | 623 | 620 | 622 | 113,000 |
1994/12/13 | 629 | 629 | 620 | 621 | 153,000 |
1994/12/12 | 634 | 634 | 628 | 629 | 97,000 |
1994/12/09 | 631 | 634 | 623 | 623 | 1,173,000 |
1994/12/08 | 625 | 625 | 621 | 621 | 152,000 |
1994/12/07 | 627 | 630 | 622 | 622 | 128,000 |
1994/12/06 | 635 | 635 | 627 | 632 | 237,000 |
1994/12/05 | 627 | 635 | 620 | 635 | 175,000 |
1994/12/02 | 613 | 619 | 613 | 617 | 171,000 |
1994/12/01 | 615 | 618 | 612 | 613 | 246,000 |
1994/11/30 | 621 | 625 | 611 | 625 | 668,000 |
1994/11/29 | 622 | 625 | 621 | 625 | 262,000 |
1994/11/28 | 633 | 633 | 620 | 620 | 197,000 |
1994/11/25 | 634 | 638 | 623 | 624 | 306,000 |
1994/11/24 | 634 | 639 | 634 | 638 | 304,000 |
1994/11/22 | 636 | 640 | 636 | 639 | 210,000 |
1994/11/21 | 650 | 650 | 646 | 646 | 73,000 |
1994/11/18 | 648 | 650 | 643 | 650 | 93,000 |
1994/11/17 | 649 | 649 | 643 | 649 | 66,000 |
1994/11/16 | 653 | 657 | 640 | 644 | 101,000 |
1994/11/15 | 658 | 658 | 652 | 656 | 244,000 |
1994/11/14 | 655 | 659 | 651 | 656 | 189,000 |
1994/11/11 | 660 | 660 | 655 | 658 | 314,000 |
1994/11/10 | 660 | 660 | 656 | 656 | 216,000 |
1994/11/09 | 657 | 660 | 654 | 656 | 189,000 |
1994/11/08 | 656 | 657 | 656 | 657 | 163,000 |
1994/11/07 | 661 | 661 | 656 | 656 | 79,000 |
1994/11/04 | 658 | 664 | 656 | 662 | 100,000 |
1994/11/02 | 654 | 657 | 650 | 656 | 239,000 |
1994/11/01 | 663 | 663 | 647 | 654 | 210,000 |
1994/10/31 | 658 | 663 | 655 | 663 | 107,000 |
1994/10/28 | 654 | 658 | 650 | 657 | 87,000 |
1994/10/27 | 645 | 652 | 645 | 652 | 67,000 |
1994/10/26 | 642 | 645 | 642 | 645 | 51,000 |
1994/10/25 | 644 | 644 | 640 | 642 | 81,000 |
1994/10/24 | 636 | 640 | 630 | 640 | 75,000 |
1994/10/21 | 630 | 639 | 623 | 637 | 96,000 |
1994/10/20 | 640 | 641 | 640 | 640 | 61,000 |
1994/10/19 | 653 | 653 | 635 | 635 | 172,000 |
1994/10/18 | 654 | 657 | 651 | 655 | 114,000 |
1994/10/17 | 652 | 658 | 651 | 654 | 72,000 |
1994/10/14 | 663 | 663 | 651 | 651 | 458,000 |
1994/10/13 | 669 | 669 | 658 | 664 | 105,000 |
1994/10/12 | 658 | 670 | 652 | 670 | 124,000 |
1994/10/11 | 658 | 658 | 652 | 652 | 41,000 |
1994/10/07 | 645 | 652 | 645 | 650 | 71,000 |
1994/10/06 | 634 | 646 | 634 | 644 | 85,000 |
1994/10/05 | 633 | 637 | 628 | 637 | 122,000 |
1994/10/04 | 625 | 634 | 624 | 634 | 93,000 |
1994/10/03 | 629 | 632 | 625 | 625 | 58,000 |
1994/09/30 | 637 | 637 | 629 | 630 | 194,000 |
1994/09/29 | 626 | 637 | 626 | 637 | 266,000 |
1994/09/28 | 622 | 639 | 622 | 627 | 204,000 |
1994/09/27 | 635 | 640 | 622 | 622 | 199,000 |
1994/09/26 | 646 | 651 | 637 | 638 | 89,000 |
1994/09/22 | 652 | 652 | 641 | 643 | 174,000 |
1994/09/21 | 647 | 659 | 646 | 652 | 345,000 |
1994/09/20 | 639 | 646 | 635 | 646 | 125,000 |
1994/09/19 | 642 | 642 | 634 | 634 | 230,000 |
1994/09/16 | 645 | 646 | 638 | 638 | 141,000 |
1994/09/14 | 642 | 647 | 640 | 641 | 84,000 |
1994/09/13 | 651 | 653 | 641 | 651 | 287,000 |
1994/09/12 | 654 | 660 | 653 | 653 | 179,000 |
1994/09/09 | 660 | 663 | 648 | 653 | 1,104,000 |
1994/09/08 | 650 | 658 | 647 | 653 | 147,000 |
1994/09/07 | 660 | 669 | 653 | 653 | 190,000 |
1994/09/06 | 667 | 670 | 659 | 670 | 142,000 |
1994/09/05 | 679 | 680 | 667 | 667 | 114,000 |
1994/09/02 | 675 | 676 | 672 | 676 | 65,000 |
1994/09/01 | 674 | 677 | 670 | 677 | 94,000 |
1994/08/31 | 678 | 678 | 670 | 670 | 74,000 |
1994/08/30 | 676 | 679 | 671 | 671 | 61,000 |
1994/08/29 | 664 | 682 | 664 | 677 | 117,000 |
1994/08/26 | 670 | 676 | 665 | 670 | 287,000 |
1994/08/25 | 678 | 680 | 671 | 672 | 65,000 |
1994/08/24 | 658 | 670 | 658 | 670 | 219,000 |
1994/08/23 | 659 | 664 | 658 | 661 | 254,000 |
1994/08/22 | 673 | 678 | 662 | 666 | 117,000 |
1994/08/19 | 683 | 684 | 671 | 671 | 247,000 |
1994/08/18 | 700 | 700 | 682 | 685 | 172,000 |
1994/08/17 | 709 | 710 | 701 | 705 | 333,000 |
1994/08/16 | 689 | 695 | 686 | 695 | 161,000 |
1994/08/15 | 680 | 690 | 679 | 681 | 143,000 |
1994/08/12 | 685 | 685 | 677 | 677 | 396,000 |
1994/08/11 | 685 | 685 | 679 | 679 | 246,000 |
1994/08/10 | 688 | 688 | 675 | 685 | 333,000 |
1994/08/09 | 698 | 700 | 688 | 688 | 148,000 |
1994/08/08 | 693 | 693 | 688 | 688 | 62,000 |
1994/08/05 | 699 | 700 | 687 | 688 | 134,000 |
1994/08/04 | 689 | 695 | 689 | 694 | 51,000 |
1994/08/03 | 689 | 698 | 683 | 688 | 195,000 |
1994/08/02 | 682 | 690 | 680 | 689 | 194,000 |
1994/08/01 | 685 | 690 | 678 | 680 | 105,000 |
1994/07/29 | 697 | 697 | 685 | 690 | 214,000 |
1994/07/28 | 685 | 690 | 680 | 689 | 180,000 |
1994/07/27 | 685 | 689 | 673 | 685 | 369,000 |
1994/07/26 | 670 | 685 | 668 | 680 | 144,000 |
1994/07/25 | 673 | 679 | 670 | 670 | 150,000 |
1994/07/22 | 693 | 693 | 672 | 672 | 185,000 |
1994/07/21 | 687 | 687 | 680 | 687 | 219,000 |
1994/07/20 | 695 | 695 | 687 | 687 | 232,000 |
1994/07/19 | 705 | 708 | 687 | 695 | 664,000 |
1994/07/18 | 698 | 698 | 691 | 695 | 117,000 |
1994/07/15 | 697 | 699 | 688 | 688 | 249,000 |
1994/07/14 | 685 | 697 | 685 | 695 | 159,000 |
1994/07/13 | 673 | 687 | 673 | 676 | 85,000 |
1994/07/12 | 676 | 685 | 672 | 672 | 128,000 |
1994/07/11 | 670 | 688 | 670 | 687 | 128,000 |
1994/07/08 | 694 | 694 | 677 | 680 | 595,000 |
1994/07/07 | 687 | 695 | 675 | 675 | 224,000 |
1994/07/06 | 693 | 698 | 687 | 687 | 392,000 |
1994/07/05 | 692 | 699 | 689 | 692 | 374,000 |
1994/07/04 | 688 | 688 | 678 | 682 | 135,000 |
1994/07/01 | 680 | 682 | 652 | 678 | 273,000 |
1994/06/30 | 652 | 682 | 651 | 678 | 279,000 |
1994/06/29 | 661 | 668 | 657 | 667 | 311,000 |
1994/06/28 | 679 | 685 | 670 | 671 | 377,000 |
1994/06/27 | 678 | 678 | 650 | 653 | 382,000 |
1994/06/24 | 692 | 696 | 685 | 688 | 290,000 |
1994/06/23 | 701 | 701 | 687 | 690 | 327,000 |
1994/06/22 | 681 | 699 | 680 | 691 | 498,000 |
1994/06/21 | 702 | 718 | 692 | 699 | 623,000 |
1994/06/20 | 721 | 729 | 701 | 702 | 558,000 |
1994/06/17 | 724 | 729 | 718 | 727 | 653,000 |
1994/06/16 | 709 | 718 | 705 | 717 | 236,000 |
1994/06/15 | 708 | 711 | 700 | 703 | 377,000 |
1994/06/14 | 704 | 710 | 704 | 708 | 203,000 |
1994/06/13 | 702 | 715 | 702 | 714 | 311,000 |
1994/06/10 | 720 | 721 | 711 | 712 | 1,248,000 |
1994/06/09 | 706 | 710 | 701 | 710 | 538,000 |
1994/06/08 | 690 | 713 | 686 | 706 | 498,000 |
1994/06/07 | 690 | 697 | 682 | 697 | 247,000 |
1994/06/06 | 704 | 704 | 691 | 692 | 233,000 |
1994/06/03 | 700 | 703 | 694 | 700 | 374,000 |
1994/06/02 | 714 | 715 | 702 | 708 | 374,000 |
1994/06/01 | 716 | 724 | 711 | 714 | 1,765,000 |
1994/05/31 | 714 | 714 | 706 | 713 | 749,000 |
1994/05/30 | 722 | 723 | 706 | 706 | 2,235,000 |
1994/05/27 | 696 | 704 | 690 | 702 | 574,000 |
1994/05/26 | 695 | 695 | 680 | 680 | 198,000 |
1994/05/25 | 704 | 704 | 697 | 697 | 490,000 |
1994/05/24 | 698 | 707 | 696 | 702 | 1,777,000 |
1994/05/23 | 690 | 700 | 685 | 700 | 566,000 |
1994/05/20 | 689 | 692 | 685 | 686 | 475,000 |
1994/05/19 | 680 | 688 | 680 | 684 | 397,000 |
1994/05/18 | 689 | 689 | 681 | 683 | 378,000 |
1994/05/17 | 669 | 682 | 669 | 682 | 603,000 |
1994/05/16 | 675 | 680 | 672 | 676 | 452,000 |
1994/05/13 | 681 | 685 | 678 | 679 | 764,000 |
1994/05/12 | 680 | 694 | 675 | 678 | 1,562,000 |
1994/05/11 | 664 | 694 | 664 | 689 | 2,311,000 |
1994/05/10 | 648 | 654 | 646 | 654 | 348,000 |
1994/05/09 | 650 | 652 | 643 | 646 | 365,000 |
1994/05/06 | 632 | 657 | 632 | 648 | 626,000 |
1994/05/02 | 610 | 634 | 604 | 627 | 200,000 |
1994/04/28 | 608 | 625 | 600 | 624 | 238,000 |
1994/04/27 | 590 | 607 | 590 | 600 | 129,000 |
1994/04/26 | 601 | 601 | 580 | 590 | 224,000 |
1994/04/25 | 608 | 612 | 600 | 602 | 195,000 |
1994/04/22 | 617 | 627 | 614 | 622 | 185,000 |
1994/04/21 | 616 | 622 | 612 | 612 | 144,000 |
1994/04/20 | 618 | 626 | 616 | 616 | 194,000 |
1994/04/19 | 630 | 636 | 625 | 626 | 85,000 |
1994/04/18 | 634 | 638 | 625 | 637 | 317,000 |
1994/04/15 | 627 | 637 | 623 | 625 | 527,000 |
1994/04/14 | 623 | 628 | 614 | 620 | 300,000 |
1994/04/13 | 610 | 639 | 608 | 633 | 274,000 |
1994/04/12 | 612 | 624 | 608 | 616 | 220,000 |
1994/04/11 | 615 | 620 | 608 | 612 | 76,000 |
1994/04/08 | 611 | 621 | 600 | 618 | 553,000 |
1994/04/07 | 621 | 630 | 614 | 621 | 178,000 |
1994/04/06 | 627 | 627 | 618 | 621 | 204,000 |
1994/04/05 | 609 | 619 | 605 | 617 | 175,000 |
1994/04/04 | 603 | 603 | 586 | 601 | 227,000 |
1994/04/01 | 618 | 624 | 615 | 621 | 217,000 |
1994/03/31 | 617 | 624 | 605 | 624 | 320,000 |
1994/03/30 | 633 | 633 | 616 | 627 | 326,000 |
1994/03/29 | 654 | 654 | 638 | 654 | 156,000 |
1994/03/28 | 653 | 659 | 651 | 655 | 278,000 |
1994/03/25 | 630 | 660 | 629 | 655 | 378,000 |
1994/03/24 | 620 | 650 | 611 | 650 | 313,000 |
1994/03/23 | 632 | 638 | 621 | 624 | 459,000 |
1994/03/22 | 639 | 639 | 624 | 634 | 223,000 |
1994/03/18 | 647 | 647 | 638 | 639 | 346,000 |
1994/03/17 | 665 | 665 | 646 | 659 | 504,000 |
1994/03/16 | 645 | 674 | 645 | 670 | 1,143,000 |
1994/03/15 | 646 | 646 | 636 | 643 | 497,000 |
1994/03/14 | 634 | 646 | 629 | 642 | 551,000 |
1994/03/11 | 635 | 635 | 625 | 635 | 1,360,000 |
1994/03/10 | 618 | 633 | 615 | 625 | 809,000 |
1994/03/09 | 608 | 618 | 608 | 618 | 401,000 |
1994/03/08 | 609 | 618 | 607 | 608 | 210,000 |
1994/03/07 | 615 | 619 | 605 | 608 | 327,000 |
1994/03/04 | 596 | 615 | 596 | 602 | 556,000 |
1994/03/03 | 589 | 595 | 589 | 595 | 94,000 |
1994/03/02 | 590 | 599 | 590 | 590 | 164,000 |
1994/03/01 | 600 | 605 | 590 | 605 | 335,000 |
1994/02/28 | 571 | 593 | 571 | 587 | 258,000 |
1994/02/25 | 557 | 570 | 557 | 570 | 231,000 |
1994/02/24 | 550 | 569 | 546 | 569 | 429,000 |
1994/02/23 | 548 | 556 | 546 | 554 | 334,000 |
1994/02/22 | 553 | 563 | 550 | 551 | 272,000 |
1994/02/21 | 550 | 570 | 543 | 570 | 205,000 |
1994/02/18 | 549 | 553 | 543 | 543 | 138,000 |
1994/02/17 | 545 | 553 | 545 | 553 | 225,000 |
1994/02/16 | 570 | 570 | 555 | 565 | 250,000 |
1994/02/15 | 545 | 570 | 535 | 570 | 403,000 |
1994/02/14 | 594 | 599 | 588 | 593 | 459,000 |
1994/02/10 | 586 | 593 | 584 | 590 | 408,000 |
1994/02/09 | 590 | 590 | 580 | 581 | 273,000 |
1994/02/08 | 599 | 605 | 589 | 590 | 319,000 |
1994/02/07 | 584 | 595 | 582 | 585 | 168,000 |
1994/02/04 | 597 | 600 | 586 | 600 | 237,000 |
1994/02/03 | 598 | 599 | 580 | 597 | 215,000 |
1994/02/02 | 573 | 600 | 573 | 599 | 355,000 |
1994/02/01 | 603 | 605 | 586 | 590 | 661,000 |
1994/01/31 | 593 | 593 | 566 | 585 | 474,000 |
1994/01/28 | 542 | 550 | 542 | 543 | 100,000 |
1994/01/27 | 549 | 574 | 541 | 542 | 277,000 |
1994/01/26 | 554 | 554 | 541 | 546 | 252,000 |
1994/01/25 | 558 | 558 | 539 | 546 | 172,000 |
1994/01/24 | 525 | 540 | 525 | 538 | 350,000 |
1994/01/21 | 565 | 569 | 560 | 560 | 202,000 |
1994/01/20 | 550 | 570 | 549 | 565 | 309,000 |
1994/01/19 | 530 | 550 | 530 | 540 | 247,000 |
1994/01/18 | 545 | 546 | 525 | 526 | 201,000 |
1994/01/17 | 556 | 556 | 540 | 540 | 150,000 |
1994/01/14 | 555 | 565 | 539 | 556 | 461,000 |
1994/01/13 | 548 | 558 | 545 | 545 | 124,000 |
1994/01/12 | 537 | 564 | 523 | 564 | 259,000 |
1994/01/11 | 555 | 555 | 535 | 537 | 204,000 |
1994/01/10 | 540 | 541 | 530 | 535 | 268,000 |
1994/01/07 | 511 | 525 | 506 | 520 | 258,000 |
1994/01/06 | 525 | 530 | 516 | 520 | 143,000 |
1994/01/05 | 500 | 521 | 500 | 521 | 180,000 |
1994/01/04 | 495 | 495 | 491 | 493 | 60,000 |