4403 日油(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-285,0305,1205,0005,100186,0005,100
2022-06-275,1405,1705,0405,060167,1005,060
2022-06-245,0205,0604,9955,050248,7005,050
2022-06-234,8805,0004,8704,980373,7004,980
2022-06-224,9304,9554,8354,835208,6004,835
2022-06-214,8354,9104,8204,860292,9004,860
2022-06-204,8504,8654,7204,725208,4004,725
2022-06-174,7104,8504,7104,790725,7004,790
2022-06-164,9555,0104,8754,880561,5004,880
2022-06-154,9405,0404,9404,980262,9004,980
2022-06-144,8704,9454,8654,930237,8004,930
2022-06-134,9605,0204,9304,995334,8004,995
2022-06-105,1605,1705,0905,130165,2005,130
2022-06-095,1905,2705,1305,200227,4005,200
2022-06-085,2705,3205,1705,200209,0005,200
2022-06-075,2005,3005,1905,240227,6005,240
2022-06-065,1005,1805,0505,180236,7005,180
2022-06-035,0005,1604,9955,140285,0005,140
2022-06-024,9404,9954,9004,945185,5004,945
2022-06-014,9155,0904,9155,040303,4005,040
2022-05-314,7904,9554,7754,915416,8004,915
2022-05-304,7104,8504,6904,830531,3004,830
2022-05-274,6204,6804,5854,655253,4004,655
2022-05-264,5404,6254,5404,550188,6004,550
2022-05-254,4654,5804,4204,540255,3004,540
2022-05-244,5354,6104,4954,455264,6004,455
2022-05-234,5354,6104,4954,515191,8004,515
2022-05-204,5154,5154,4354,465284,6004,465
2022-05-194,4854,5304,4254,530119,4004,530
2022-05-184,6754,7004,5704,580185,6004,580
2022-05-174,6354,6804,6054,675181,9004,675
2022-05-164,7104,7304,6254,655212,8004,655
2022-05-134,6104,6954,5704,670202,2004,670
2022-05-124,6904,7654,6554,680237,6004,680
2022-05-114,7604,8104,6804,760353,5004,760
2022-05-104,7254,8354,7154,830190,0004,830
2022-05-094,8054,8354,7304,750123,4004,750
2022-05-064,7904,8304,7354,815123,3004,815
2022-05-024,8454,8504,7554,790156,8004,790
2022-04-284,7354,8904,7354,880197,8004,880
2022-04-274,7154,7204,6454,705502,7004,705
2022-04-264,8154,8304,7254,775212,9004,775
2022-04-254,7304,7904,7054,775159,8004,775
2022-04-224,7654,8304,7554,825117,7004,825
2022-04-214,7854,8854,7754,87099,4004,870
2022-04-204,7804,8254,7604,785122,1004,785
2022-04-194,7154,7704,7054,765103,8004,765
2022-04-184,6404,6604,5604,64588,5004,645
2022-04-154,7354,7354,6754,710109,2004,710
2022-04-144,7804,8254,7704,785123,2004,785
2022-04-134,7454,8104,7454,775117,5004,775
2022-04-124,7904,8004,6454,715160,2004,715
2022-04-114,8204,8454,7704,815131,9004,815
2022-04-084,8654,9004,8204,845161,6004,845
2022-04-074,7754,8004,7204,795112,5004,795
2022-04-064,8804,9004,8154,820128,5004,820
2022-04-055,0405,0504,9304,950165,4004,950
2022-04-044,9755,0204,9404,970166,2004,970
2022-04-015,0005,0704,9155,030130,5005,030
2022-03-315,0905,1105,0105,020154,0005,020
2022-03-305,2005,2005,0105,110169,5005,110
2022-03-295,1305,2105,1305,190150,1005,190
2022-03-285,1905,2105,0905,110129,1005,110
2022-03-255,2105,2105,1505,190158,1005,190
2022-03-245,0805,1305,0405,120139,1005,120
2022-03-235,0505,1605,0305,140165,1005,140
2022-03-225,0705,1105,0305,030150,1005,030
2022-03-184,9955,0804,9455,010374,7005,010
2022-03-175,1105,1105,0105,070212,6005,070
2022-03-164,9254,9854,9054,920176,0004,920
2022-03-154,8154,9504,8154,910188,9004,910
2022-03-144,7954,8654,7854,800155,4004,800
2022-03-114,7304,7904,6654,725159,0004,725
2022-03-104,6404,8204,6204,815237,2004,815
2022-03-094,5804,6154,4554,470167,6004,470
2022-03-084,4804,5804,4704,525266,0004,525
2022-03-074,7004,7004,5304,550208,8004,550
2022-03-044,7304,7504,6454,735247,2004,735
2022-03-034,8204,8354,7204,755311,2004,755
2022-03-024,8854,9004,7654,790251,3004,790
2022-03-015,0405,0704,9254,955248,5004,955
2022-02-284,8504,9804,8504,980249,5004,980
2022-02-254,8854,9204,8004,845248,2004,845
2022-02-244,8154,8954,7954,885238,3004,885
2022-02-224,9304,9404,8804,900137,3004,900
2022-02-215,0105,0704,9105,030130,6005,030
2022-02-185,1305,1705,0805,110117,7005,110
2022-02-175,2405,3105,2005,21098,9005,210
2022-02-165,2305,2705,1805,250165,6005,250
2022-02-155,2005,3105,1305,170229,2005,170
2022-02-145,2205,3105,2105,260187,5005,260
2022-02-105,3305,3805,2505,250141,2005,250
2022-02-095,1805,3105,1805,250173,2005,250
2022-02-085,1005,1404,9305,100376,5005,100
2022-02-075,0105,2704,9505,140407,5005,140
2022-02-045,1105,2005,1005,190154,6005,190
2022-02-035,2605,3305,1405,150160,3005,150
2022-02-025,2605,3505,2305,350122,1005,350
2022-02-015,3005,3105,2205,230152,9005,230
2022-01-315,2105,2605,1405,210109,0005,210
2022-01-285,0905,2105,0605,200140,0005,200
2022-01-275,2405,2705,1205,130254,3005,130
2022-01-265,2005,2305,1505,150175,3005,150
2022-01-255,2405,2505,1505,250162,8005,250
2022-01-245,1705,2705,1305,270130,7005,270
2022-01-215,1605,2905,1605,270140,3005,270
2022-01-205,1305,2705,1305,220155,9005,220
2022-01-195,2305,2805,1505,170114,9005,170
2022-01-185,3305,4005,2805,310135,8005,310
2022-01-175,3905,3905,2505,310138,0005,310
2022-01-145,4205,4205,2505,320214,0005,320
2022-01-135,5905,5905,4705,470118,7005,470
2022-01-125,5005,5705,4505,570121,4005,570
2022-01-115,5005,5005,4405,460131,2005,460
2022-01-075,5805,6705,5105,570154,1005,570
2022-01-065,7205,7605,6105,620121,0005,620
2022-01-055,8505,8505,7505,820121,4005,820
2022-01-045,7505,8105,6805,750152,6005,750

分割・併合履歴 : [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