4403 日油(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-205,9405,9705,9005,960116,8005,960
2021-04-195,9606,0005,9105,960110,7005,960
2021-04-165,8905,9105,8405,880105,5005,880
2021-04-155,9405,9605,8605,87076,3005,870
2021-04-145,9905,9905,8905,93094,0005,930
2021-04-135,9405,9805,9105,950116,6005,950
2021-04-125,9805,9905,9305,94095,3005,940
2021-04-095,9505,9905,9105,960163,2005,960
2021-04-085,9805,9905,8705,900135,1005,900
2021-04-075,8706,0005,8305,990175,4005,990
2021-04-065,9005,9305,8005,860112,1005,860
2021-04-055,9005,9105,7805,900109,4005,900
2021-04-025,9505,9805,8505,890181,3005,890
2021-04-015,8205,9005,7805,830121,5005,830
2021-03-315,7305,8105,7005,790144,6005,790
2021-03-305,9205,9305,7405,800152,9005,800
2021-03-295,9306,0005,8805,960266,1005,960
2021-03-265,8005,9005,7805,860224,0005,860
2021-03-255,7505,8105,7105,790151,0005,790
2021-03-245,7005,7405,6705,700137,0005,700
2021-03-235,7105,8205,7005,760193,2005,760
2021-03-225,7105,7905,6005,760241,6005,760
2021-03-195,7705,7905,6805,730397,1005,730
2021-03-185,7605,8105,7205,800167,9005,800
2021-03-175,7805,8005,7105,770196,8005,770
2021-03-165,8505,9005,7505,780213,2005,780
2021-03-155,8305,9305,8105,890299,9005,890
2021-03-125,7505,7905,6705,790223,3005,790
2021-03-115,6605,7005,6205,680212,3005,680
2021-03-105,6505,6805,5405,590208,4005,590
2021-03-095,6705,7105,5605,620216,8005,620
2021-03-085,5705,6505,5405,610211,0005,610
2021-03-055,4005,5005,4005,500306,3005,500
2021-03-045,4105,5305,4005,500300,1005,500
2021-03-035,6105,6205,4805,510394,1005,510
2021-03-025,7305,7505,6205,670294,0005,670
2021-03-015,7105,8005,6905,710299,0005,710
2021-02-265,7205,8005,6005,610315,5005,610
2021-02-255,6605,7105,6005,680268,1005,680
2021-02-245,7905,8705,6705,700389,5005,700
2021-02-225,9206,0005,7805,850382,6005,850
2021-02-195,7205,9005,7105,890391,3005,890
2021-02-185,6305,8205,6105,750722,6005,750
2021-02-175,4905,5905,4505,570205,6005,570
2021-02-165,5705,6205,4805,500242,9005,500
2021-02-155,6005,6805,5605,640197,6005,640
2021-02-125,6005,6305,4505,500212,3005,500
2021-02-105,5005,6405,4605,600282,7005,600
2021-02-095,6805,6905,5405,600284,4005,600
2021-02-085,6205,7105,5705,690319,7005,690
2021-02-055,6605,6605,5205,610290,6005,610
2021-02-045,6005,7905,5705,670521,1005,670
2021-02-035,2505,6205,2405,510318,8005,510
2021-02-025,1005,2305,1005,210172,1005,210
2021-02-014,9805,1304,9705,120170,6005,120
2021-01-295,1405,1505,0205,030197,8005,030
2021-01-285,0205,1605,0205,120284,8005,120
2021-01-275,0505,0605,0105,04091,7005,040
2021-01-265,0505,0605,0005,00079,5005,000
2021-01-255,0605,0805,0005,040114,2005,040
2021-01-224,9605,0104,9454,990225,5004,990
2021-01-215,0005,0604,9555,050312,6005,050
2021-01-204,8854,9504,8654,940192,5004,940
2021-01-194,9604,9804,8904,910195,3004,910
2021-01-184,9405,0304,9405,010100,8005,010
2021-01-154,9705,0204,9454,970289,5004,970
2021-01-145,0005,0904,9454,975272,5004,975
2021-01-135,0105,0804,9955,060164,2005,060
2021-01-125,0205,0804,9905,030191,0005,030
2021-01-085,1005,1505,0505,080244,3005,080
2021-01-075,0705,2005,0105,150187,3005,150
2021-01-065,1705,2205,1205,120122,2005,120
2021-01-055,2505,3005,2005,210101,4005,210
2021-01-045,2805,2805,1705,280139,9005,280

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