4403 日油(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,053 | 2,096.5 | 2,043.5 | 2,089.5 | 405,300 | 2,089.50 |
| 2024-04-25 | 2,089.5 | 2,096.5 | 2,068.5 | 2,069 | 278,600 | 2,069 |
| 2024-04-24 | 2,093 | 2,109 | 2,075 | 2,085 | 388,700 | 2,085 |
| 2024-04-23 | 2,077 | 2,102 | 2,073.5 | 2,087 | 352,300 | 2,087 |
| 2024-04-22 | 2,093 | 2,109.5 | 2,071 | 2,080.5 | 534,800 | 2,080.50 |
| 2024-04-19 | 2,138 | 2,160 | 2,060 | 2,072.5 | 573,400 | 2,072.50 |
| 2024-04-18 | 2,122 | 2,171.5 | 2,119.5 | 2,157 | 472,500 | 2,157 |
| 2024-04-17 | 2,157 | 2,157 | 2,106.5 | 2,107 | 561,800 | 2,107 |
| 2024-04-16 | 2,121 | 2,156.5 | 2,105.5 | 2,149 | 600,600 | 2,149 |
| 2024-04-15 | 2,110 | 2,128.5 | 2,092.5 | 2,121.5 | 425,700 | 2,121.50 |
| 2024-04-12 | 2,122.5 | 2,128.5 | 2,090 | 2,127 | 662,300 | 2,127 |
| 2024-04-11 | 2,060 | 2,106.5 | 2,059.5 | 2,098 | 486,200 | 2,098 |
| 2024-04-10 | 2,066 | 2,080 | 2,051.5 | 2,075 | 368,300 | 2,075 |
| 2024-04-09 | 2,054.5 | 2,068 | 2,047.5 | 2,062 | 512,400 | 2,062 |
| 2024-04-08 | 2,046.5 | 2,065 | 2,044.5 | 2,052.5 | 483,300 | 2,052.50 |
| 2024-04-05 | 2,012 | 2,032.5 | 2,001 | 2,028 | 571,400 | 2,028 |
| 2024-04-04 | 2,040 | 2,057.5 | 2,028 | 2,033 | 751,200 | 2,033 |
| 2024-04-03 | 2,030.5 | 2,047.5 | 2,011.5 | 2,031.5 | 941,700 | 2,031.50 |
| 2024-04-02 | 2,014 | 2,042.5 | 2,008 | 2,042.5 | 862,400 | 2,042.50 |
| 2024-04-01 | 2,117.5 | 2,126.5 | 2,021.5 | 2,027 | 949,400 | 2,027 |
| 2024-03-29 | 2,032 | 2,090 | 2,030 | 2,085.5 | 803,400 | 2,085.50 |
| 2024-03-28 | 2,141 | 2,149.5 | 2,061.5 | 2,065 | 832,900 | 2,065 |
| 2024-03-27 | 6,503 | 6,545 | 6,444 | 6,530 | 385,700 | 2,176.67 |
| 2024-03-26 | 6,540 | 6,551 | 6,507 | 6,518 | 216,900 | 2,172.67 |
| 2024-03-25 | 6,643 | 6,664 | 6,555 | 6,555 | 150,000 | 2,185 |
| 2024-03-22 | 6,670 | 6,685 | 6,591 | 6,641 | 202,600 | 2,213.67 |
| 2024-03-21 | 6,631 | 6,744 | 6,622 | 6,688 | 302,000 | 2,229.33 |
| 2024-03-19 | 6,500 | 6,577 | 6,465 | 6,562 | 211,100 | 2,187.33 |
| 2024-03-18 | 6,527 | 6,545 | 6,470 | 6,529 | 188,200 | 2,176.33 |
| 2024-03-15 | 6,500 | 6,564 | 6,456 | 6,470 | 602,600 | 2,156.67 |
| 2024-03-14 | 6,500 | 6,578 | 6,491 | 6,538 | 382,100 | 2,179.33 |
| 2024-03-13 | 6,550 | 6,600 | 6,469 | 6,500 | 257,300 | 2,166.67 |
| 2024-03-12 | 6,579 | 6,614 | 6,452 | 6,588 | 229,100 | 2,196 |
| 2024-03-11 | 6,625 | 6,679 | 6,586 | 6,648 | 197,700 | 2,216 |
| 2024-03-08 | 6,600 | 6,712 | 6,597 | 6,678 | 201,900 | 2,226 |
| 2024-03-07 | 6,800 | 6,858 | 6,695 | 6,700 | 207,800 | 2,233.33 |
| 2024-03-06 | 6,591 | 6,779 | 6,591 | 6,727 | 198,600 | 2,242.33 |
| 2024-03-05 | 6,610 | 6,699 | 6,552 | 6,633 | 256,500 | 2,211 |
| 2024-03-04 | 6,765 | 6,844 | 6,676 | 6,699 | 295,200 | 2,233 |
| 2024-03-01 | 6,725 | 6,830 | 6,658 | 6,715 | 232,900 | 2,238.33 |
| 2024-02-29 | 6,720 | 6,776 | 6,652 | 6,729 | 339,100 | 2,243 |
| 2024-02-28 | 6,782 | 6,827 | 6,635 | 6,738 | 454,500 | 2,246 |
| 2024-02-27 | 7,071 | 7,151 | 6,820 | 6,859 | 309,900 | 2,286.33 |
| 2024-02-26 | 7,144 | 7,223 | 7,067 | 7,111 | 330,200 | 2,370.33 |
| 2024-02-22 | 7,130 | 7,168 | 7,017 | 7,038 | 284,300 | 2,346 |
| 2024-02-21 | 6,964 | 7,060 | 6,937 | 7,060 | 253,900 | 2,353.33 |
| 2024-02-20 | 7,107 | 7,123 | 6,910 | 6,964 | 310,800 | 2,321.33 |
| 2024-02-19 | 7,149 | 7,227 | 7,100 | 7,160 | 234,300 | 2,386.67 |
| 2024-02-16 | 7,122 | 7,254 | 7,112 | 7,169 | 201,500 | 2,389.67 |
| 2024-02-15 | 7,112 | 7,127 | 6,993 | 7,043 | 273,400 | 2,347.67 |
| 2024-02-14 | 6,889 | 7,111 | 6,750 | 7,084 | 325,800 | 2,361.33 |
| 2024-02-13 | 7,001 | 7,121 | 6,979 | 7,039 | 241,500 | 2,346.33 |
| 2024-02-09 | 7,241 | 7,364 | 6,950 | 6,984 | 545,600 | 2,328 |
| 2024-02-08 | 7,099 | 7,266 | 7,023 | 7,091 | 566,400 | 2,363.67 |
| 2024-02-07 | 6,804 | 7,100 | 6,733 | 7,100 | 728,100 | 2,366.67 |
| 2024-02-06 | 6,900 | 6,959 | 6,859 | 6,887 | 156,300 | 2,295.67 |
| 2024-02-05 | 6,814 | 6,914 | 6,771 | 6,891 | 181,300 | 2,297 |
| 2024-02-02 | 6,716 | 6,823 | 6,716 | 6,802 | 267,000 | 2,267.33 |
| 2024-02-01 | 6,692 | 6,723 | 6,626 | 6,656 | 197,000 | 2,218.67 |
| 2024-01-31 | 6,574 | 6,703 | 6,574 | 6,692 | 194,400 | 2,230.67 |
| 2024-01-30 | 6,706 | 6,720 | 6,617 | 6,617 | 103,200 | 2,205.67 |
| 2024-01-29 | 6,637 | 6,689 | 6,584 | 6,681 | 127,500 | 2,227 |
| 2024-01-26 | 6,703 | 6,703 | 6,598 | 6,603 | 172,300 | 2,201 |
| 2024-01-25 | 6,759 | 6,799 | 6,726 | 6,775 | 117,800 | 2,258.33 |
| 2024-01-24 | 6,759 | 6,793 | 6,716 | 6,759 | 89,200 | 2,253 |
| 2024-01-23 | 6,885 | 6,919 | 6,763 | 6,793 | 88,100 | 2,264.33 |
| 2024-01-22 | 6,838 | 6,909 | 6,784 | 6,851 | 123,500 | 2,283.67 |
| 2024-01-19 | 6,727 | 6,802 | 6,719 | 6,738 | 141,700 | 2,246 |
| 2024-01-18 | 6,749 | 6,758 | 6,699 | 6,727 | 113,200 | 2,242.33 |
| 2024-01-17 | 6,840 | 6,875 | 6,749 | 6,749 | 125,800 | 2,249.67 |
| 2024-01-16 | 7,005 | 7,020 | 6,807 | 6,807 | 136,700 | 2,269 |
| 2024-01-15 | 6,981 | 7,081 | 6,960 | 7,066 | 100,000 | 2,355.33 |
| 2024-01-12 | 7,050 | 7,064 | 6,968 | 6,982 | 107,100 | 2,327.33 |
| 2024-01-11 | 7,019 | 7,075 | 6,993 | 7,019 | 135,400 | 2,339.67 |
| 2024-01-10 | 6,894 | 7,009 | 6,860 | 6,959 | 128,900 | 2,319.67 |
| 2024-01-09 | 6,896 | 6,962 | 6,853 | 6,932 | 149,000 | 2,310.67 |
| 2024-01-05 | 6,964 | 6,964 | 6,844 | 6,853 | 133,300 | 2,284.33 |
| 2024-01-04 | 6,871 | 6,992 | 6,787 | 6,968 | 166,700 | 2,322.67 |
分割・併合履歴 ： [2024-03-28]1株→3株 [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
