4403 日油(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 6,150 | 6,210 | 6,140 | 6,170 | 256,300 | 6,170 |
| 2023-03-30 | 6,040 | 6,110 | 6,030 | 6,110 | 196,500 | 6,110 |
| 2023-03-29 | 6,060 | 6,120 | 5,990 | 6,120 | 277,900 | 6,120 |
| 2023-03-28 | 6,000 | 6,000 | 5,940 | 5,980 | 219,700 | 5,980 |
| 2023-03-27 | 5,950 | 5,990 | 5,930 | 5,970 | 144,200 | 5,970 |
| 2023-03-24 | 5,900 | 5,910 | 5,860 | 5,890 | 207,100 | 5,890 |
| 2023-03-23 | 5,850 | 5,910 | 5,810 | 5,910 | 169,200 | 5,910 |
| 2023-03-22 | 5,960 | 5,970 | 5,880 | 5,930 | 287,700 | 5,930 |
| 2023-03-20 | 5,900 | 5,900 | 5,850 | 5,880 | 173,300 | 5,880 |
| 2023-03-17 | 6,020 | 6,030 | 5,920 | 5,950 | 416,400 | 5,950 |
| 2023-03-16 | 5,890 | 6,000 | 5,890 | 5,960 | 300,000 | 5,960 |
| 2023-03-15 | 5,980 | 6,020 | 5,930 | 5,970 | 240,200 | 5,970 |
| 2023-03-14 | 5,910 | 5,930 | 5,810 | 5,890 | 272,900 | 5,890 |
| 2023-03-13 | 6,080 | 6,110 | 5,990 | 6,030 | 174,300 | 6,030 |
| 2023-03-10 | 6,040 | 6,110 | 6,020 | 6,080 | 242,100 | 6,080 |
| 2023-03-09 | 6,150 | 6,170 | 6,080 | 6,110 | 303,300 | 6,110 |
| 2023-03-08 | 6,110 | 6,140 | 6,050 | 6,100 | 207,300 | 6,100 |
| 2023-03-07 | 6,130 | 6,170 | 6,060 | 6,140 | 353,300 | 6,140 |
| 2023-03-06 | 6,050 | 6,090 | 6,020 | 6,080 | 252,100 | 6,080 |
| 2023-03-03 | 5,930 | 6,020 | 5,910 | 6,010 | 280,800 | 6,010 |
| 2023-03-02 | 5,830 | 5,890 | 5,800 | 5,840 | 265,800 | 5,840 |
| 2023-03-01 | 5,760 | 5,820 | 5,760 | 5,810 | 137,000 | 5,810 |
| 2023-02-28 | 5,890 | 5,890 | 5,730 | 5,790 | 197,000 | 5,790 |
| 2023-02-27 | 5,950 | 5,970 | 5,900 | 5,920 | 111,800 | 5,920 |
| 2023-02-24 | 5,940 | 5,980 | 5,930 | 5,950 | 107,000 | 5,950 |
| 2023-02-22 | 5,900 | 5,980 | 5,900 | 5,960 | 140,200 | 5,960 |
| 2023-02-21 | 5,850 | 5,990 | 5,830 | 5,960 | 147,300 | 5,960 |
| 2023-02-20 | 5,950 | 5,950 | 5,890 | 5,900 | 102,500 | 5,900 |
| 2023-02-17 | 5,950 | 5,970 | 5,920 | 5,950 | 199,700 | 5,950 |
| 2023-02-16 | 5,900 | 5,960 | 5,890 | 5,940 | 154,100 | 5,940 |
| 2023-02-15 | 5,870 | 5,910 | 5,830 | 5,890 | 214,100 | 5,890 |
| 2023-02-14 | 5,780 | 5,830 | 5,760 | 5,770 | 150,600 | 5,770 |
| 2023-02-13 | 5,650 | 5,760 | 5,650 | 5,710 | 171,400 | 5,710 |
| 2023-02-10 | 5,720 | 5,780 | 5,690 | 5,720 | 174,600 | 5,720 |
| 2023-02-09 | 5,600 | 5,760 | 5,590 | 5,730 | 192,400 | 5,730 |
| 2023-02-08 | 5,500 | 5,670 | 5,390 | 5,600 | 250,600 | 5,600 |
| 2023-02-07 | 5,530 | 5,530 | 5,460 | 5,480 | 108,000 | 5,480 |
| 2023-02-06 | 5,510 | 5,550 | 5,450 | 5,460 | 86,300 | 5,460 |
| 2023-02-03 | 5,420 | 5,470 | 5,380 | 5,440 | 171,200 | 5,440 |
| 2023-02-02 | 5,510 | 5,560 | 5,440 | 5,470 | 129,300 | 5,470 |
| 2023-02-01 | 5,570 | 5,590 | 5,460 | 5,500 | 165,700 | 5,500 |
| 2023-01-31 | 5,530 | 5,580 | 5,490 | 5,510 | 136,400 | 5,510 |
| 2023-01-30 | 5,430 | 5,560 | 5,430 | 5,530 | 201,200 | 5,530 |
| 2023-01-27 | 5,450 | 5,490 | 5,420 | 5,430 | 67,400 | 5,430 |
| 2023-01-26 | 5,450 | 5,480 | 5,410 | 5,420 | 101,300 | 5,420 |
| 2023-01-25 | 5,440 | 5,480 | 5,440 | 5,440 | 115,200 | 5,440 |
| 2023-01-24 | 5,460 | 5,500 | 5,420 | 5,440 | 127,400 | 5,440 |
| 2023-01-23 | 5,440 | 5,440 | 5,380 | 5,440 | 109,000 | 5,440 |
| 2023-01-20 | 5,340 | 5,380 | 5,340 | 5,360 | 55,500 | 5,360 |
| 2023-01-19 | 5,350 | 5,370 | 5,320 | 5,330 | 75,500 | 5,330 |
| 2023-01-18 | 5,380 | 5,430 | 5,320 | 5,370 | 116,000 | 5,370 |
| 2023-01-17 | 5,250 | 5,360 | 5,230 | 5,340 | 178,000 | 5,340 |
| 2023-01-16 | 5,170 | 5,260 | 5,170 | 5,180 | 122,900 | 5,180 |
| 2023-01-13 | 5,260 | 5,310 | 5,190 | 5,200 | 165,800 | 5,200 |
| 2023-01-12 | 5,260 | 5,300 | 5,190 | 5,220 | 166,900 | 5,220 |
| 2023-01-11 | 5,200 | 5,250 | 5,200 | 5,210 | 139,500 | 5,210 |
| 2023-01-10 | 5,330 | 5,370 | 5,140 | 5,160 | 185,800 | 5,160 |
| 2023-01-06 | 5,120 | 5,190 | 5,110 | 5,130 | 162,900 | 5,130 |
| 2023-01-05 | 5,200 | 5,220 | 5,140 | 5,170 | 159,100 | 5,170 |
| 2023-01-04 | 5,280 | 5,290 | 5,190 | 5,220 | 133,300 | 5,220 |
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
