株式
  1. HOME >
  2. 株価時系列 >
  3. 4403

4403 日油(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-12-053,1853,1923,1383,153668,4003,153
2025-12-043,2163,2463,1953,206613,2003,206
2025-12-033,2323,2663,1873,222811,1003,222
2025-12-023,2603,2783,1923,229874,3003,229
2025-12-013,2333,3213,2063,2551,234,5003,255
2025-11-283,1353,1703,1313,169876,5003,169
2025-11-273,0803,1353,0753,131837,6003,131
2025-11-263,0003,0842,995.53,074968,4003,074
2025-11-252,9973,0052,9552,966.5821,2002,966.50
2025-11-212,864.52,9922,848.52,9821,276,5002,982
2025-11-202,935.52,9762,899.52,914.51,030,6002,914.50
2025-11-192,720.52,9112,7012,885.51,449,5002,885.50
2025-11-182,7612,812.52,719.52,720655,8002,720
2025-11-172,755.52,782.52,730.52,761547,4002,761
2025-11-142,748.52,777.52,7312,765431,1002,765
2025-11-132,7772,791.52,7502,780.5596,9002,780.50
2025-11-122,7562,7982,715.52,751.5895,2002,751.50
2025-11-112,7802,812.52,7582,791673,6002,791
2025-11-102,9282,9532,827.52,839986,0002,839
2025-11-072,753.52,9452,726.52,931.51,737,1002,931.50
2025-11-062,7102,8802,687.52,771.51,709,5002,771.50
2025-11-052,7632,768.52,670.52,705608,6002,705
2025-11-042,740.52,7972,7302,769.5537,3002,769.50
2025-10-312,7552,7662,715.52,747457,5002,747
2025-10-302,7502,757.52,711.52,737.5597,5002,737.50
2025-10-292,7552,769.52,7292,729581,0002,729
2025-10-282,7952,799.52,749.52,754.5445,0002,754.50
2025-10-272,8392,8622,822.52,822.5661,6002,822.50
2025-10-242,7972,819.52,7852,815787,4002,815
2025-10-232,7592,782.52,737.52,757877,2002,757
2025-10-222,738.52,738.52,6952,716643,6002,716
2025-10-212,6952,7192,6892,706747,2002,706
2025-10-202,673.52,693.52,6482,683.5571,7002,683.50
2025-10-172,6342,6472,6122,624420,3002,624
2025-10-162,6212,637.52,6062,621405,9002,621
2025-10-152,5792,6122,566.52,605359,3002,605
2025-10-142,5202,582.52,512.52,560515,8002,560
2025-10-102,606.52,621.52,572.52,590.5353,8002,590.50
2025-10-092,6122,640.52,6102,625.5364,2002,625.50
2025-10-082,6352,6542,607.52,614265,9002,614
2025-10-072,6272,659.52,6102,626.5466,7002,626.50
2025-10-062,6322,641.52,577.52,631635,1002,631
2025-10-032,521.52,558.52,5202,544413,7002,544
2025-10-022,559.52,569.52,5222,535.5382,2002,535.50
2025-10-012,5562,570.52,5322,550643,2002,550
2025-09-302,6402,651.52,5822,587506,2002,587
2025-09-292,6702,6832,639.52,646.5422,5002,646.50
2025-09-262,6912,7202,684.52,710644,7002,710
2025-09-252,6562,6852,649.52,678640,5002,678
2025-09-242,6602,661.52,6152,633515,2002,633
2025-09-222,6722,699.52,6722,679.5383,0002,679.50
2025-09-192,683.52,711.52,6692,677906,0002,677
2025-09-182,6852,7042,6562,683528,5002,683
2025-09-172,669.52,6872,6502,671583,1002,671
2025-09-162,7262,734.52,6842,687608,7002,687
2025-09-122,7642,7652,7182,726616,3002,726
2025-09-112,723.52,7362,710.52,725366,9002,725
2025-09-102,702.52,7342,7002,716.5359,3002,716.50
2025-09-092,725.52,7332,694.52,714.5348,0002,714.50
2025-09-082,7082,723.52,6892,703.5456,0002,703.50
2025-09-052,6652,6912,658.52,673383,5002,673
2025-09-042,6702,6842,6582,664.5431,6002,664.50
2025-09-032,647.52,679.52,6402,669608,2002,669
2025-09-022,7062,7062,653.52,656.5481,6002,656.50
2025-09-012,7362,781.52,671.52,685660,0002,685
2025-08-292,7492,778.52,741.52,761.5455,7002,761.50
2025-08-282,754.52,769.52,7262,740535,9002,740
2025-08-272,7582,7712,7512,762591,7002,762
2025-08-262,7652,7672,7232,7521,003,0002,752
2025-08-252,7452,7812,7362,769.5464,4002,769.50
2025-08-222,7562,759.52,732.52,745605,1002,745
2025-08-212,7662,784.52,7472,772.5588,8002,772.50
2025-08-202,7832,808.52,738.52,758.51,247,5002,758.50
2025-08-192,825.52,8602,8172,838.5748,6002,838.50
2025-08-182,871.52,883.52,850.52,875.5513,1002,875.50
2025-08-152,8612,868.52,819.52,855.5646,6002,855.50
2025-08-142,8502,8622,827.52,855.5516,9002,855.50
2025-08-132,925.52,928.52,8702,882535,7002,882
2025-08-122,904.52,932.52,8502,926810,5002,926
2025-08-082,823.52,899.52,799.52,8831,678,9002,883
2025-08-072,8312,881.52,7882,8351,670,6002,835
2025-08-063,0053,0682,822.52,921.51,205,3002,921.50
2025-08-053,0093,0122,9722,995.51,009,5002,995.50
2025-08-042,9793,0232,944.53,009655,2003,009
2025-08-013,0233,0563,0003,049589,4003,049
2025-07-312,9833,0482,955.53,023653,1003,023
2025-07-302,9903,0322,968.52,9901,454,5002,990
2025-07-292,9963,0282,9512,993.5903,3002,993.50
2025-07-283,0653,0683,0413,058458,8003,058
2025-07-253,0603,0763,0363,040446,0003,040
2025-07-243,0253,0643,0113,0591,016,3003,059
2025-07-233,0653,0863,0253,0251,170,3003,025
2025-07-222,9703,0422,9703,042973,3003,042
2025-07-182,9482,978.52,934.52,969.5476,1002,969.50
2025-07-172,9202,9532,9202,948479,2002,948
2025-07-162,9103,0192,9052,969967,4002,969
2025-07-152,909.52,9212,8012,882751,2002,882
2025-07-142,8882,9262,875.52,909.5593,3002,909.50
2025-07-112,8992,935.52,8882,888570,2002,888
2025-07-102,8942,916.52,8732,8901,109,4002,890
2025-07-092,8822,9462,8802,917846,5002,917
2025-07-082,8382,877.52,836.52,857594,4002,857
2025-07-072,843.52,860.52,8102,821.5383,4002,821.50
2025-07-042,817.52,8352,7972,827452,6002,827
2025-07-032,8202,8382,792.52,817.5557,7002,817.50
2025-07-022,778.52,8222,7712,810.5634,8002,810.50
2025-07-012,765.52,7912,7552,778.5586,4002,778.50
2025-06-302,8322,8372,7652,765.5732,8002,765.50
2025-06-272,7662,7902,7582,782736,9002,782
2025-06-262,6912,748.52,678.52,742775,8002,742
2025-06-252,7002,716.52,691.52,6971,024,0002,697
2025-06-242,723.52,723.52,6862,693.5448,7002,693.50
2025-06-232,678.52,692.52,6632,685492,3002,685
2025-06-202,7002,720.52,6872,695511,3002,695
2025-06-192,7502,753.52,6962,709557,3002,709
2025-06-182,7092,748.52,7042,730.5647,3002,730.50
2025-06-172,7402,742.52,6962,719.5447,5002,719.50
2025-06-162,710.52,739.52,697.52,702811,5002,702
2025-06-132,6732,6952,6592,684858,6002,684
2025-06-122,705.52,7082,667.52,680.5788,3002,680.50
2025-06-112,700.52,726.52,6922,720732,4002,720
2025-06-102,7202,758.52,705.52,705.5921,7002,705.50
2025-06-092,683.52,7162,6802,703.5773,5002,703.50
2025-06-062,6252,709.52,605.52,676.5974,9002,676.50
2025-06-052,593.52,6052,5822,587506,7002,587
2025-06-042,6132,634.52,5822,605943,1002,605
2025-06-032,575.52,629.52,5542,613877,2002,613
2025-06-022,5252,546.52,510.52,546530,8002,546
2025-05-302,498.52,5682,4822,5601,290,9002,560
2025-05-292,5222,543.52,5022,509.5725,5002,509.50
2025-05-282,5822,5982,5152,515938,8002,515
2025-05-272,513.52,5952,4962,568.51,192,9002,568.50
2025-05-262,392.52,5302,392.52,5232,030,3002,523
2025-05-232,2942,382.52,2802,360.51,097,7002,360.50
2025-05-222,3022,3062,2482,265608,5002,265
2025-05-212,2882,320.52,2682,303.5884,2002,303.50
2025-05-202,2852,301.52,2502,270.5698,8002,270.50
2025-05-192,253.52,2762,2452,269.5467,1002,269.50
2025-05-162,2492,259.52,233.52,253.5384,7002,253.50
2025-05-152,2292,2592,201.52,249412,1002,249
2025-05-142,262.52,3112,2382,261.5596,7002,261.50
2025-05-132,277.52,3012,2632,272.5739,8002,272.50
2025-05-122,2262,283.52,2222,2611,205,6002,261
2025-05-092,1502,2202,1102,1801,098,0002,180
2025-05-082,1122,128.52,1002,125.5412,8002,125.50
2025-05-072,1722,1752,114.52,119.5521,1002,119.50
2025-05-022,1422,1622,1302,145543,0002,145
2025-05-012,1452,1602,1372,141.5510,4002,141.50
2025-04-302,1492,157.52,109.52,145679,6002,145
2025-04-282,1202,1462,1082,138425,9002,138
2025-04-252,099.52,1182,0872,096.5500,8002,096.50
2025-04-242,1002,111.52,076.52,089.5360,9002,089.50
2025-04-232,1072,1152,0692,080.5720,5002,080.50
2025-04-222,073.52,0822,0472,057358,0002,057
2025-04-212,044.52,069.52,0422,064.5366,1002,064.50
2025-04-182,044.52,0562,026.52,045357,1002,045
2025-04-172,0202,0392,011.52,022243,8002,022
2025-04-162,004.52,0382,0032,012.5398,9002,012.50
2025-04-152,0272,0391,9402,016.5868,3002,016.50
2025-04-141,9862,0051,968.51,998473,6001,998
2025-04-111,9311,972.51,8981,961.5522,8001,961.50
2025-04-101,9932,0131,949.52,001530,0002,001
2025-04-091,8401,863.51,805.51,853618,4001,853
2025-04-081,824.51,8981,820.51,880669,2001,880
2025-04-071,7831,8101,7391,765737,9001,765
2025-04-041,9001,9251,871.51,906639,4001,906
2025-04-031,918.51,963.51,916.51,954648,3001,954
2025-04-022,0352,041.51,9992,011437,3002,011
2025-04-012,089.52,0902,016.52,020811,5002,020
2025-03-312,0402,055.52,0132,020645,6002,020
2025-03-282,1432,1552,096.52,113.51,220,2002,113.50
2025-03-272,1322,1602,116.52,160795,9002,160
2025-03-262,1582,1582,119.52,132473,1002,132
2025-03-252,1412,1412,1122,128590,2002,128
2025-03-242,138.52,154.52,120.52,127382,4002,127
2025-03-212,1632,183.52,1242,138.5805,8002,138.50
2025-03-192,1282,1662,1272,146.5466,3002,146.50
2025-03-182,1602,1712,1462,153.5686,8002,153.50
2025-03-172,1412,1642,1232,123637,1002,123
2025-03-142,0802,1362,0802,125.5809,2002,125.50
2025-03-132,1412,165.52,1072,110.5645,6002,110.50
2025-03-122,1052,1572,1052,113735,1002,113
2025-03-112,165.52,1832,082.52,101.51,069,2002,101.50
2025-03-102,1602,196.52,1552,189.5761,5002,189.50
2025-03-072,1582,210.52,1472,1551,005,7002,155
2025-03-062,1152,2022,1102,1761,087,9002,176
2025-03-052,0932,1202,078.52,100738,9002,100
2025-03-042,0532,0842,0492,065.5598,6002,065.50
2025-03-032,042.52,0682,021.52,053.5741,4002,053.50
2025-02-282,0502,067.52,008.52,0181,137,8002,018
2025-02-272,065.52,0882,052.52,074632,2002,074
2025-02-262,109.52,1332,055.52,065.51,005,5002,065.50
2025-02-252,1002,117.52,092.52,095861,9002,095
2025-02-212,121.52,1602,116.52,129.5964,6002,129.50
2025-02-202,1242,125.52,097.52,106863,8002,106
2025-02-192,104.52,144.52,094.52,130.5993,8002,130.50
2025-02-182,0752,107.52,0482,0901,279,4002,090
2025-02-172,0972,111.52,0472,051.51,261,4002,051.50
2025-02-142,1292,154.52,0952,1071,163,4002,107
2025-02-132,2312,249.52,1272,1291,152,4002,129
2025-02-122,046.52,1982,025.52,185.51,626,6002,185.50
2025-02-102,0192,0472,0162,034370,1002,034
2025-02-072,0282,0352,0112,024396,0002,024
2025-02-062,0322,045.52,025.52,035410,3002,035
2025-02-052,0372,052.52,022.52,030.5412,2002,030.50
2025-02-042,056.52,0702,0122,020617,9002,020
2025-02-032,051.52,064.52,0202,024.5572,9002,024.50
2025-01-312,0772,0802,0562,072.5467,5002,072.50
2025-01-302,070.52,076.52,0602,076.5590,0002,076.50
2025-01-292,0932,1192,080.52,088583,4002,088
2025-01-282,0892,098.52,0652,092678,3002,092
2025-01-272,1052,1162,0882,110654,9002,110
2025-01-242,1102,110.52,078.52,085.5678,7002,085.50
2025-01-232,0772,092.52,062.52,090591,9002,090
2025-01-222,089.52,1132,0812,104.5426,7002,104.50
2025-01-212,0982,0982,073.52,089.5308,7002,089.50
2025-01-202,0692,0882,0662,084417,2002,084
2025-01-172,0752,0822,0512,069501,4002,069
2025-01-162,093.52,101.52,0692,080.5604,7002,080.50
2025-01-152,0892,115.52,0652,075.5738,9002,075.50
2025-01-142,1402,1482,0962,097.5511,6002,097.50
2025-01-102,1622,1732,147.52,159351,4002,159
2025-01-092,1722,186.52,1562,163.5530,8002,163.50
2025-01-082,174.52,1982,170.52,183.5630,0002,183.50
2025-01-072,1782,2022,1632,184.5555,9002,184.50
2025-01-062,2062,2152,156.52,165.5598,1002,165.50

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