4403 日油(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-274,6804,7704,6704,745448,0004,745
2020-11-264,7154,8154,6404,670317,1004,670
2020-11-254,7354,8704,6854,730340,9004,730
2020-11-244,6754,6954,6054,665245,9004,665
2020-11-204,5854,6804,5804,670168,8004,670
2020-11-194,5504,6254,5454,605324,4004,605
2020-11-184,3554,4654,3404,440205,2004,440
2020-11-174,4454,4454,3904,395180,9004,395
2020-11-164,4104,4454,3804,425200,1004,425
2020-11-134,4204,4454,3754,420233,9004,420
2020-11-124,3804,4404,3804,435165,8004,435
2020-11-114,3504,3704,3154,335208,9004,335
2020-11-104,2904,3304,2504,280209,5004,280
2020-11-094,2504,2904,1954,265152,2004,265
2020-11-064,1104,2104,0204,180184,2004,180
2020-11-054,0204,1003,9754,070214,1004,070
2020-11-044,0304,0453,9554,000209,5004,000
2020-11-023,9704,0153,9653,995186,2003,995
2020-10-303,9703,9803,8853,915151,0003,915
2020-10-293,9503,9853,9403,98580,5003,985
2020-10-283,9404,0003,9203,995116,2003,995
2020-10-273,9553,9703,8853,970117,6003,970
2020-10-263,9454,0053,9403,96092,3003,960
2020-10-233,9703,9953,9453,960172,3003,960
2020-10-223,9603,9603,9053,945153,9003,945
2020-10-214,0004,0353,9903,995135,0003,995
2020-10-203,9753,9803,9453,96078,4003,960
2020-10-193,9754,0453,9754,00062,1004,000
2020-10-163,9553,9853,9003,92068,1003,920
2020-10-153,9904,0153,9403,965165,7003,965
2020-10-144,0054,0454,0004,03089,3004,030
2020-10-134,1254,1254,0354,05062,8004,050
2020-10-124,1304,1554,0804,11532,2004,115
2020-10-094,1254,1504,0954,11065,7004,110
2020-10-084,1054,1404,0754,130145,8004,130
2020-10-074,0604,1004,0604,080116,8004,080
2020-10-064,1554,1604,1054,13059,0004,130
2020-10-054,1404,1804,1104,12579,1004,125
2020-10-024,1554,1904,0954,095121,4004,095
2020-09-304,2054,2454,1404,140149,3004,140
2020-09-294,2654,2854,1654,235130,9004,235
2020-09-284,2004,3054,2004,300201,8004,300
2020-09-254,1404,1654,1054,140177,5004,140
2020-09-244,1604,1654,1254,15596,5004,155
2020-09-234,2004,2254,1704,190156,8004,190
2020-09-184,2404,3554,2304,340206,4004,340
2020-09-174,2154,2154,1654,21062,9004,210
2020-09-164,2304,2454,2104,23573,6004,235
2020-09-154,2604,2654,2154,22580,6004,225
2020-09-144,2004,2804,1854,265106,6004,265
2020-09-114,1904,2254,1804,205141,5004,205
2020-09-104,1004,1804,1004,160151,7004,160
2020-09-094,0104,0904,0004,080151,2004,080
2020-09-084,0654,0904,0254,080101,2004,080
2020-09-074,0804,0904,0404,060187,6004,060
2020-09-044,1104,1454,1004,115191,7004,115
2020-09-034,2654,2654,1854,235119,2004,235
2020-09-024,2754,2954,1354,250137,9004,250
2020-09-014,2504,2754,1654,235189,3004,235
2020-08-314,3304,3654,2954,300113,5004,300
2020-08-284,3404,3854,2604,300168,6004,300
2020-08-274,3504,4404,3504,385125,6004,385
2020-08-264,4004,4254,3704,40077,0004,400
2020-08-254,4654,4704,4204,440130,5004,440
2020-08-244,3154,3954,3104,395149,2004,395
2020-08-214,2504,3154,2304,300134,9004,300
2020-08-204,2104,3004,1954,20076,8004,200
2020-08-194,2404,2604,2104,22577,7004,225
2020-08-184,2054,2654,2004,26094,4004,260
2020-08-174,2404,2654,2004,20584,8004,205
2020-08-144,3004,3104,2754,280143,9004,280
2020-08-134,2404,2954,1904,280192,4004,280
2020-08-124,1754,2704,1404,220242,9004,220
2020-08-114,0954,1554,0804,135217,7004,135
2020-08-074,0954,1004,0504,060142,4004,060
2020-08-064,1004,1504,0254,100339,5004,100
2020-08-054,1154,1154,0154,060301,5004,060
2020-08-044,1054,1604,1054,135113,3004,135
2020-08-034,0904,1204,0004,080158,5004,080
2020-07-313,9703,9903,9053,930172,0003,930
2020-07-304,0554,0754,0304,040109,4004,040
2020-07-294,0654,0804,0104,040167,3004,040
2020-07-284,0204,1004,0204,065248,5004,065
2020-07-273,9504,0003,9354,000154,4004,000
2020-07-223,9853,9903,9503,955122,1003,955
2020-07-213,9103,9853,9003,970128,3003,970
2020-07-203,8903,9003,8503,90077,9003,900
2020-07-173,8853,9103,8503,87083,9003,870
2020-07-163,9053,9053,8453,865150,2003,865
2020-07-153,9303,9303,8653,915145,4003,915
2020-07-143,9153,9153,8553,89589,3003,895
2020-07-133,9003,9153,8553,900258,2003,900
2020-07-103,8903,9153,8553,855187,0003,855
2020-07-093,8553,9253,8253,885201,9003,885
2020-07-083,9053,9703,8903,890168,8003,890
2020-07-073,9153,9603,8753,910150,4003,910
2020-07-063,9153,9553,9053,940114,1003,940
2020-07-033,8153,9053,8003,895226,0003,895
2020-07-023,7953,8053,7453,745141,4003,745
2020-07-013,7503,7903,7103,740163,4003,740
2020-06-303,8003,8003,7053,730197,9003,730
2020-06-293,7003,7703,7003,730208,6003,730
2020-06-263,7153,7503,7103,740195,1003,740
2020-06-253,7053,7553,6603,660173,5003,660
2020-06-243,7303,7303,6903,715184,5003,715
2020-06-233,7253,7703,7053,740149,9003,740
2020-06-223,7603,7603,7253,72583,8003,725
2020-06-193,7953,7953,7303,770169,4003,770
2020-06-183,7603,7953,7403,78087,8003,780
2020-06-173,7553,8153,7453,760109,6003,760
2020-06-163,7303,7703,6803,770204,9003,770
2020-06-153,7603,7953,6603,660105,0003,660
2020-06-123,7953,8353,7803,780263,7003,780
2020-06-113,8353,8603,8103,835146,7003,835
2020-06-103,7753,8353,7703,820145,5003,820
2020-06-093,7303,7903,7153,770167,9003,770
2020-06-083,8403,8453,6903,740220,9003,740
2020-06-053,8153,8953,7853,830277,4003,830
2020-06-043,7803,8103,7403,790243,2003,790
2020-06-033,8503,8503,6953,735250,6003,735
2020-06-023,7453,7803,6803,780326,4003,780
2020-06-013,8153,8203,7553,765169,4003,765
2020-05-293,8103,8603,7803,830584,2003,830
2020-05-283,8503,8503,6803,755304,5003,755
2020-05-273,7803,8453,7803,835201,6003,835
2020-05-263,7903,8103,7453,795240,0003,795
2020-05-253,8303,8403,7253,785159,4003,785
2020-05-223,7853,8103,7403,780142,6003,780
2020-05-213,8003,8253,7603,790146,1003,790
2020-05-203,7603,8053,7553,770122,6003,770
2020-05-193,8003,8253,7203,770162,9003,770
2020-05-183,7803,7903,7253,770103,9003,770
2020-05-153,7553,7803,7053,755149,3003,755
2020-05-143,5903,7903,5403,765241,8003,765
2020-05-133,5603,7153,5553,680237,0003,680
2020-05-123,5703,6103,5503,560161,4003,560
2020-05-113,5653,5803,5403,56089,4003,560
2020-05-083,5203,5503,4903,535245,6003,535
2020-05-073,4753,5253,4553,465164,0003,465
2020-05-013,5303,5753,4953,520187,4003,520
2020-04-303,7703,7853,5753,580258,0003,580
2020-04-283,6903,6903,6303,645113,7003,645
2020-04-273,7053,7153,6603,700190,4003,700
2020-04-243,6553,6653,6203,635127,2003,635
2020-04-233,6353,6653,6053,655123,2003,655
2020-04-223,5803,6553,5503,605159,6003,605
2020-04-213,5753,6503,5753,615125,1003,615
2020-04-203,6803,7353,6453,660118,9003,660
2020-04-173,6203,6953,6103,675183,2003,675
2020-04-163,4953,5703,4853,555164,7003,555
2020-04-153,4753,6053,4753,555304,1003,555
2020-04-143,4403,4753,4303,465128,5003,465
2020-04-133,5353,5353,4353,455202,7003,455
2020-04-103,5653,5853,4703,550132,2003,550
2020-04-093,5503,5853,5003,555215,1003,555
2020-04-083,4853,6203,4653,570262,1003,570
2020-04-073,4153,5453,4103,485197,0003,485
2020-04-063,2503,4103,2253,395183,2003,395
2020-04-033,2453,3653,1853,220355,7003,220
2020-04-023,2553,3303,2253,265308,1003,265
2020-04-013,4003,4803,2753,290360,4003,290
2020-03-313,4603,5353,4153,430273,7003,430
2020-03-303,4303,4903,3203,455393,8003,455
2020-03-273,5003,5553,4003,535596,3003,535
2020-03-263,4353,4903,3253,430354,2003,430
2020-03-253,3903,5353,3303,505342,8003,505
2020-03-243,3153,3503,2203,300310,4003,300
2020-03-233,2953,4253,1603,255471,5003,255
2020-03-193,3653,4953,2203,290524,4003,290
2020-03-183,1153,2353,0853,125364,9003,125
2020-03-172,8793,0852,7973,065440,4003,065
2020-03-163,0853,0952,9162,923326,1002,923
2020-03-132,9453,1152,8733,050586,8003,050
2020-03-123,2003,2253,1003,135432,1003,135
2020-03-113,2853,3303,2553,255371,4003,255
2020-03-103,3153,3553,1703,335329,5003,335
2020-03-093,3703,4103,2903,365222,0003,365
2020-03-063,4703,5103,4403,480294,3003,480
2020-03-053,5203,5803,5153,535278,5003,535
2020-03-043,4053,4803,3703,455269,5003,455
2020-03-033,5603,5703,4603,465366,3003,465
2020-03-023,4103,5403,4103,490314,2003,490
2020-02-283,4253,4853,3903,465523,4003,465
2020-02-273,5753,6103,5353,555298,3003,555
2020-02-263,5803,6453,5553,625302,2003,625
2020-02-253,4753,6153,4503,585334,3003,585
2020-02-213,7003,7753,7003,735286,3003,735
2020-02-203,6653,7253,6553,710215,9003,710
2020-02-193,6503,6503,5603,620295,0003,620
2020-02-183,7403,7503,5303,630558,8003,630
2020-02-173,9003,9003,6603,760537,5003,760
2020-02-144,0254,0303,9403,970406,4003,970
2020-02-134,0154,1003,9904,060501,3004,060
2020-02-124,0554,0754,0054,040632,9004,040
2020-02-103,9004,0653,8804,055480,4004,055
2020-02-073,8353,9803,8053,960547,7003,960
2020-02-063,6253,9253,6003,835724,9003,835
2020-02-053,6253,7003,5753,595742,4003,595
2020-02-043,5953,6253,5653,620171,2003,620
2020-02-033,5703,6553,5503,620239,1003,620
2020-01-313,6003,6603,5853,625381,7003,625
2020-01-303,5803,5903,4953,535200,7003,535
2020-01-293,5203,5753,5153,565243,9003,565
2020-01-283,4303,5103,4153,505280,9003,505
2020-01-273,4953,5153,4603,490202,7003,490
2020-01-243,4953,5053,4553,480152,3003,480
2020-01-233,4953,5253,4953,510103,9003,510
2020-01-223,4853,5453,4853,535146,2003,535
2020-01-213,5553,5653,5053,53061,9003,530
2020-01-203,5703,5853,5703,57057,8003,570
2020-01-173,5453,5453,5103,52584,0003,525
2020-01-163,4903,5153,4853,50091,8003,500
2020-01-153,4903,5303,4903,50579,2003,505
2020-01-143,5003,5253,4903,515106,8003,515
2020-01-103,5053,5453,4953,505104,5003,505
2020-01-093,5003,5153,4603,500128,4003,500
2020-01-083,4503,4603,3553,435327,0003,435
2020-01-073,5503,6103,5503,570129,2003,570
2020-01-063,5403,5503,4853,520162,4003,520

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