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 |
|---|---|---|---|---|---|---|
| 2024-10-21 | 2,590.5 | 2,590.5 | 2,550.5 | 2,563.5 | 525,800 | 2,563.50 |
| 2024-10-18 | 2,580.5 | 2,605.5 | 2,570 | 2,570 | 472,400 | 2,570 |
| 2024-10-17 | 2,617.5 | 2,618 | 2,583 | 2,599.5 | 452,200 | 2,599.50 |
| 2024-10-16 | 2,560 | 2,623 | 2,552 | 2,596.5 | 850,800 | 2,596.50 |
| 2024-10-15 | 2,678 | 2,684 | 2,616.5 | 2,630.5 | 791,700 | 2,630.50 |
| 2024-10-11 | 2,651 | 2,675 | 2,625 | 2,630 | 803,800 | 2,630 |
| 2024-10-10 | 2,676.5 | 2,678.5 | 2,644.5 | 2,677.5 | 706,400 | 2,677.50 |
| 2024-10-09 | 2,618 | 2,656 | 2,605.5 | 2,643 | 840,300 | 2,643 |
| 2024-10-08 | 2,561.5 | 2,605.5 | 2,559.5 | 2,593.5 | 731,800 | 2,593.50 |
| 2024-10-07 | 2,584 | 2,604 | 2,555.5 | 2,587.5 | 893,200 | 2,587.50 |
| 2024-10-04 | 2,570 | 2,608 | 2,555.5 | 2,555.5 | 987,900 | 2,555.50 |
| 2024-10-03 | 2,550 | 2,571.5 | 2,526 | 2,545 | 777,400 | 2,545 |
| 2024-10-02 | 2,489.5 | 2,519.5 | 2,476.5 | 2,492 | 641,100 | 2,492 |
| 2024-10-01 | 2,477.5 | 2,507 | 2,462 | 2,504.5 | 491,600 | 2,504.50 |
| 2024-09-30 | 2,407.5 | 2,470 | 2,350 | 2,460 | 580,800 | 2,460 |
| 2024-09-27 | 2,500 | 2,548 | 2,481.5 | 2,507.5 | 1,026,700 | 2,507.50 |
| 2024-09-26 | 2,480 | 2,516 | 2,470.5 | 2,511.5 | 1,212,400 | 2,511.50 |
| 2024-09-25 | 2,427.5 | 2,450 | 2,410.5 | 2,432 | 754,600 | 2,432 |
| 2024-09-24 | 2,449.5 | 2,472 | 2,416.5 | 2,449.5 | 1,404,300 | 2,449.50 |
| 2024-09-20 | 2,357 | 2,424 | 2,332.5 | 2,415.5 | 1,778,800 | 2,415.50 |
| 2024-09-19 | 2,281.5 | 2,317 | 2,275 | 2,302 | 962,000 | 2,302 |
| 2024-09-18 | 2,215 | 2,235 | 2,207 | 2,232 | 464,500 | 2,232 |
| 2024-09-17 | 2,200 | 2,209.5 | 2,166.5 | 2,207 | 592,200 | 2,207 |
| 2024-09-13 | 2,207.5 | 2,226.5 | 2,191.5 | 2,204.5 | 581,500 | 2,204.50 |
| 2024-09-12 | 2,213.5 | 2,234 | 2,194 | 2,203 | 439,500 | 2,203 |
| 2024-09-11 | 2,188.5 | 2,210.5 | 2,153 | 2,179 | 452,200 | 2,179 |
| 2024-09-10 | 2,223.5 | 2,234 | 2,203 | 2,206.5 | 368,000 | 2,206.50 |
| 2024-09-09 | 2,181 | 2,217.5 | 2,171 | 2,210 | 371,300 | 2,210 |
| 2024-09-06 | 2,224 | 2,243.5 | 2,208 | 2,225.5 | 461,800 | 2,225.50 |
| 2024-09-05 | 2,231.5 | 2,276.5 | 2,201.5 | 2,240 | 411,900 | 2,240 |
| 2024-09-04 | 2,212 | 2,286 | 2,209 | 2,256.5 | 493,200 | 2,256.50 |
| 2024-09-03 | 2,241 | 2,273 | 2,234.5 | 2,273 | 275,300 | 2,273 |
| 2024-09-02 | 2,269 | 2,275 | 2,228.5 | 2,241 | 271,800 | 2,241 |
| 2024-08-30 | 2,247.5 | 2,273 | 2,234 | 2,269 | 472,100 | 2,269 |
| 2024-08-29 | 2,247.5 | 2,266 | 2,218 | 2,234 | 351,200 | 2,234 |
| 2024-08-28 | 2,230 | 2,265 | 2,213.5 | 2,263 | 451,900 | 2,263 |
| 2024-08-27 | 2,220 | 2,238.5 | 2,194.5 | 2,238.5 | 392,500 | 2,238.50 |
| 2024-08-26 | 2,230.5 | 2,230.5 | 2,202 | 2,217.5 | 223,200 | 2,217.50 |
| 2024-08-23 | 2,214 | 2,237 | 2,205 | 2,230.5 | 466,100 | 2,230.50 |
| 2024-08-22 | 2,167.5 | 2,210 | 2,154.5 | 2,201 | 420,900 | 2,201 |
| 2024-08-21 | 2,137.5 | 2,150 | 2,121.5 | 2,134 | 407,100 | 2,134 |
| 2024-08-20 | 2,175 | 2,175 | 2,140.5 | 2,158.5 | 428,100 | 2,158.50 |
| 2024-08-19 | 2,140 | 2,156 | 2,124.5 | 2,130 | 394,700 | 2,130 |
| 2024-08-16 | 2,114 | 2,165.5 | 2,106 | 2,162 | 633,600 | 2,162 |
| 2024-08-15 | 2,048.5 | 2,075 | 2,036.5 | 2,036.5 | 461,100 | 2,036.50 |
| 2024-08-14 | 2,050 | 2,051.5 | 2,005.5 | 2,048 | 580,100 | 2,048 |
| 2024-08-13 | 1,981 | 2,065 | 1,979.5 | 2,059 | 694,000 | 2,059 |
| 2024-08-09 | 2,019.5 | 2,048.5 | 1,969 | 2,008.5 | 1,025,500 | 2,008.50 |
| 2024-08-08 | 2,016 | 2,042.5 | 1,918.5 | 1,963.5 | 1,188,900 | 1,963.50 |
| 2024-08-07 | 1,886.5 | 2,098 | 1,820.5 | 2,066 | 1,487,100 | 2,066 |
| 2024-08-06 | 1,852 | 1,935.5 | 1,844 | 1,880 | 1,111,000 | 1,880 |
| 2024-08-05 | 1,842.5 | 1,880.5 | 1,720 | 1,764.5 | 725,900 | 1,764.50 |
| 2024-08-02 | 2,019.5 | 2,029 | 1,940.5 | 1,940.5 | 674,900 | 1,940.50 |
| 2024-08-01 | 2,100 | 2,115.5 | 2,057 | 2,088.5 | 725,100 | 2,088.50 |
| 2024-07-31 | 2,105 | 2,159 | 2,095.5 | 2,158.5 | 733,600 | 2,158.50 |
| 2024-07-30 | 2,155 | 2,155 | 2,113 | 2,129.5 | 392,400 | 2,129.50 |
| 2024-07-29 | 2,161.5 | 2,177 | 2,145.5 | 2,159 | 433,200 | 2,159 |
| 2024-07-26 | 2,143 | 2,152.5 | 2,121 | 2,145 | 454,100 | 2,145 |
| 2024-07-25 | 2,179 | 2,187.5 | 2,144 | 2,153.5 | 700,200 | 2,153.50 |
| 2024-07-24 | 2,258 | 2,258 | 2,211.5 | 2,219 | 410,000 | 2,219 |
| 2024-07-23 | 2,262 | 2,280.5 | 2,261 | 2,269 | 276,900 | 2,269 |
| 2024-07-22 | 2,300 | 2,306.5 | 2,276 | 2,283.5 | 405,400 | 2,283.50 |
| 2024-07-19 | 2,308 | 2,316 | 2,297.5 | 2,305 | 471,100 | 2,305 |
| 2024-07-18 | 2,265 | 2,311.5 | 2,261 | 2,300 | 532,600 | 2,300 |
| 2024-07-17 | 2,300 | 2,306.5 | 2,290 | 2,297.5 | 435,700 | 2,297.50 |
| 2024-07-16 | 2,320 | 2,320 | 2,283 | 2,283.5 | 527,600 | 2,283.50 |
| 2024-07-12 | 2,300 | 2,317.5 | 2,293.5 | 2,309.5 | 914,300 | 2,309.50 |
| 2024-07-11 | 2,301 | 2,310.5 | 2,291.5 | 2,291.5 | 519,500 | 2,291.50 |
| 2024-07-10 | 2,270 | 2,288 | 2,255.5 | 2,284.5 | 703,600 | 2,284.50 |
| 2024-07-09 | 2,259.5 | 2,293 | 2,254.5 | 2,283 | 646,100 | 2,283 |
| 2024-07-08 | 2,236 | 2,263 | 2,225 | 2,249.5 | 671,900 | 2,249.50 |
| 2024-07-05 | 2,250.5 | 2,250.5 | 2,223 | 2,236 | 427,100 | 2,236 |
| 2024-07-04 | 2,217 | 2,246.5 | 2,215 | 2,245.5 | 426,400 | 2,245.50 |
| 2024-07-03 | 2,218.5 | 2,231.5 | 2,209 | 2,228.5 | 664,900 | 2,228.50 |
| 2024-07-02 | 2,199 | 2,232 | 2,196.5 | 2,224.5 | 696,400 | 2,224.50 |
| 2024-07-01 | 2,225.5 | 2,235 | 2,172.5 | 2,189.5 | 631,500 | 2,189.50 |
| 2024-06-28 | 2,190 | 2,206.5 | 2,183 | 2,197 | 788,900 | 2,197 |
| 2024-06-27 | 2,133 | 2,171 | 2,110.5 | 2,165.5 | 689,300 | 2,165.50 |
| 2024-06-26 | 2,123.5 | 2,158.5 | 2,108 | 2,146 | 641,900 | 2,146 |
| 2024-06-25 | 2,133.5 | 2,138 | 2,111 | 2,136 | 618,400 | 2,136 |
| 2024-06-24 | 2,128.5 | 2,152 | 2,126 | 2,130 | 671,900 | 2,130 |
| 2024-06-21 | 2,145 | 2,161.5 | 2,116 | 2,124 | 965,300 | 2,124 |
| 2024-06-20 | 2,071.5 | 2,123.5 | 2,068.5 | 2,120 | 614,500 | 2,120 |
| 2024-06-19 | 2,073 | 2,082 | 2,059 | 2,071.5 | 487,900 | 2,071.50 |
| 2024-06-18 | 2,067 | 2,082.5 | 2,055.5 | 2,073.5 | 555,500 | 2,073.50 |
| 2024-06-17 | 2,038 | 2,041.5 | 2,025 | 2,040 | 480,500 | 2,040 |
| 2024-06-14 | 2,022 | 2,056.5 | 2,015 | 2,038 | 639,900 | 2,038 |
| 2024-06-13 | 2,066.5 | 2,082.5 | 2,040.5 | 2,044 | 452,900 | 2,044 |
| 2024-06-12 | 2,061.5 | 2,080 | 2,042 | 2,049 | 474,900 | 2,049 |
| 2024-06-11 | 2,080 | 2,085 | 2,056.5 | 2,060 | 512,500 | 2,060 |
| 2024-06-10 | 2,067.5 | 2,092 | 2,061.5 | 2,063 | 448,800 | 2,063 |
| 2024-06-07 | 2,070 | 2,087 | 2,061 | 2,067.5 | 367,800 | 2,067.50 |
| 2024-06-06 | 2,090 | 2,095 | 2,053 | 2,061.5 | 405,200 | 2,061.50 |
| 2024-06-05 | 2,081 | 2,090 | 2,057.5 | 2,059.5 | 565,200 | 2,059.50 |
| 2024-06-04 | 2,073.5 | 2,093 | 2,056 | 2,071 | 673,600 | 2,071 |
| 2024-06-03 | 2,044 | 2,077 | 2,040 | 2,057.5 | 681,700 | 2,057.50 |
| 2024-05-31 | 2,061 | 2,067.5 | 2,021 | 2,024 | 1,236,100 | 2,024 |
| 2024-05-30 | 2,014 | 2,038.5 | 2,014 | 2,022 | 502,800 | 2,022 |
| 2024-05-29 | 2,041.5 | 2,057 | 2,022.5 | 2,041 | 603,000 | 2,041 |
| 2024-05-28 | 2,000 | 2,065 | 1,997.5 | 2,043 | 715,100 | 2,043 |
| 2024-05-27 | 2,005 | 2,010.5 | 1,966.5 | 1,984.5 | 457,200 | 1,984.50 |
| 2024-05-24 | 2,008.5 | 2,015.5 | 1,991.5 | 2,004.5 | 530,100 | 2,004.50 |
| 2024-05-23 | 2,015 | 2,041.5 | 2,011 | 2,027 | 403,900 | 2,027 |
| 2024-05-22 | 2,026 | 2,033 | 2,009 | 2,011.5 | 523,200 | 2,011.50 |
| 2024-05-21 | 2,068.5 | 2,078 | 2,039.5 | 2,044.5 | 603,800 | 2,044.50 |
| 2024-05-20 | 2,050 | 2,069 | 2,037.5 | 2,053 | 502,300 | 2,053 |
| 2024-05-17 | 2,041 | 2,077 | 2,035.5 | 2,064 | 343,400 | 2,064 |
| 2024-05-16 | 2,100 | 2,110.5 | 2,052 | 2,053 | 389,400 | 2,053 |
| 2024-05-15 | 2,127 | 2,148 | 2,083.5 | 2,086 | 573,100 | 2,086 |
| 2024-05-14 | 2,094 | 2,120 | 2,088 | 2,117 | 746,400 | 2,117 |
| 2024-05-13 | 2,113 | 2,134 | 2,083 | 2,098.5 | 793,300 | 2,098.50 |
| 2024-05-10 | 2,033.5 | 2,122 | 2,028 | 2,114.5 | 1,074,900 | 2,114.50 |
| 2024-05-09 | 2,119.5 | 2,132 | 1,968.5 | 2,045 | 1,708,600 | 2,045 |
| 2024-05-08 | 2,083 | 2,106 | 2,076 | 2,101.5 | 319,100 | 2,101.50 |
| 2024-05-07 | 2,126.5 | 2,129 | 2,088 | 2,095 | 272,800 | 2,095 |
| 2024-05-02 | 2,140 | 2,140 | 2,107.5 | 2,121.5 | 209,500 | 2,121.50 |
| 2024-05-01 | 2,123 | 2,155 | 2,122 | 2,143 | 321,200 | 2,143 |
| 2024-04-30 | 2,105 | 2,123 | 2,068.5 | 2,123 | 444,400 | 2,123 |
| 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
