4403 日油(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 232 | 235 | 230 | 234 | 203,000 | 156 |
| 2000-12-28 | 237 | 237 | 232 | 235 | 151,000 | 156.67 |
| 2000-12-27 | 236 | 236 | 232 | 232 | 313,000 | 154.67 |
| 2000-12-26 | 239 | 241 | 236 | 237 | 169,000 | 158 |
| 2000-12-25 | 245 | 245 | 236 | 241 | 226,000 | 160.67 |
| 2000-12-22 | 231 | 234 | 230 | 231 | 241,000 | 154 |
| 2000-12-21 | 234 | 234 | 228 | 229 | 274,000 | 152.67 |
| 2000-12-20 | 235 | 237 | 233 | 234 | 180,000 | 156 |
| 2000-12-19 | 244 | 245 | 242 | 242 | 196,000 | 161.33 |
| 2000-12-18 | 250 | 250 | 241 | 242 | 320,000 | 161.33 |
| 2000-12-15 | 257 | 257 | 248 | 250 | 729,000 | 166.67 |
| 2000-12-14 | 258 | 259 | 253 | 255 | 190,000 | 170 |
| 2000-12-13 | 258 | 263 | 255 | 263 | 225,000 | 175.33 |
| 2000-12-12 | 260 | 261 | 259 | 259 | 415,000 | 172.67 |
| 2000-12-11 | 259 | 264 | 259 | 261 | 118,000 | 174 |
| 2000-12-08 | 265 | 265 | 259 | 259 | 536,000 | 172.67 |
| 2000-12-07 | 261 | 263 | 258 | 258 | 313,000 | 172 |
| 2000-12-06 | 265 | 270 | 260 | 260 | 433,000 | 173.33 |
| 2000-12-05 | 271 | 271 | 265 | 267 | 516,000 | 178 |
| 2000-12-04 | 267 | 271 | 267 | 268 | 456,000 | 178.67 |
| 2000-12-01 | 258 | 269 | 258 | 269 | 441,000 | 179.33 |
| 2000-11-30 | 260 | 262 | 256 | 262 | 263,000 | 174.67 |
| 2000-11-29 | 259 | 261 | 259 | 261 | 305,000 | 174 |
| 2000-11-28 | 258 | 262 | 258 | 261 | 352,000 | 174 |
| 2000-11-27 | 257 | 259 | 256 | 257 | 287,000 | 171.33 |
| 2000-11-24 | 253 | 256 | 251 | 255 | 488,000 | 170 |
| 2000-11-22 | 249 | 253 | 248 | 248 | 323,000 | 165.33 |
| 2000-11-21 | 250 | 250 | 244 | 247 | 450,000 | 164.67 |
| 2000-11-20 | 238 | 248 | 238 | 246 | 149,000 | 164 |
| 2000-11-17 | 243 | 246 | 241 | 243 | 239,000 | 162 |
| 2000-11-16 | 245 | 247 | 243 | 243 | 346,000 | 162 |
| 2000-11-15 | 240 | 247 | 240 | 245 | 277,000 | 163.33 |
| 2000-11-14 | 234 | 241 | 234 | 240 | 156,000 | 160 |
| 2000-11-13 | 245 | 245 | 235 | 241 | 204,000 | 160.67 |
| 2000-11-10 | 247 | 250 | 247 | 250 | 475,000 | 166.67 |
| 2000-11-09 | 245 | 249 | 243 | 247 | 382,000 | 164.67 |
| 2000-11-08 | 241 | 246 | 238 | 245 | 382,000 | 163.33 |
| 2000-11-07 | 239 | 240 | 235 | 239 | 198,000 | 159.33 |
| 2000-11-06 | 239 | 239 | 231 | 238 | 253,000 | 158.67 |
| 2000-11-02 | 228 | 237 | 228 | 237 | 425,000 | 158 |
| 2000-11-01 | 227 | 230 | 226 | 228 | 291,000 | 152 |
| 2000-10-31 | 225 | 229 | 224 | 229 | 443,000 | 152.67 |
| 2000-10-30 | 221 | 226 | 221 | 222 | 144,000 | 148 |
| 2000-10-27 | 222 | 224 | 221 | 221 | 238,000 | 147.33 |
| 2000-10-26 | 224 | 225 | 221 | 221 | 214,000 | 147.33 |
| 2000-10-25 | 230 | 230 | 225 | 225 | 169,000 | 150 |
| 2000-10-24 | 224 | 228 | 224 | 228 | 216,000 | 152 |
| 2000-10-23 | 230 | 230 | 225 | 225 | 275,000 | 150 |
| 2000-10-20 | 225 | 226 | 220 | 220 | 255,000 | 146.67 |
| 2000-10-19 | 223 | 226 | 223 | 224 | 245,000 | 149.33 |
| 2000-10-18 | 227 | 227 | 224 | 224 | 289,000 | 149.33 |
| 2000-10-17 | 228 | 233 | 228 | 233 | 220,000 | 155.33 |
| 2000-10-16 | 230 | 233 | 227 | 233 | 306,000 | 155.33 |
| 2000-10-13 | 226 | 227 | 223 | 226 | 252,000 | 150.67 |
| 2000-10-12 | 230 | 233 | 228 | 229 | 129,000 | 152.67 |
| 2000-10-11 | 232 | 233 | 229 | 232 | 178,000 | 154.67 |
| 2000-10-10 | 231 | 233 | 231 | 232 | 104,000 | 154.67 |
| 2000-10-06 | 232 | 235 | 231 | 234 | 159,000 | 156 |
| 2000-10-05 | 238 | 238 | 233 | 234 | 167,000 | 156 |
| 2000-10-04 | 232 | 235 | 232 | 235 | 305,000 | 156.67 |
| 2000-10-03 | 234 | 234 | 230 | 231 | 232,000 | 154 |
| 2000-10-02 | 228 | 235 | 226 | 235 | 406,000 | 156.67 |
| 2000-09-29 | 233 | 235 | 232 | 233 | 219,000 | 155.33 |
| 2000-09-28 | 231 | 233 | 231 | 232 | 112,000 | 154.67 |
| 2000-09-27 | 234 | 235 | 231 | 231 | 140,000 | 154 |
| 2000-09-26 | 232 | 237 | 232 | 236 | 153,000 | 157.33 |
| 2000-09-25 | 238 | 238 | 231 | 231 | 541,000 | 154 |
| 2000-09-22 | 238 | 240 | 233 | 233 | 329,000 | 155.33 |
| 2000-09-21 | 243 | 245 | 240 | 242 | 394,000 | 161.33 |
| 2000-09-20 | 235 | 245 | 233 | 245 | 399,000 | 163.33 |
| 2000-09-19 | 231 | 234 | 230 | 234 | 324,000 | 156 |
| 2000-09-18 | 232 | 237 | 231 | 233 | 416,000 | 155.33 |
| 2000-09-14 | 231 | 238 | 230 | 232 | 366,000 | 154.67 |
| 2000-09-13 | 231 | 234 | 230 | 231 | 363,000 | 154 |
| 2000-09-12 | 230 | 232 | 230 | 230 | 131,000 | 153.33 |
| 2000-09-11 | 234 | 234 | 230 | 231 | 113,000 | 154 |
| 2000-09-08 | 230 | 232 | 230 | 231 | 369,000 | 154 |
| 2000-09-07 | 232 | 233 | 229 | 230 | 499,000 | 153.33 |
| 2000-09-06 | 235 | 236 | 231 | 232 | 308,000 | 154.67 |
| 2000-09-05 | 240 | 242 | 235 | 242 | 278,000 | 161.33 |
| 2000-09-04 | 234 | 239 | 234 | 235 | 166,000 | 156.67 |
| 2000-09-01 | 236 | 237 | 233 | 234 | 262,000 | 156 |
| 2000-08-31 | 239 | 239 | 235 | 236 | 182,000 | 157.33 |
| 2000-08-30 | 239 | 239 | 235 | 238 | 321,000 | 158.67 |
| 2000-08-29 | 244 | 244 | 238 | 239 | 194,000 | 159.33 |
| 2000-08-28 | 245 | 245 | 239 | 240 | 275,000 | 160 |
| 2000-08-25 | 242 | 247 | 242 | 244 | 313,000 | 162.67 |
| 2000-08-24 | 245 | 248 | 239 | 239 | 1,157,000 | 159.33 |
| 2000-08-23 | 247 | 248 | 245 | 245 | 230,000 | 163.33 |
| 2000-08-22 | 247 | 252 | 247 | 250 | 202,000 | 166.67 |
| 2000-08-21 | 258 | 258 | 245 | 246 | 282,000 | 164 |
| 2000-08-18 | 251 | 254 | 251 | 253 | 225,000 | 168.67 |
| 2000-08-17 | 256 | 256 | 250 | 250 | 204,000 | 166.67 |
| 2000-08-16 | 260 | 261 | 255 | 259 | 287,000 | 172.67 |
| 2000-08-15 | 255 | 264 | 254 | 261 | 412,000 | 174 |
| 2000-08-14 | 256 | 256 | 252 | 255 | 375,000 | 170 |
| 2000-08-11 | 249 | 252 | 249 | 252 | 137,000 | 168 |
| 2000-08-10 | 246 | 249 | 245 | 249 | 301,000 | 166 |
| 2000-08-09 | 244 | 250 | 244 | 247 | 326,000 | 164.67 |
| 2000-08-08 | 250 | 252 | 245 | 246 | 347,000 | 164 |
| 2000-08-07 | 250 | 253 | 246 | 248 | 238,000 | 165.33 |
| 2000-08-04 | 242 | 255 | 242 | 248 | 537,000 | 165.33 |
| 2000-08-03 | 245 | 248 | 243 | 244 | 579,000 | 162.67 |
| 2000-08-02 | 245 | 252 | 241 | 250 | 2,051,000 | 166.67 |
| 2000-08-01 | 264 | 269 | 258 | 260 | 238,000 | 173.33 |
| 2000-07-31 | 255 | 264 | 251 | 256 | 488,000 | 170.67 |
| 2000-07-28 | 265 | 268 | 261 | 263 | 273,000 | 175.33 |
| 2000-07-27 | 275 | 276 | 262 | 266 | 354,000 | 177.33 |
| 2000-07-26 | 285 | 285 | 270 | 272 | 407,000 | 181.33 |
| 2000-07-25 | 266 | 277 | 265 | 275 | 253,000 | 183.33 |
| 2000-07-24 | 278 | 280 | 266 | 270 | 465,000 | 180 |
| 2000-07-21 | 286 | 286 | 278 | 280 | 226,000 | 186.67 |
| 2000-07-19 | 283 | 284 | 276 | 281 | 379,000 | 187.33 |
| 2000-07-18 | 290 | 292 | 282 | 285 | 297,000 | 190 |
| 2000-07-17 | 294 | 295 | 289 | 290 | 195,000 | 193.33 |
| 2000-07-14 | 286 | 295 | 285 | 292 | 243,000 | 194.67 |
| 2000-07-13 | 295 | 295 | 285 | 288 | 447,000 | 192 |
| 2000-07-12 | 300 | 302 | 295 | 295 | 357,000 | 196.67 |
| 2000-07-11 | 303 | 303 | 297 | 299 | 446,000 | 199.33 |
| 2000-07-10 | 306 | 308 | 294 | 299 | 1,368,000 | 199.33 |
| 2000-07-07 | 308 | 308 | 300 | 301 | 456,000 | 200.67 |
| 2000-07-06 | 302 | 306 | 300 | 306 | 398,000 | 204 |
| 2000-07-05 | 308 | 308 | 301 | 302 | 963,000 | 201.33 |
| 2000-07-04 | 320 | 321 | 306 | 309 | 1,132,000 | 206 |
| 2000-07-03 | 315 | 320 | 312 | 318 | 2,274,000 | 212 |
| 2000-06-30 | 306 | 310 | 301 | 310 | 763,000 | 206.67 |
| 2000-06-29 | 310 | 310 | 300 | 300 | 1,033,000 | 200 |
| 2000-06-28 | 302 | 313 | 301 | 310 | 3,097,000 | 206.67 |
| 2000-06-27 | 290 | 299 | 287 | 298 | 596,000 | 198.67 |
| 2000-06-26 | 283 | 288 | 283 | 283 | 399,000 | 188.67 |
| 2000-06-23 | 288 | 292 | 286 | 287 | 469,000 | 191.33 |
| 2000-06-22 | 295 | 295 | 284 | 286 | 631,000 | 190.67 |
| 2000-06-21 | 301 | 301 | 292 | 293 | 657,000 | 195.33 |
| 2000-06-20 | 301 | 302 | 295 | 299 | 888,000 | 199.33 |
| 2000-06-19 | 301 | 301 | 290 | 299 | 618,000 | 199.33 |
| 2000-06-16 | 309 | 309 | 300 | 301 | 943,000 | 200.67 |
| 2000-06-15 | 306 | 314 | 304 | 304 | 2,373,000 | 202.67 |
| 2000-06-14 | 299 | 305 | 295 | 303 | 1,384,000 | 202 |
| 2000-06-13 | 304 | 306 | 296 | 296 | 1,156,000 | 197.33 |
| 2000-06-12 | 301 | 311 | 301 | 306 | 3,030,000 | 204 |
| 2000-06-09 | 295 | 307 | 291 | 300 | 6,055,000 | 200 |
| 2000-06-08 | 276 | 300 | 276 | 300 | 8,149,000 | 200 |
| 2000-06-07 | 272 | 284 | 268 | 274 | 2,851,000 | 182.67 |
| 2000-06-06 | 255 | 264 | 254 | 259 | 791,000 | 172.67 |
| 2000-06-05 | 258 | 258 | 252 | 253 | 223,000 | 168.67 |
| 2000-06-02 | 258 | 259 | 252 | 252 | 209,000 | 168 |
| 2000-06-01 | 245 | 257 | 245 | 257 | 285,000 | 171.33 |
| 2000-05-31 | 255 | 256 | 250 | 250 | 367,000 | 166.67 |
| 2000-05-30 | 257 | 258 | 252 | 253 | 238,000 | 168.67 |
| 2000-05-29 | 257 | 259 | 254 | 258 | 373,000 | 172 |
| 2000-05-26 | 263 | 263 | 257 | 260 | 1,039,000 | 173.33 |
| 2000-05-25 | 254 | 260 | 251 | 258 | 701,000 | 172 |
| 2000-05-24 | 247 | 249 | 244 | 247 | 206,000 | 164.67 |
| 2000-05-23 | 247 | 250 | 242 | 249 | 508,000 | 166 |
| 2000-05-22 | 256 | 256 | 247 | 247 | 384,000 | 164.67 |
| 2000-05-19 | 255 | 257 | 253 | 257 | 514,000 | 171.33 |
| 2000-05-18 | 256 | 257 | 251 | 254 | 418,000 | 169.33 |
| 2000-05-17 | 265 | 267 | 255 | 255 | 1,044,000 | 170 |
| 2000-05-16 | 255 | 264 | 255 | 260 | 1,909,000 | 173.33 |
| 2000-05-15 | 250 | 251 | 247 | 250 | 1,168,000 | 166.67 |
| 2000-05-12 | 239 | 245 | 236 | 242 | 444,000 | 161.33 |
| 2000-05-11 | 240 | 240 | 233 | 238 | 499,000 | 158.67 |
| 2000-05-10 | 245 | 245 | 240 | 241 | 378,000 | 160.67 |
| 2000-05-09 | 246 | 247 | 242 | 245 | 904,000 | 163.33 |
| 2000-05-08 | 242 | 247 | 240 | 247 | 726,000 | 164.67 |
| 2000-05-02 | 233 | 242 | 233 | 240 | 917,000 | 160 |
| 2000-05-01 | 231 | 233 | 227 | 233 | 521,000 | 155.33 |
| 2000-04-28 | 234 | 235 | 226 | 230 | 879,000 | 153.33 |
| 2000-04-27 | 233 | 233 | 229 | 229 | 658,000 | 152.67 |
| 2000-04-26 | 233 | 233 | 230 | 233 | 858,000 | 155.33 |
| 2000-04-25 | 233 | 234 | 230 | 234 | 1,182,000 | 156 |
| 2000-04-24 | 234 | 237 | 229 | 231 | 2,456,000 | 154 |
| 2000-04-21 | 231 | 240 | 219 | 219 | 6,381,000 | 146 |
| 2000-04-20 | 231 | 236 | 226 | 226 | 2,641,000 | 150.67 |
| 2000-04-19 | 237 | 240 | 226 | 236 | 2,624,000 | 157.33 |
| 2000-04-18 | 245 | 249 | 228 | 239 | 2,974,000 | 159.33 |
| 2000-04-17 | 209 | 246 | 207 | 243 | 2,970,000 | 162 |
| 2000-04-14 | 280 | 284 | 277 | 284 | 844,000 | 189.33 |
| 2000-04-13 | 280 | 290 | 275 | 290 | 907,000 | 193.33 |
| 2000-04-12 | 270 | 280 | 268 | 280 | 786,000 | 186.67 |
| 2000-04-11 | 276 | 279 | 270 | 270 | 182,000 | 180 |
| 2000-04-10 | 275 | 279 | 275 | 279 | 176,000 | 186 |
| 2000-04-07 | 280 | 280 | 275 | 275 | 223,000 | 183.33 |
| 2000-04-06 | 279 | 280 | 275 | 280 | 561,000 | 186.67 |
| 2000-04-05 | 277 | 284 | 275 | 280 | 505,000 | 186.67 |
| 2000-04-04 | 278 | 278 | 270 | 273 | 253,000 | 182 |
| 2000-04-03 | 267 | 275 | 267 | 275 | 261,000 | 183.33 |
| 2000-03-31 | 271 | 273 | 260 | 263 | 242,000 | 175.33 |
| 2000-03-30 | 272 | 275 | 270 | 270 | 200,000 | 180 |
| 2000-03-29 | 282 | 286 | 270 | 271 | 243,000 | 180.67 |
| 2000-03-28 | 289 | 289 | 278 | 280 | 269,000 | 186.67 |
| 2000-03-27 | 280 | 290 | 278 | 290 | 604,000 | 193.33 |
| 2000-03-24 | 274 | 280 | 273 | 276 | 515,000 | 184 |
| 2000-03-23 | 274 | 277 | 273 | 273 | 307,000 | 182 |
| 2000-03-22 | 274 | 280 | 272 | 279 | 743,000 | 186 |
| 2000-03-21 | 274 | 280 | 270 | 280 | 491,000 | 186.67 |
| 2000-03-17 | 268 | 275 | 258 | 275 | 400,000 | 183.33 |
| 2000-03-16 | 265 | 269 | 258 | 268 | 877,000 | 178.67 |
| 2000-03-15 | 276 | 276 | 263 | 269 | 538,000 | 179.33 |
| 2000-03-14 | 278 | 280 | 270 | 280 | 837,000 | 186.67 |
| 2000-03-13 | 274 | 280 | 272 | 279 | 1,083,000 | 186 |
| 2000-03-10 | 274 | 275 | 267 | 274 | 2,438,000 | 182.67 |
| 2000-03-09 | 263 | 270 | 263 | 265 | 354,000 | 176.67 |
| 2000-03-08 | 270 | 273 | 259 | 260 | 390,000 | 173.33 |
| 2000-03-07 | 270 | 274 | 269 | 269 | 597,000 | 179.33 |
| 2000-03-06 | 263 | 272 | 260 | 271 | 648,000 | 180.67 |
| 2000-03-03 | 250 | 260 | 248 | 258 | 689,000 | 172 |
| 2000-03-02 | 243 | 248 | 242 | 246 | 359,000 | 164 |
| 2000-03-01 | 245 | 248 | 244 | 245 | 279,000 | 163.33 |
| 2000-02-29 | 246 | 248 | 241 | 248 | 305,000 | 165.33 |
| 2000-02-28 | 243 | 247 | 240 | 242 | 275,000 | 161.33 |
| 2000-02-25 | 243 | 246 | 238 | 245 | 288,000 | 163.33 |
| 2000-02-24 | 240 | 243 | 236 | 238 | 231,000 | 158.67 |
| 2000-02-23 | 240 | 241 | 235 | 235 | 660,000 | 156.67 |
| 2000-02-22 | 249 | 249 | 240 | 241 | 706,000 | 160.67 |
| 2000-02-21 | 258 | 263 | 248 | 248 | 414,000 | 165.33 |
| 2000-02-18 | 258 | 260 | 248 | 253 | 748,000 | 168.67 |
| 2000-02-17 | 275 | 275 | 260 | 260 | 840,000 | 173.33 |
| 2000-02-16 | 270 | 278 | 265 | 277 | 549,000 | 184.67 |
| 2000-02-15 | 269 | 273 | 265 | 270 | 352,000 | 180 |
| 2000-02-14 | 266 | 273 | 264 | 264 | 637,000 | 176 |
| 2000-02-10 | 258 | 275 | 258 | 275 | 1,073,000 | 183.33 |
| 2000-02-09 | 269 | 270 | 258 | 263 | 321,000 | 175.33 |
| 2000-02-08 | 261 | 270 | 260 | 270 | 558,000 | 180 |
| 2000-02-07 | 263 | 263 | 255 | 259 | 314,000 | 172.67 |
| 2000-02-04 | 269 | 269 | 255 | 255 | 613,000 | 170 |
| 2000-02-03 | 268 | 275 | 266 | 270 | 202,000 | 180 |
| 2000-02-02 | 265 | 278 | 262 | 278 | 565,000 | 185.33 |
| 2000-02-01 | 270 | 271 | 263 | 268 | 299,000 | 178.67 |
| 2000-01-31 | 268 | 275 | 260 | 275 | 312,000 | 183.33 |
| 2000-01-28 | 261 | 280 | 257 | 260 | 434,000 | 173.33 |
| 2000-01-27 | 265 | 270 | 263 | 265 | 335,000 | 176.67 |
| 2000-01-26 | 275 | 278 | 263 | 275 | 312,000 | 183.33 |
| 2000-01-25 | 270 | 275 | 264 | 268 | 450,000 | 178.67 |
| 2000-01-24 | 282 | 282 | 275 | 275 | 264,000 | 183.33 |
| 2000-01-21 | 288 | 289 | 275 | 279 | 576,000 | 186 |
| 2000-01-20 | 274 | 288 | 270 | 285 | 805,000 | 190 |
| 2000-01-19 | 274 | 278 | 270 | 270 | 614,000 | 180 |
| 2000-01-18 | 284 | 285 | 277 | 284 | 826,000 | 189.33 |
| 2000-01-17 | 283 | 291 | 281 | 284 | 789,000 | 189.33 |
| 2000-01-14 | 276 | 278 | 265 | 274 | 1,187,000 | 182.67 |
| 2000-01-13 | 254 | 287 | 251 | 284 | 1,326,000 | 189.33 |
| 2000-01-12 | 246 | 254 | 244 | 244 | 364,000 | 162.67 |
| 2000-01-11 | 256 | 256 | 241 | 244 | 316,000 | 162.67 |
| 2000-01-07 | 249 | 251 | 244 | 251 | 348,000 | 167.33 |
| 2000-01-06 | 247 | 252 | 244 | 247 | 256,000 | 164.67 |
| 2000-01-05 | 250 | 258 | 245 | 247 | 388,000 | 164.67 |
| 2000-01-04 | 237 | 240 | 230 | 233 | 240,000 | 155.33 |
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