4403 日油(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 253 | 257 | 243 | 257 | 129,000 | 171.33 |
| 2001-12-27 | 248 | 250 | 247 | 248 | 78,000 | 165.33 |
| 2001-12-26 | 258 | 258 | 251 | 251 | 67,000 | 167.33 |
| 2001-12-25 | 253 | 255 | 250 | 254 | 134,000 | 169.33 |
| 2001-12-21 | 252 | 253 | 249 | 253 | 159,000 | 168.67 |
| 2001-12-20 | 245 | 253 | 245 | 253 | 196,000 | 168.67 |
| 2001-12-19 | 250 | 250 | 245 | 249 | 276,000 | 166 |
| 2001-12-18 | 246 | 252 | 244 | 252 | 360,000 | 168 |
| 2001-12-17 | 245 | 248 | 243 | 244 | 174,000 | 162.67 |
| 2001-12-14 | 256 | 256 | 245 | 248 | 651,000 | 165.33 |
| 2001-12-13 | 259 | 259 | 249 | 251 | 422,000 | 167.33 |
| 2001-12-12 | 255 | 257 | 252 | 255 | 264,000 | 170 |
| 2001-12-11 | 262 | 262 | 257 | 258 | 216,000 | 172 |
| 2001-12-10 | 265 | 265 | 260 | 263 | 177,000 | 175.33 |
| 2001-12-07 | 269 | 269 | 264 | 266 | 242,000 | 177.33 |
| 2001-12-06 | 266 | 269 | 261 | 269 | 433,000 | 179.33 |
| 2001-12-05 | 270 | 271 | 258 | 266 | 511,000 | 177.33 |
| 2001-12-04 | 262 | 268 | 262 | 267 | 405,000 | 178 |
| 2001-12-03 | 260 | 264 | 259 | 262 | 633,000 | 174.67 |
| 2001-11-30 | 261 | 264 | 257 | 257 | 881,000 | 171.33 |
| 2001-11-29 | 259 | 260 | 254 | 260 | 288,000 | 173.33 |
| 2001-11-28 | 252 | 257 | 251 | 251 | 217,000 | 167.33 |
| 2001-11-27 | 262 | 262 | 258 | 261 | 191,000 | 174 |
| 2001-11-26 | 251 | 263 | 251 | 261 | 461,000 | 174 |
| 2001-11-22 | 255 | 264 | 251 | 264 | 547,000 | 176 |
| 2001-11-21 | 254 | 254 | 248 | 251 | 376,000 | 167.33 |
| 2001-11-20 | 251 | 256 | 245 | 253 | 506,000 | 168.67 |
| 2001-11-19 | 240 | 243 | 239 | 241 | 222,000 | 160.67 |
| 2001-11-16 | 240 | 246 | 240 | 242 | 335,000 | 161.33 |
| 2001-11-15 | 240 | 242 | 237 | 242 | 250,000 | 161.33 |
| 2001-11-14 | 246 | 246 | 236 | 240 | 439,000 | 160 |
| 2001-11-13 | 240 | 242 | 232 | 236 | 577,000 | 157.33 |
| 2001-11-12 | 244 | 248 | 243 | 245 | 192,000 | 163.33 |
| 2001-11-09 | 249 | 250 | 241 | 243 | 388,000 | 162 |
| 2001-11-08 | 256 | 256 | 250 | 254 | 373,000 | 169.33 |
| 2001-11-07 | 261 | 264 | 255 | 260 | 414,000 | 173.33 |
| 2001-11-06 | 258 | 262 | 257 | 260 | 233,000 | 173.33 |
| 2001-11-05 | 264 | 264 | 254 | 257 | 291,000 | 171.33 |
| 2001-11-02 | 268 | 268 | 256 | 258 | 370,000 | 172 |
| 2001-11-01 | 273 | 275 | 262 | 265 | 390,000 | 176.67 |
| 2001-10-31 | 264 | 274 | 264 | 268 | 486,000 | 178.67 |
| 2001-10-30 | 268 | 270 | 260 | 264 | 455,000 | 176 |
| 2001-10-29 | 282 | 284 | 273 | 273 | 459,000 | 182 |
| 2001-10-26 | 279 | 289 | 279 | 281 | 913,000 | 187.33 |
| 2001-10-25 | 278 | 282 | 277 | 280 | 537,000 | 186.67 |
| 2001-10-24 | 272 | 277 | 272 | 276 | 707,000 | 184 |
| 2001-10-23 | 274 | 278 | 270 | 274 | 392,000 | 182.67 |
| 2001-10-22 | 278 | 278 | 269 | 270 | 355,000 | 180 |
| 2001-10-19 | 273 | 277 | 271 | 271 | 565,000 | 180.67 |
| 2001-10-18 | 283 | 283 | 276 | 282 | 715,000 | 188 |
| 2001-10-17 | 291 | 293 | 282 | 285 | 1,537,000 | 190 |
| 2001-10-16 | 290 | 299 | 289 | 291 | 3,735,000 | 194 |
| 2001-10-15 | 286 | 296 | 283 | 287 | 2,534,000 | 191.33 |
| 2001-10-12 | 280 | 282 | 274 | 281 | 1,113,000 | 187.33 |
| 2001-10-11 | 280 | 283 | 272 | 280 | 831,000 | 186.67 |
| 2001-10-10 | 275 | 283 | 273 | 276 | 1,507,000 | 184 |
| 2001-10-09 | 265 | 274 | 262 | 273 | 722,000 | 182 |
| 2001-10-05 | 269 | 270 | 260 | 260 | 376,000 | 173.33 |
| 2001-10-04 | 273 | 274 | 269 | 270 | 323,000 | 180 |
| 2001-10-03 | 270 | 275 | 267 | 273 | 443,000 | 182 |
| 2001-10-02 | 267 | 270 | 265 | 270 | 324,000 | 180 |
| 2001-10-01 | 252 | 267 | 251 | 267 | 294,000 | 178 |
| 2001-09-28 | 256 | 260 | 253 | 253 | 362,000 | 168.67 |
| 2001-09-27 | 259 | 260 | 255 | 259 | 378,000 | 172.67 |
| 2001-09-26 | 248 | 272 | 246 | 263 | 624,000 | 175.33 |
| 2001-09-25 | 255 | 255 | 240 | 245 | 270,000 | 163.33 |
| 2001-09-21 | 240 | 241 | 231 | 239 | 264,000 | 159.33 |
| 2001-09-20 | 244 | 244 | 231 | 242 | 199,000 | 161.33 |
| 2001-09-19 | 236 | 243 | 236 | 242 | 314,000 | 161.33 |
| 2001-09-18 | 230 | 240 | 230 | 236 | 288,000 | 157.33 |
| 2001-09-17 | 239 | 239 | 220 | 230 | 450,000 | 153.33 |
| 2001-09-14 | 230 | 238 | 230 | 238 | 370,000 | 158.67 |
| 2001-09-13 | 215 | 230 | 214 | 230 | 198,000 | 153.33 |
| 2001-09-12 | 215 | 225 | 205 | 215 | 238,000 | 143.33 |
| 2001-09-11 | 230 | 234 | 225 | 227 | 257,000 | 151.33 |
| 2001-09-10 | 234 | 239 | 227 | 232 | 356,000 | 154.67 |
| 2001-09-07 | 240 | 241 | 233 | 236 | 257,000 | 157.33 |
| 2001-09-06 | 241 | 241 | 239 | 241 | 73,000 | 160.67 |
| 2001-09-05 | 246 | 246 | 239 | 239 | 95,000 | 159.33 |
| 2001-09-04 | 240 | 245 | 239 | 241 | 204,000 | 160.67 |
| 2001-09-03 | 250 | 250 | 238 | 239 | 183,000 | 159.33 |
| 2001-08-31 | 255 | 255 | 250 | 250 | 151,000 | 166.67 |
| 2001-08-30 | 255 | 255 | 252 | 253 | 100,000 | 168.67 |
| 2001-08-29 | 258 | 258 | 255 | 255 | 92,000 | 170 |
| 2001-08-28 | 257 | 258 | 255 | 258 | 78,000 | 172 |
| 2001-08-27 | 256 | 259 | 255 | 257 | 91,000 | 171.33 |
| 2001-08-24 | 259 | 260 | 255 | 255 | 119,000 | 170 |
| 2001-08-23 | 259 | 260 | 255 | 258 | 132,000 | 172 |
| 2001-08-22 | 258 | 263 | 257 | 258 | 120,000 | 172 |
| 2001-08-21 | 263 | 267 | 258 | 258 | 149,000 | 172 |
| 2001-08-20 | 261 | 263 | 258 | 258 | 152,000 | 172 |
| 2001-08-17 | 268 | 268 | 260 | 264 | 206,000 | 176 |
| 2001-08-16 | 267 | 267 | 262 | 262 | 93,000 | 174.67 |
| 2001-08-15 | 263 | 268 | 260 | 267 | 112,000 | 178 |
| 2001-08-14 | 262 | 262 | 258 | 259 | 144,000 | 172.67 |
| 2001-08-13 | 259 | 260 | 258 | 258 | 111,000 | 172 |
| 2001-08-10 | 260 | 262 | 258 | 258 | 345,000 | 172 |
| 2001-08-09 | 267 | 267 | 262 | 262 | 141,000 | 174.67 |
| 2001-08-08 | 266 | 271 | 265 | 268 | 206,000 | 178.67 |
| 2001-08-07 | 262 | 269 | 262 | 267 | 240,000 | 178 |
| 2001-08-06 | 275 | 275 | 267 | 267 | 259,000 | 178 |
| 2001-08-03 | 271 | 274 | 270 | 270 | 240,000 | 180 |
| 2001-08-02 | 270 | 274 | 270 | 271 | 205,000 | 180.67 |
| 2001-08-01 | 264 | 268 | 264 | 268 | 246,000 | 178.67 |
| 2001-07-31 | 264 | 270 | 263 | 268 | 197,000 | 178.67 |
| 2001-07-30 | 267 | 270 | 264 | 264 | 94,000 | 176 |
| 2001-07-27 | 263 | 269 | 263 | 266 | 116,000 | 177.33 |
| 2001-07-26 | 265 | 270 | 262 | 266 | 140,000 | 177.33 |
| 2001-07-25 | 259 | 274 | 259 | 266 | 190,000 | 177.33 |
| 2001-07-24 | 262 | 265 | 258 | 261 | 119,000 | 174 |
| 2001-07-23 | 274 | 274 | 260 | 262 | 241,000 | 174.67 |
| 2001-07-19 | 270 | 274 | 265 | 269 | 173,000 | 179.33 |
| 2001-07-18 | 280 | 283 | 271 | 271 | 282,000 | 180.67 |
| 2001-07-17 | 280 | 282 | 277 | 281 | 175,000 | 187.33 |
| 2001-07-16 | 282 | 285 | 278 | 285 | 126,000 | 190 |
| 2001-07-13 | 280 | 289 | 277 | 279 | 354,000 | 186 |
| 2001-07-12 | 289 | 289 | 276 | 279 | 273,000 | 186 |
| 2001-07-11 | 279 | 280 | 275 | 279 | 239,000 | 186 |
| 2001-07-10 | 277 | 284 | 275 | 284 | 354,000 | 189.33 |
| 2001-07-09 | 284 | 288 | 275 | 275 | 452,000 | 183.33 |
| 2001-07-06 | 286 | 296 | 280 | 294 | 2,070,000 | 196 |
| 2001-07-05 | 281 | 283 | 278 | 280 | 327,000 | 186.67 |
| 2001-07-04 | 284 | 285 | 277 | 277 | 348,000 | 184.67 |
| 2001-07-03 | 278 | 282 | 276 | 282 | 242,000 | 188 |
| 2001-07-02 | 282 | 282 | 273 | 274 | 236,000 | 182.67 |
| 2001-06-29 | 277 | 279 | 271 | 272 | 417,000 | 181.33 |
| 2001-06-28 | 283 | 286 | 274 | 277 | 249,000 | 184.67 |
| 2001-06-27 | 289 | 290 | 284 | 286 | 100,000 | 190.67 |
| 2001-06-26 | 279 | 293 | 279 | 284 | 468,000 | 189.33 |
| 2001-06-25 | 293 | 293 | 280 | 283 | 459,000 | 188.67 |
| 2001-06-22 | 287 | 294 | 286 | 292 | 911,000 | 194.67 |
| 2001-06-21 | 279 | 287 | 277 | 285 | 715,000 | 190 |
| 2001-06-20 | 282 | 282 | 272 | 274 | 715,000 | 182.67 |
| 2001-06-19 | 270 | 282 | 270 | 282 | 660,000 | 188 |
| 2001-06-18 | 261 | 268 | 260 | 266 | 218,000 | 177.33 |
| 2001-06-15 | 266 | 268 | 264 | 265 | 320,000 | 176.67 |
| 2001-06-14 | 263 | 270 | 260 | 268 | 260,000 | 178.67 |
| 2001-06-13 | 264 | 267 | 264 | 265 | 170,000 | 176.67 |
| 2001-06-12 | 274 | 274 | 265 | 266 | 223,000 | 177.33 |
| 2001-06-11 | 267 | 280 | 267 | 275 | 304,000 | 183.33 |
| 2001-06-08 | 272 | 272 | 268 | 271 | 357,000 | 180.67 |
| 2001-06-07 | 263 | 270 | 263 | 267 | 200,000 | 178 |
| 2001-06-06 | 271 | 272 | 264 | 265 | 165,000 | 176.67 |
| 2001-06-05 | 280 | 280 | 265 | 268 | 248,000 | 178.67 |
| 2001-06-04 | 268 | 274 | 266 | 274 | 122,000 | 182.67 |
| 2001-06-01 | 268 | 275 | 266 | 275 | 81,000 | 183.33 |
| 2001-05-31 | 270 | 271 | 266 | 269 | 215,000 | 179.33 |
| 2001-05-30 | 271 | 274 | 271 | 271 | 120,000 | 180.67 |
| 2001-05-29 | 272 | 279 | 270 | 279 | 97,000 | 186 |
| 2001-05-28 | 273 | 277 | 270 | 272 | 268,000 | 181.33 |
| 2001-05-25 | 278 | 279 | 275 | 278 | 316,000 | 185.33 |
| 2001-05-24 | 278 | 295 | 277 | 277 | 838,000 | 184.67 |
| 2001-05-23 | 280 | 283 | 277 | 280 | 579,000 | 186.67 |
| 2001-05-22 | 278 | 285 | 274 | 281 | 563,000 | 187.33 |
| 2001-05-21 | 281 | 283 | 274 | 275 | 674,000 | 183.33 |
| 2001-05-18 | 284 | 293 | 284 | 286 | 265,000 | 190.67 |
| 2001-05-17 | 288 | 296 | 282 | 289 | 660,000 | 192.67 |
| 2001-05-16 | 280 | 300 | 279 | 293 | 1,722,000 | 195.33 |
| 2001-05-15 | 270 | 276 | 266 | 274 | 274,000 | 182.67 |
| 2001-05-14 | 272 | 275 | 266 | 272 | 385,000 | 181.33 |
| 2001-05-11 | 273 | 280 | 270 | 270 | 625,000 | 180 |
| 2001-05-10 | 271 | 275 | 270 | 275 | 329,000 | 183.33 |
| 2001-05-09 | 274 | 275 | 272 | 275 | 117,000 | 183.33 |
| 2001-05-08 | 282 | 282 | 274 | 276 | 336,000 | 184 |
| 2001-05-07 | 285 | 285 | 280 | 280 | 264,000 | 186.67 |
| 2001-05-02 | 288 | 289 | 281 | 285 | 304,000 | 190 |
| 2001-05-01 | 287 | 288 | 284 | 288 | 718,000 | 192 |
| 2001-04-27 | 289 | 289 | 280 | 282 | 326,000 | 188 |
| 2001-04-26 | 283 | 291 | 281 | 290 | 711,000 | 193.33 |
| 2001-04-25 | 280 | 282 | 277 | 281 | 632,000 | 187.33 |
| 2001-04-24 | 271 | 276 | 271 | 275 | 441,000 | 183.33 |
| 2001-04-23 | 276 | 277 | 272 | 273 | 327,000 | 182 |
| 2001-04-20 | 275 | 278 | 273 | 273 | 292,000 | 182 |
| 2001-04-19 | 280 | 282 | 274 | 275 | 508,000 | 183.33 |
| 2001-04-18 | 278 | 281 | 275 | 280 | 458,000 | 186.67 |
| 2001-04-17 | 276 | 282 | 274 | 280 | 806,000 | 186.67 |
| 2001-04-16 | 273 | 276 | 272 | 274 | 275,000 | 182.67 |
| 2001-04-13 | 271 | 278 | 270 | 273 | 602,000 | 182 |
| 2001-04-12 | 270 | 271 | 267 | 271 | 269,000 | 180.67 |
| 2001-04-11 | 270 | 271 | 267 | 267 | 300,000 | 178 |
| 2001-04-10 | 270 | 273 | 268 | 269 | 254,000 | 179.33 |
| 2001-04-09 | 267 | 275 | 266 | 275 | 609,000 | 183.33 |
| 2001-04-06 | 271 | 272 | 265 | 266 | 343,000 | 177.33 |
| 2001-04-05 | 265 | 275 | 265 | 269 | 1,148,000 | 179.33 |
| 2001-04-04 | 258 | 267 | 257 | 263 | 824,000 | 175.33 |
| 2001-04-03 | 252 | 260 | 252 | 260 | 333,000 | 173.33 |
| 2001-04-02 | 250 | 255 | 250 | 251 | 312,000 | 167.33 |
| 2001-03-30 | 256 | 261 | 255 | 260 | 194,000 | 173.33 |
| 2001-03-29 | 264 | 265 | 257 | 257 | 310,000 | 171.33 |
| 2001-03-28 | 267 | 268 | 256 | 264 | 232,000 | 176 |
| 2001-03-27 | 264 | 268 | 262 | 266 | 266,000 | 177.33 |
| 2001-03-26 | 263 | 269 | 262 | 269 | 340,000 | 179.33 |
| 2001-03-23 | 266 | 266 | 260 | 261 | 145,000 | 174 |
| 2001-03-22 | 265 | 266 | 261 | 265 | 214,000 | 176.67 |
| 2001-03-21 | 260 | 266 | 258 | 266 | 389,000 | 177.33 |
| 2001-03-19 | 246 | 260 | 246 | 258 | 358,000 | 172 |
| 2001-03-16 | 257 | 257 | 251 | 251 | 112,000 | 167.33 |
| 2001-03-15 | 246 | 257 | 241 | 257 | 390,000 | 171.33 |
| 2001-03-14 | 248 | 254 | 247 | 252 | 307,000 | 168 |
| 2001-03-13 | 245 | 248 | 234 | 248 | 353,000 | 165.33 |
| 2001-03-12 | 248 | 250 | 246 | 246 | 264,000 | 164 |
| 2001-03-09 | 255 | 259 | 248 | 248 | 721,000 | 165.33 |
| 2001-03-08 | 250 | 252 | 248 | 250 | 79,000 | 166.67 |
| 2001-03-07 | 248 | 250 | 247 | 249 | 81,000 | 166 |
| 2001-03-06 | 244 | 249 | 244 | 247 | 144,000 | 164.67 |
| 2001-03-05 | 253 | 253 | 244 | 244 | 214,000 | 162.67 |
| 2001-03-02 | 252 | 253 | 246 | 246 | 191,000 | 164 |
| 2001-03-01 | 254 | 256 | 253 | 254 | 137,000 | 169.33 |
| 2001-02-28 | 252 | 258 | 252 | 253 | 303,000 | 168.67 |
| 2001-02-27 | 251 | 255 | 251 | 251 | 236,000 | 167.33 |
| 2001-02-26 | 246 | 250 | 246 | 250 | 115,000 | 166.67 |
| 2001-02-23 | 249 | 249 | 246 | 249 | 251,000 | 166 |
| 2001-02-22 | 246 | 248 | 244 | 246 | 108,000 | 164 |
| 2001-02-21 | 249 | 249 | 246 | 248 | 111,000 | 165.33 |
| 2001-02-20 | 246 | 248 | 246 | 248 | 167,000 | 165.33 |
| 2001-02-19 | 250 | 250 | 245 | 249 | 57,000 | 166 |
| 2001-02-16 | 253 | 253 | 249 | 250 | 298,000 | 166.67 |
| 2001-02-15 | 248 | 255 | 248 | 251 | 327,000 | 167.33 |
| 2001-02-14 | 244 | 249 | 244 | 248 | 208,000 | 165.33 |
| 2001-02-13 | 244 | 245 | 242 | 243 | 72,000 | 162 |
| 2001-02-09 | 242 | 245 | 242 | 244 | 99,000 | 162.67 |
| 2001-02-08 | 241 | 245 | 241 | 245 | 138,000 | 163.33 |
| 2001-02-07 | 243 | 245 | 242 | 243 | 118,000 | 162 |
| 2001-02-06 | 242 | 245 | 242 | 245 | 115,000 | 163.33 |
| 2001-02-05 | 248 | 248 | 243 | 244 | 200,000 | 162.67 |
| 2001-02-02 | 245 | 249 | 244 | 247 | 229,000 | 164.67 |
| 2001-02-01 | 244 | 248 | 243 | 248 | 184,000 | 165.33 |
| 2001-01-31 | 244 | 249 | 242 | 249 | 289,000 | 166 |
| 2001-01-30 | 238 | 245 | 238 | 245 | 354,000 | 163.33 |
| 2001-01-29 | 239 | 240 | 238 | 238 | 186,000 | 158.67 |
| 2001-01-26 | 244 | 244 | 238 | 239 | 116,000 | 159.33 |
| 2001-01-25 | 245 | 245 | 240 | 242 | 157,000 | 161.33 |
| 2001-01-24 | 240 | 245 | 239 | 245 | 261,000 | 163.33 |
| 2001-01-23 | 240 | 248 | 240 | 245 | 784,000 | 163.33 |
| 2001-01-22 | 234 | 235 | 230 | 231 | 118,000 | 154 |
| 2001-01-19 | 230 | 233 | 229 | 229 | 278,000 | 152.67 |
| 2001-01-18 | 228 | 230 | 226 | 229 | 134,000 | 152.67 |
| 2001-01-17 | 230 | 230 | 226 | 226 | 55,000 | 150.67 |
| 2001-01-16 | 230 | 230 | 227 | 229 | 175,000 | 152.67 |
| 2001-01-15 | 232 | 232 | 224 | 224 | 196,000 | 149.33 |
| 2001-01-12 | 220 | 226 | 220 | 222 | 451,000 | 148 |
| 2001-01-11 | 221 | 227 | 221 | 226 | 289,000 | 150.67 |
| 2001-01-10 | 225 | 225 | 221 | 221 | 194,000 | 147.33 |
| 2001-01-09 | 228 | 229 | 225 | 225 | 174,000 | 150 |
| 2001-01-05 | 238 | 238 | 228 | 233 | 227,000 | 155.33 |
| 2001-01-04 | 238 | 238 | 232 | 233 | 150,000 | 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