4403 日油(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	281	285	278	278	94,000	185.33
2002-12-27	279	284	276	279	240,000	186
2002-12-26	270	279	270	275	265,000	183.33
2002-12-25	275	278	268	269	391,000	179.33
2002-12-24	273	275	269	273	485,000	182
2002-12-20	265	275	265	269	405,000	179.33
2002-12-19	264	269	263	269	430,000	179.33
2002-12-18	278	278	270	270	286,000	180
2002-12-17	291	291	283	283	350,000	188.67
2002-12-16	289	292	288	290	301,000	193.33
2002-12-13	290	291	289	290	549,000	193.33
2002-12-12	289	290	287	289	211,000	192.67
2002-12-11	294	294	290	291	237,000	194
2002-12-10	290	295	290	295	437,000	196.67
2002-12-09	295	295	285	285	282,000	190
2002-12-06	297	297	292	295	204,000	196.67
2002-12-05	295	299	295	297	349,000	198
2002-12-04	298	299	289	296	243,000	197.33
2002-12-03	291	301	291	301	794,000	200.67
2002-12-02	289	292	287	291	328,000	194
2002-11-29	286	293	284	289	383,000	192.67
2002-11-28	287	291	282	285	359,000	190
2002-11-27	289	292	285	289	127,000	192.67
2002-11-26	294	294	289	290	608,000	193.33
2002-11-25	287	292	282	290	377,000	193.33
2002-11-22	281	285	278	282	327,000	188
2002-11-21	279	283	276	280	513,000	186.67
2002-11-20	261	275	261	272	287,000	181.33
2002-11-19	263	265	261	264	230,000	176
2002-11-18	270	274	266	269	443,000	179.33
2002-11-15	279	285	273	273	348,000	182
2002-11-14	290	290	278	278	133,000	185.33
2002-11-13	291	291	283	283	128,000	188.67
2002-11-12	287	291	286	290	242,000	193.33
2002-11-11	296	298	289	289	224,000	192.67
2002-11-08	301	303	293	298	288,000	198.67
2002-11-07	303	303	300	302	188,000	201.33
2002-11-06	305	305	300	303	190,000	202
2002-11-05	304	305	298	305	337,000	203.33
2002-11-01	294	300	294	298	279,000	198.67
2002-10-31	304	306	294	294	326,000	196
2002-10-30	295	306	293	304	440,000	202.67
2002-10-29	299	300	294	298	104,000	198.67
2002-10-28	295	300	293	300	247,000	200
2002-10-25	298	305	295	305	336,000	203.33
2002-10-24	300	300	295	298	298,000	198.67
2002-10-23	294	298	290	298	210,000	198.67
2002-10-22	299	300	290	292	236,000	194.67
2002-10-21	300	300	296	299	145,000	199.33
2002-10-18	298	305	295	297	303,000	198
2002-10-17	297	302	296	298	178,000	198.67
2002-10-16	299	304	297	302	498,000	201.33
2002-10-15	286	292	286	288	272,000	192
2002-10-11	285	295	282	283	325,000	188.67
2002-10-10	275	280	273	280	544,000	186.67
2002-10-09	301	301	287	287	296,000	191.33
2002-10-08	292	303	291	303	762,000	202
2002-10-07	309	310	297	297	354,000	198
2002-10-04	311	315	308	313	383,000	208.67
2002-10-03	314	316	311	314	572,000	209.33
2002-10-02	323	326	318	318	706,000	212
2002-10-01	315	329	311	323	4,112,000	215.33
2002-09-30	308	314	308	314	287,000	209.33
2002-09-27	308	314	308	314	459,000	209.33
2002-09-26	307	310	307	309	336,000	206
2002-09-25	304	308	301	307	592,000	204.67
2002-09-24	306	310	303	305	623,000	203.33
2002-09-20	305	313	305	313	548,000	208.67
2002-09-19	316	323	301	311	1,572,000	207.33
2002-09-18	315	315	311	315	388,000	210
2002-09-17	314	317	311	315	867,000	210
2002-09-13	309	313	305	308	548,000	205.33
2002-09-12	305	309	304	304	225,000	202.67
2002-09-11	311	312	309	310	435,000	206.67
2002-09-10	304	310	302	308	395,000	205.33
2002-09-09	303	305	301	304	287,000	202.67
2002-09-06	297	301	296	298	234,000	198.67
2002-09-05	300	308	296	303	786,000	202
2002-09-04	295	298	291	295	599,000	196.67
2002-09-03	309	309	303	303	509,000	202
2002-09-02	309	315	308	308	669,000	205.33
2002-08-30	311	317	310	314	543,000	209.33
2002-08-29	315	320	310	311	1,430,000	207.33
2002-08-28	312	317	308	315	1,009,000	210
2002-08-27	317	317	307	308	510,000	205.33
2002-08-26	317	318	312	315	1,068,000	210
2002-08-23	315	317	310	314	2,153,000	209.33
2002-08-22	305	315	305	311	2,567,000	207.33
2002-08-21	298	308	298	302	1,505,000	201.33
2002-08-20	296	297	293	293	274,000	195.33
2002-08-19	291	295	291	293	475,000	195.33
2002-08-16	296	296	293	293	300,000	195.33
2002-08-15	294	299	294	294	233,000	196
2002-08-14	293	297	293	293	297,000	195.33
2002-08-13	301	301	296	300	293,000	200
2002-08-12	305	306	298	299	321,000	199.33
2002-08-09	306	308	303	307	592,000	204.67
2002-08-08	305	308	303	304	908,000	202.67
2002-08-07	302	303	298	302	601,000	201.33
2002-08-06	305	306	290	295	879,000	196.67
2002-08-05	307	313	307	310	2,263,000	206.67
2002-08-02	309	309	301	304	1,510,000	202.67
2002-08-01	296	310	295	310	3,949,000	206.67
2002-07-31	295	295	290	293	491,000	195.33
2002-07-30	295	296	291	293	284,000	195.33
2002-07-29	293	294	289	289	428,000	192.67
2002-07-26	298	298	286	286	619,000	190.67
2002-07-25	300	301	294	294	1,135,000	196
2002-07-24	303	305	293	293	2,092,000	195.33
2002-07-23	282	300	282	298	3,390,000	198.67
2002-07-22	272	277	272	274	142,000	182.67
2002-07-19	277	280	275	277	126,000	184.67
2002-07-18	271	287	268	287	422,000	191.33
2002-07-17	265	270	264	266	163,000	177.33
2002-07-16	272	274	264	264	185,000	176
2002-07-15	274	277	272	272	109,000	181.33
2002-07-12	284	284	275	275	332,000	183.33
2002-07-11	273	275	272	274	69,000	182.67
2002-07-10	283	283	275	275	161,000	183.33
2002-07-09	276	283	271	283	153,000	188.67
2002-07-08	284	285	276	276	154,000	184
2002-07-05	283	285	281	283	196,000	188.67
2002-07-04	280	280	278	278	150,000	185.33
2002-07-03	279	283	275	283	276,000	188.67
2002-07-02	277	277	271	276	127,000	184
2002-07-01	278	281	275	278	111,000	185.33
2002-06-28	280	280	273	280	199,000	186.67
2002-06-27	270	275	270	270	157,000	180
2002-06-26	280	280	270	274	147,000	182.67
2002-06-25	277	280	275	278	254,000	185.33
2002-06-24	275	281	275	280	349,000	186.67
2002-06-21	275	279	275	277	225,000	184.67
2002-06-20	272	276	269	275	251,000	183.33
2002-06-19	274	275	270	274	401,000	182.67
2002-06-18	271	279	270	274	285,000	182.67
2002-06-17	277	278	265	266	511,000	177.33
2002-06-14	277	285	277	278	886,000	185.33
2002-06-13	288	289	277	282	309,000	188
2002-06-12	291	292	288	289	307,000	192.67
2002-06-11	294	295	290	293	543,000	195.33
2002-06-10	285	298	285	295	790,000	196.67
2002-06-07	277	291	277	290	605,000	193.33
2002-06-06	289	290	282	282	204,000	188
2002-06-05	292	293	286	286	788,000	190.67
2002-06-04	286	292	285	292	560,000	194.67
2002-06-03	288	288	283	285	540,000	190
2002-05-31	276	283	276	283	343,000	188.67
2002-05-30	285	285	275	278	368,000	185.33
2002-05-29	286	291	286	286	484,000	190.67
2002-05-28	290	294	287	291	622,000	194
2002-05-27	285	294	283	290	800,000	193.33
2002-05-24	286	287	281	285	950,000	190
2002-05-23	268	285	268	280	966,000	186.67
2002-05-22	262	269	262	266	191,000	177.33
2002-05-21	263	265	261	265	178,000	176.67
2002-05-20	260	262	259	260	111,000	173.33
2002-05-17	256	260	256	259	191,000	172.67
2002-05-16	253	257	253	257	131,000	171.33
2002-05-15	253	255	251	252	310,000	168
2002-05-14	257	258	251	252	182,000	168
2002-05-13	259	259	256	256	89,000	170.67
2002-05-10	259	260	256	258	139,000	172
2002-05-09	258	261	258	259	201,000	172.67
2002-05-08	258	259	257	258	41,000	172
2002-05-07	259	259	257	257	92,000	171.33
2002-05-02	261	263	260	260	110,000	173.33
2002-05-01	262	267	260	264	140,000	176
2002-04-30	263	263	260	260	68,000	173.33
2002-04-26	264	265	264	264	118,000	176
2002-04-25	269	269	265	267	118,000	178
2002-04-24	265	269	264	267	170,000	178
2002-04-23	267	268	264	265	218,000	176.67
2002-04-22	266	267	264	265	150,000	176.67
2002-04-19	261	263	260	263	75,000	175.33
2002-04-18	261	263	260	262	170,000	174.67
2002-04-17	261	261	258	261	223,000	174
2002-04-16	258	261	253	261	406,000	174
2002-04-15	264	264	256	260	321,000	173.33
2002-04-12	260	265	255	264	413,000	176
2002-04-11	268	269	260	260	103,000	173.33
2002-04-10	267	270	265	268	144,000	178.67
2002-04-09	270	273	265	265	229,000	176.67
2002-04-08	270	275	269	273	268,000	182
2002-04-05	270	271	265	270	179,000	180
2002-04-04	267	271	267	268	219,000	178.67
2002-04-03	261	265	257	265	141,000	176.67
2002-04-02	258	261	255	261	99,000	174
2002-04-01	262	262	255	259	160,000	172.67
2002-03-29	269	270	261	265	101,000	176.67
2002-03-28	269	271	265	265	217,000	176.67
2002-03-27	267	271	264	271	134,000	180.67
2002-03-26	262	278	262	267	265,000	178
2002-03-25	270	271	265	270	237,000	180
2002-03-22	269	270	265	269	265,000	179.33
2002-03-20	265	267	263	265	322,000	176.67
2002-03-19	260	263	260	263	142,000	175.33
2002-03-18	260	264	259	259	148,000	172.67
2002-03-15	256	261	256	261	218,000	174
2002-03-14	259	261	256	258	130,000	172
2002-03-13	263	264	258	259	302,000	172.67
2002-03-12	260	262	258	262	192,000	174.67
2002-03-11	258	261	257	260	392,000	173.33
2002-03-08	255	260	255	256	518,000	170.67
2002-03-07	260	263	258	259	174,000	172.67
2002-03-06	262	264	258	259	202,000	172.67
2002-03-05	267	268	259	262	218,000	174.67
2002-03-04	259	266	259	265	378,000	176.67
2002-03-01	257	258	253	258	159,000	172
2002-02-28	257	258	255	258	219,000	172
2002-02-27	252	256	250	256	167,000	170.67
2002-02-26	251	255	250	252	74,000	168
2002-02-25	257	258	250	254	210,000	169.33
2002-02-22	250	259	245	257	180,000	171.33
2002-02-21	248	255	247	255	144,000	170
2002-02-20	247	247	245	245	102,000	163.33
2002-02-19	255	256	245	247	145,000	164.67
2002-02-18	258	259	253	256	268,000	170.67
2002-02-15	250	252	248	250	136,000	166.67
2002-02-14	251	256	250	252	174,000	168
2002-02-13	244	252	244	247	163,000	164.67
2002-02-12	239	246	238	246	264,000	164
2002-02-08	238	239	235	238	206,000	158.67
2002-02-07	234	237	234	236	97,000	157.33
2002-02-06	235	237	234	236	88,000	157.33
2002-02-05	238	238	235	236	201,000	157.33
2002-02-04	235	238	235	237	97,000	158
2002-02-01	240	240	234	238	361,000	158.67
2002-01-31	238	239	235	236	110,000	157.33
2002-01-30	235	238	234	236	251,000	157.33
2002-01-29	239	239	231	233	388,000	155.33
2002-01-28	241	243	237	240	165,000	160
2002-01-25	245	245	239	241	173,000	160.67
2002-01-24	238	243	238	243	133,000	162
2002-01-23	241	246	239	242	94,000	161.33
2002-01-22	247	249	240	241	137,000	160.67
2002-01-21	248	251	240	251	208,000	167.33
2002-01-18	235	249	235	249	163,000	166
2002-01-17	239	241	235	237	277,000	158
2002-01-16	237	240	235	238	419,000	158.67
2002-01-15	240	241	237	237	120,000	158
2002-01-11	240	244	239	240	223,000	160
2002-01-10	245	247	240	240	355,000	160
2002-01-09	249	249	246	249	129,000	166
2002-01-08	259	259	251	252	156,000	168
2002-01-07	265	265	254	255	362,000	170
2002-01-04	247	251	247	250	82,000	166.67

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