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