4403 日油(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 392 | 396 | 391 | 394 | 378,000 | 262.67 |
| 2003-12-29 | 391 | 393 | 387 | 391 | 631,000 | 260.67 |
| 2003-12-26 | 374 | 390 | 374 | 386 | 1,164,000 | 257.33 |
| 2003-12-25 | 370 | 374 | 367 | 372 | 481,000 | 248 |
| 2003-12-24 | 374 | 374 | 368 | 370 | 607,000 | 246.67 |
| 2003-12-22 | 375 | 380 | 368 | 372 | 949,000 | 248 |
| 2003-12-19 | 374 | 376 | 370 | 374 | 542,000 | 249.33 |
| 2003-12-18 | 372 | 372 | 365 | 370 | 1,318,000 | 246.67 |
| 2003-12-17 | 384 | 386 | 376 | 377 | 526,000 | 251.33 |
| 2003-12-16 | 387 | 388 | 381 | 386 | 426,000 | 257.33 |
| 2003-12-15 | 396 | 398 | 389 | 391 | 626,000 | 260.67 |
| 2003-12-12 | 375 | 381 | 375 | 380 | 629,000 | 253.33 |
| 2003-12-11 | 376 | 376 | 369 | 371 | 903,000 | 247.33 |
| 2003-12-10 | 381 | 384 | 373 | 376 | 667,000 | 250.67 |
| 2003-12-09 | 390 | 391 | 382 | 388 | 327,000 | 258.67 |
| 2003-12-08 | 394 | 398 | 385 | 389 | 446,000 | 259.33 |
| 2003-12-05 | 399 | 400 | 394 | 394 | 385,000 | 262.67 |
| 2003-12-04 | 405 | 406 | 393 | 396 | 1,349,000 | 264 |
| 2003-12-03 | 413 | 418 | 401 | 404 | 748,000 | 269.33 |
| 2003-12-02 | 415 | 423 | 413 | 413 | 296,000 | 275.33 |
| 2003-12-01 | 408 | 420 | 405 | 420 | 406,000 | 280 |
| 2003-11-28 | 418 | 424 | 413 | 418 | 615,000 | 278.67 |
| 2003-11-27 | 416 | 420 | 410 | 416 | 830,000 | 277.33 |
| 2003-11-26 | 398 | 411 | 395 | 408 | 990,000 | 272 |
| 2003-11-25 | 405 | 405 | 379 | 392 | 745,000 | 261.33 |
| 2003-11-21 | 387 | 398 | 386 | 392 | 495,000 | 261.33 |
| 2003-11-20 | 379 | 387 | 377 | 385 | 371,000 | 256.67 |
| 2003-11-19 | 372 | 379 | 370 | 376 | 301,000 | 250.67 |
| 2003-11-18 | 381 | 381 | 368 | 379 | 637,000 | 252.67 |
| 2003-11-17 | 406 | 406 | 382 | 384 | 437,000 | 256 |
| 2003-11-14 | 415 | 420 | 409 | 411 | 347,000 | 274 |
| 2003-11-13 | 420 | 421 | 410 | 415 | 463,000 | 276.67 |
| 2003-11-12 | 408 | 416 | 404 | 411 | 550,000 | 274 |
| 2003-11-11 | 425 | 426 | 405 | 413 | 567,000 | 275.33 |
| 2003-11-10 | 425 | 435 | 420 | 432 | 392,000 | 288 |
| 2003-11-07 | 433 | 436 | 420 | 427 | 449,000 | 284.67 |
| 2003-11-06 | 436 | 440 | 429 | 430 | 492,000 | 286.67 |
| 2003-11-05 | 443 | 443 | 433 | 440 | 400,000 | 293.33 |
| 2003-11-04 | 451 | 454 | 439 | 445 | 898,000 | 296.67 |
| 2003-10-31 | 449 | 456 | 442 | 447 | 914,000 | 298 |
| 2003-10-30 | 434 | 450 | 432 | 447 | 1,041,000 | 298 |
| 2003-10-29 | 437 | 439 | 428 | 434 | 386,000 | 289.33 |
| 2003-10-28 | 422 | 436 | 422 | 432 | 528,000 | 288 |
| 2003-10-27 | 415 | 426 | 413 | 420 | 440,000 | 280 |
| 2003-10-24 | 428 | 437 | 410 | 419 | 1,021,000 | 279.33 |
| 2003-10-23 | 427 | 435 | 425 | 427 | 899,000 | 284.67 |
| 2003-10-22 | 448 | 448 | 441 | 442 | 1,031,000 | 294.67 |
| 2003-10-21 | 450 | 453 | 441 | 448 | 1,547,000 | 298.67 |
| 2003-10-20 | 430 | 446 | 426 | 444 | 1,801,000 | 296 |
| 2003-10-17 | 422 | 427 | 420 | 425 | 935,000 | 283.33 |
| 2003-10-16 | 422 | 423 | 416 | 418 | 689,000 | 278.67 |
| 2003-10-15 | 414 | 422 | 414 | 422 | 978,000 | 281.33 |
| 2003-10-14 | 416 | 418 | 409 | 411 | 836,000 | 274 |
| 2003-10-10 | 400 | 420 | 400 | 408 | 1,440,000 | 272 |
| 2003-10-09 | 410 | 411 | 400 | 402 | 752,000 | 268 |
| 2003-10-08 | 417 | 417 | 408 | 411 | 801,000 | 274 |
| 2003-10-07 | 422 | 427 | 412 | 416 | 1,428,000 | 277.33 |
| 2003-10-06 | 430 | 434 | 421 | 421 | 1,300,000 | 280.67 |
| 2003-10-03 | 430 | 434 | 426 | 427 | 667,000 | 284.67 |
| 2003-10-02 | 435 | 435 | 429 | 432 | 526,000 | 288 |
| 2003-10-01 | 431 | 434 | 428 | 430 | 496,000 | 286.67 |
| 2003-09-30 | 430 | 443 | 423 | 436 | 518,000 | 290.67 |
| 2003-09-29 | 425 | 426 | 419 | 421 | 255,000 | 280.67 |
| 2003-09-26 | 420 | 430 | 415 | 426 | 398,000 | 284 |
| 2003-09-25 | 431 | 434 | 423 | 425 | 335,000 | 283.33 |
| 2003-09-24 | 434 | 446 | 434 | 440 | 411,000 | 293.33 |
| 2003-09-22 | 445 | 446 | 435 | 438 | 809,000 | 292 |
| 2003-09-19 | 451 | 451 | 441 | 443 | 544,000 | 295.33 |
| 2003-09-18 | 448 | 453 | 445 | 447 | 612,000 | 298 |
| 2003-09-17 | 459 | 459 | 448 | 453 | 771,000 | 302 |
| 2003-09-16 | 454 | 459 | 450 | 450 | 437,000 | 300 |
| 2003-09-12 | 451 | 451 | 444 | 445 | 644,000 | 296.67 |
| 2003-09-11 | 453 | 453 | 441 | 441 | 540,000 | 294 |
| 2003-09-10 | 462 | 462 | 453 | 455 | 731,000 | 303.33 |
| 2003-09-09 | 462 | 464 | 457 | 457 | 535,000 | 304.67 |
| 2003-09-08 | 453 | 464 | 453 | 455 | 480,000 | 303.33 |
| 2003-09-05 | 454 | 460 | 449 | 458 | 820,000 | 305.33 |
| 2003-09-04 | 472 | 472 | 455 | 455 | 1,121,000 | 303.33 |
| 2003-09-03 | 470 | 477 | 467 | 470 | 1,019,000 | 313.33 |
| 2003-09-02 | 479 | 479 | 466 | 467 | 1,146,000 | 311.33 |
| 2003-09-01 | 477 | 484 | 475 | 482 | 683,000 | 321.33 |
| 2003-08-29 | 483 | 487 | 477 | 485 | 395,000 | 323.33 |
| 2003-08-28 | 488 | 492 | 481 | 485 | 484,000 | 323.33 |
| 2003-08-27 | 487 | 496 | 483 | 488 | 648,000 | 325.33 |
| 2003-08-26 | 487 | 494 | 483 | 485 | 417,000 | 323.33 |
| 2003-08-25 | 500 | 500 | 486 | 490 | 509,000 | 326.67 |
| 2003-08-22 | 493 | 508 | 487 | 501 | 1,096,000 | 334 |
| 2003-08-21 | 485 | 498 | 481 | 494 | 909,000 | 329.33 |
| 2003-08-20 | 494 | 494 | 482 | 485 | 625,000 | 323.33 |
| 2003-08-19 | 500 | 500 | 489 | 494 | 910,000 | 329.33 |
| 2003-08-18 | 480 | 500 | 480 | 496 | 1,057,000 | 330.67 |
| 2003-08-15 | 481 | 487 | 476 | 477 | 465,000 | 318 |
| 2003-08-14 | 482 | 483 | 476 | 483 | 1,131,000 | 322 |
| 2003-08-13 | 485 | 502 | 485 | 487 | 1,120,000 | 324.67 |
| 2003-08-12 | 475 | 482 | 473 | 480 | 939,000 | 320 |
| 2003-08-11 | 466 | 475 | 452 | 474 | 627,000 | 316 |
| 2003-08-08 | 460 | 468 | 459 | 464 | 603,000 | 309.33 |
| 2003-08-07 | 467 | 469 | 456 | 458 | 628,000 | 305.33 |
| 2003-08-06 | 450 | 463 | 450 | 463 | 1,138,000 | 308.67 |
| 2003-08-05 | 454 | 458 | 450 | 455 | 886,000 | 303.33 |
| 2003-08-04 | 447 | 455 | 438 | 451 | 695,000 | 300.67 |
| 2003-08-01 | 432 | 452 | 431 | 447 | 945,000 | 298 |
| 2003-07-31 | 430 | 439 | 429 | 435 | 385,000 | 290 |
| 2003-07-30 | 434 | 439 | 431 | 435 | 246,000 | 290 |
| 2003-07-29 | 435 | 444 | 433 | 436 | 504,000 | 290.67 |
| 2003-07-28 | 428 | 434 | 427 | 432 | 332,000 | 288 |
| 2003-07-25 | 427 | 436 | 425 | 431 | 534,000 | 287.33 |
| 2003-07-24 | 420 | 436 | 420 | 436 | 764,000 | 290.67 |
| 2003-07-23 | 421 | 424 | 420 | 421 | 506,000 | 280.67 |
| 2003-07-22 | 422 | 426 | 420 | 421 | 207,000 | 280.67 |
| 2003-07-18 | 415 | 430 | 415 | 427 | 323,000 | 284.67 |
| 2003-07-17 | 425 | 427 | 410 | 424 | 765,000 | 282.67 |
| 2003-07-16 | 433 | 435 | 428 | 428 | 444,000 | 285.33 |
| 2003-07-15 | 428 | 435 | 428 | 433 | 562,000 | 288.67 |
| 2003-07-14 | 432 | 438 | 425 | 433 | 589,000 | 288.67 |
| 2003-07-11 | 427 | 435 | 425 | 431 | 461,000 | 287.33 |
| 2003-07-10 | 433 | 440 | 432 | 437 | 1,276,000 | 291.33 |
| 2003-07-09 | 426 | 429 | 416 | 429 | 1,013,000 | 286 |
| 2003-07-08 | 408 | 428 | 408 | 426 | 1,983,000 | 284 |
| 2003-07-07 | 415 | 418 | 407 | 408 | 810,000 | 272 |
| 2003-07-04 | 406 | 413 | 404 | 411 | 1,149,000 | 274 |
| 2003-07-03 | 405 | 409 | 396 | 396 | 983,000 | 264 |
| 2003-07-02 | 400 | 410 | 395 | 410 | 1,195,000 | 273.33 |
| 2003-07-01 | 408 | 408 | 400 | 401 | 496,000 | 267.33 |
| 2003-06-30 | 408 | 410 | 401 | 407 | 1,336,000 | 271.33 |
| 2003-06-27 | 399 | 405 | 391 | 403 | 2,615,000 | 268.67 |
| 2003-06-26 | 385 | 396 | 381 | 395 | 1,125,000 | 263.33 |
| 2003-06-25 | 387 | 393 | 380 | 389 | 1,844,000 | 259.33 |
| 2003-06-24 | 362 | 393 | 361 | 387 | 6,023,000 | 258 |
| 2003-06-23 | 354 | 361 | 352 | 361 | 704,000 | 240.67 |
| 2003-06-20 | 352 | 356 | 351 | 352 | 710,000 | 234.67 |
| 2003-06-19 | 360 | 360 | 354 | 354 | 495,000 | 236 |
| 2003-06-18 | 357 | 360 | 355 | 357 | 448,000 | 238 |
| 2003-06-17 | 365 | 368 | 355 | 357 | 233,000 | 238 |
| 2003-06-16 | 360 | 363 | 353 | 362 | 369,000 | 241.33 |
| 2003-06-13 | 367 | 371 | 359 | 363 | 828,000 | 242 |
| 2003-06-12 | 364 | 370 | 363 | 367 | 2,048,000 | 244.67 |
| 2003-06-11 | 344 | 356 | 344 | 349 | 2,096,000 | 232.67 |
| 2003-06-10 | 338 | 340 | 336 | 339 | 430,000 | 226 |
| 2003-06-09 | 347 | 347 | 341 | 343 | 276,000 | 228.67 |
| 2003-06-06 | 339 | 347 | 337 | 347 | 899,000 | 231.33 |
| 2003-06-05 | 337 | 339 | 336 | 337 | 977,000 | 224.67 |
| 2003-06-04 | 343 | 343 | 333 | 337 | 652,000 | 224.67 |
| 2003-06-03 | 345 | 345 | 339 | 343 | 455,000 | 228.67 |
| 2003-06-02 | 342 | 348 | 342 | 345 | 333,000 | 230 |
| 2003-05-30 | 342 | 347 | 340 | 341 | 427,000 | 227.33 |
| 2003-05-29 | 350 | 354 | 338 | 347 | 543,000 | 231.33 |
| 2003-05-28 | 356 | 358 | 353 | 354 | 267,000 | 236 |
| 2003-05-27 | 362 | 362 | 353 | 354 | 432,000 | 236 |
| 2003-05-26 | 365 | 365 | 360 | 363 | 364,000 | 242 |
| 2003-05-23 | 361 | 368 | 356 | 365 | 1,123,000 | 243.33 |
| 2003-05-22 | 346 | 353 | 342 | 352 | 1,288,000 | 234.67 |
| 2003-05-21 | 345 | 350 | 343 | 343 | 609,000 | 228.67 |
| 2003-05-20 | 340 | 348 | 339 | 341 | 454,000 | 227.33 |
| 2003-05-19 | 353 | 353 | 337 | 341 | 449,000 | 227.33 |
| 2003-05-16 | 353 | 356 | 351 | 352 | 465,000 | 234.67 |
| 2003-05-15 | 360 | 360 | 351 | 352 | 483,000 | 234.67 |
| 2003-05-14 | 351 | 363 | 350 | 360 | 765,000 | 240 |
| 2003-05-13 | 358 | 362 | 354 | 354 | 667,000 | 236 |
| 2003-05-12 | 370 | 371 | 355 | 357 | 1,052,000 | 238 |
| 2003-05-09 | 375 | 375 | 367 | 372 | 789,000 | 248 |
| 2003-05-08 | 367 | 374 | 367 | 371 | 656,000 | 247.33 |
| 2003-05-07 | 374 | 377 | 367 | 370 | 943,000 | 246.67 |
| 2003-05-06 | 379 | 384 | 369 | 371 | 1,065,000 | 247.33 |
| 2003-05-02 | 375 | 380 | 371 | 376 | 579,000 | 250.67 |
| 2003-05-01 | 380 | 380 | 375 | 379 | 425,000 | 252.67 |
| 2003-04-30 | 373 | 382 | 368 | 380 | 715,000 | 253.33 |
| 2003-04-28 | 373 | 373 | 367 | 370 | 312,000 | 246.67 |
| 2003-04-25 | 370 | 376 | 365 | 374 | 483,000 | 249.33 |
| 2003-04-24 | 367 | 372 | 367 | 368 | 239,000 | 245.33 |
| 2003-04-23 | 368 | 375 | 366 | 369 | 364,000 | 246 |
| 2003-04-22 | 372 | 372 | 362 | 368 | 362,000 | 245.33 |
| 2003-04-21 | 372 | 377 | 371 | 372 | 523,000 | 248 |
| 2003-04-18 | 362 | 370 | 361 | 367 | 342,000 | 244.67 |
| 2003-04-17 | 368 | 368 | 360 | 362 | 519,000 | 241.33 |
| 2003-04-16 | 370 | 372 | 365 | 371 | 576,000 | 247.33 |
| 2003-04-15 | 362 | 376 | 361 | 370 | 1,322,000 | 246.67 |
| 2003-04-14 | 358 | 364 | 357 | 362 | 598,000 | 241.33 |
| 2003-04-11 | 359 | 365 | 356 | 360 | 573,000 | 240 |
| 2003-04-10 | 350 | 359 | 350 | 358 | 501,000 | 238.67 |
| 2003-04-09 | 351 | 356 | 349 | 355 | 846,000 | 236.67 |
| 2003-04-08 | 363 | 363 | 353 | 356 | 445,000 | 237.33 |
| 2003-04-07 | 352 | 365 | 347 | 364 | 1,479,000 | 242.67 |
| 2003-04-04 | 355 | 366 | 354 | 362 | 771,000 | 241.33 |
| 2003-04-03 | 367 | 368 | 348 | 351 | 1,518,000 | 234 |
| 2003-04-02 | 361 | 374 | 357 | 367 | 2,039,000 | 244.67 |
| 2003-04-01 | 339 | 355 | 335 | 353 | 1,316,000 | 235.33 |
| 2003-03-31 | 340 | 340 | 334 | 336 | 855,000 | 224 |
| 2003-03-28 | 338 | 340 | 333 | 335 | 479,000 | 223.33 |
| 2003-03-27 | 338 | 340 | 334 | 335 | 402,000 | 223.33 |
| 2003-03-26 | 329 | 342 | 328 | 341 | 622,000 | 227.33 |
| 2003-03-25 | 331 | 337 | 330 | 334 | 628,000 | 222.67 |
| 2003-03-24 | 340 | 344 | 337 | 341 | 587,000 | 227.33 |
| 2003-03-20 | 329 | 335 | 327 | 333 | 1,241,000 | 222 |
| 2003-03-19 | 317 | 329 | 317 | 324 | 967,000 | 216 |
| 2003-03-18 | 322 | 327 | 315 | 315 | 957,000 | 210 |
| 2003-03-17 | 318 | 320 | 313 | 319 | 490,000 | 212.67 |
| 2003-03-14 | 319 | 325 | 318 | 318 | 1,563,000 | 212 |
| 2003-03-13 | 312 | 315 | 310 | 315 | 646,000 | 210 |
| 2003-03-12 | 306 | 314 | 305 | 311 | 544,000 | 207.33 |
| 2003-03-11 | 303 | 313 | 302 | 305 | 558,000 | 203.33 |
| 2003-03-10 | 308 | 308 | 301 | 308 | 390,000 | 205.33 |
| 2003-03-07 | 309 | 313 | 308 | 310 | 546,000 | 206.67 |
| 2003-03-06 | 314 | 315 | 306 | 309 | 632,000 | 206 |
| 2003-03-05 | 312 | 317 | 311 | 314 | 358,000 | 209.33 |
| 2003-03-04 | 315 | 315 | 312 | 312 | 191,000 | 208 |
| 2003-03-03 | 311 | 315 | 310 | 315 | 196,000 | 210 |
| 2003-02-28 | 316 | 316 | 312 | 312 | 225,000 | 208 |
| 2003-02-27 | 308 | 319 | 306 | 319 | 316,000 | 212.67 |
| 2003-02-26 | 306 | 310 | 306 | 308 | 183,000 | 205.33 |
| 2003-02-25 | 312 | 314 | 305 | 307 | 301,000 | 204.67 |
| 2003-02-24 | 309 | 319 | 309 | 314 | 469,000 | 209.33 |
| 2003-02-21 | 319 | 319 | 307 | 309 | 231,000 | 206 |
| 2003-02-20 | 315 | 319 | 311 | 319 | 857,000 | 212.67 |
| 2003-02-19 | 313 | 317 | 312 | 316 | 764,000 | 210.67 |
| 2003-02-18 | 310 | 314 | 308 | 312 | 382,000 | 208 |
| 2003-02-17 | 306 | 313 | 305 | 310 | 382,000 | 206.67 |
| 2003-02-14 | 306 | 309 | 305 | 306 | 293,000 | 204 |
| 2003-02-13 | 305 | 310 | 302 | 306 | 504,000 | 204 |
| 2003-02-12 | 300 | 310 | 300 | 307 | 642,000 | 204.67 |
| 2003-02-10 | 300 | 302 | 299 | 300 | 186,000 | 200 |
| 2003-02-07 | 299 | 300 | 295 | 299 | 341,000 | 199.33 |
| 2003-02-06 | 294 | 297 | 292 | 296 | 163,000 | 197.33 |
| 2003-02-05 | 297 | 300 | 290 | 295 | 406,000 | 196.67 |
| 2003-02-04 | 293 | 296 | 293 | 296 | 234,000 | 197.33 |
| 2003-02-03 | 288 | 294 | 288 | 293 | 240,000 | 195.33 |
| 2003-01-31 | 288 | 288 | 283 | 283 | 139,000 | 188.67 |
| 2003-01-30 | 287 | 289 | 282 | 283 | 158,000 | 188.67 |
| 2003-01-29 | 291 | 291 | 286 | 287 | 439,000 | 191.33 |
| 2003-01-28 | 283 | 290 | 283 | 286 | 352,000 | 190.67 |
| 2003-01-27 | 286 | 290 | 282 | 287 | 356,000 | 191.33 |
| 2003-01-24 | 286 | 293 | 286 | 288 | 504,000 | 192 |
| 2003-01-23 | 289 | 295 | 289 | 291 | 606,000 | 194 |
| 2003-01-22 | 300 | 301 | 293 | 294 | 248,000 | 196 |
| 2003-01-21 | 298 | 301 | 294 | 301 | 284,000 | 200.67 |
| 2003-01-20 | 295 | 299 | 294 | 299 | 157,000 | 199.33 |
| 2003-01-17 | 296 | 301 | 296 | 298 | 192,000 | 198.67 |
| 2003-01-16 | 295 | 302 | 293 | 302 | 347,000 | 201.33 |
| 2003-01-15 | 290 | 297 | 290 | 297 | 204,000 | 198 |
| 2003-01-14 | 288 | 289 | 285 | 288 | 165,000 | 192 |
| 2003-01-10 | 289 | 292 | 287 | 289 | 186,000 | 192.67 |
| 2003-01-09 | 287 | 290 | 286 | 290 | 172,000 | 193.33 |
| 2003-01-08 | 290 | 291 | 288 | 289 | 348,000 | 192.67 |
| 2003-01-07 | 289 | 290 | 287 | 288 | 171,000 | 192 |
| 2003-01-06 | 288 | 288 | 283 | 285 | 80,000 | 190 |
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