4403 日油(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	355	356	354	356	346,000	237.33
2004-12-29	355	356	352	354	715,000	236
2004-12-28	351	353	350	352	597,000	234.67
2004-12-27	355	356	348	349	1,848,000	232.67
2004-12-24	354	358	352	354	918,000	236
2004-12-22	357	358	355	356	515,000	237.33
2004-12-21	352	356	350	354	591,000	236
2004-12-20	351	354	349	349	667,000	232.67
2004-12-17	353	356	350	350	842,000	233.33
2004-12-16	358	358	350	353	678,000	235.33
2004-12-15	355	359	352	357	2,075,000	238
2004-12-14	347	347	345	346	403,000	230.67
2004-12-13	346	347	345	345	333,000	230
2004-12-10	347	348	345	346	628,000	230.67
2004-12-09	349	349	343	344	564,000	229.33
2004-12-08	348	348	344	346	685,000	230.67
2004-12-07	352	352	349	349	569,000	232.67
2004-12-06	354	354	351	352	459,000	234.67
2004-12-03	350	352	350	350	231,000	233.33
2004-12-02	348	351	347	351	332,000	234
2004-12-01	350	351	346	346	455,000	230.67
2004-11-30	352	353	350	350	297,000	233.33
2004-11-29	348	352	346	351	396,000	234
2004-11-26	346	347	344	344	503,000	229.33
2004-11-25	346	347	343	344	742,000	229.33
2004-11-24	345	350	344	345	669,000	230
2004-11-22	351	351	345	345	1,281,000	230
2004-11-19	358	358	352	353	1,221,000	235.33
2004-11-18	361	363	357	358	1,027,000	238.67
2004-11-17	361	364	360	360	802,000	240
2004-11-16	368	369	365	365	431,000	243.33
2004-11-15	365	369	365	368	539,000	245.33
2004-11-12	363	369	363	367	313,000	244.67
2004-11-11	370	372	366	368	356,000	245.33
2004-11-10	375	378	372	372	406,000	248
2004-11-09	378	379	376	377	295,000	251.33
2004-11-08	384	384	379	379	421,000	252.67
2004-11-05	380	380	376	379	346,000	252.67
2004-11-04	375	381	374	376	426,000	250.67
2004-11-02	368	372	368	372	136,000	248
2004-11-01	368	370	367	368	248,000	245.33
2004-10-29	371	371	366	366	327,000	244
2004-10-28	361	367	360	367	481,000	244.67
2004-10-27	364	364	358	359	294,000	239.33
2004-10-26	360	362	358	359	359,000	239.33
2004-10-25	365	368	360	360	425,000	240
2004-10-22	371	372	368	368	301,000	245.33
2004-10-21	375	375	369	369	302,000	246
2004-10-20	377	378	372	372	417,000	248
2004-10-19	377	382	377	380	193,000	253.33
2004-10-18	380	380	375	377	243,000	251.33
2004-10-15	380	381	377	378	343,000	252
2004-10-14	385	386	382	382	248,000	254.67
2004-10-13	387	390	385	386	371,000	257.33
2004-10-12	391	393	387	387	448,000	258
2004-10-08	390	392	389	392	348,000	261.33
2004-10-07	395	396	389	391	404,000	260.67
2004-10-06	390	394	389	392	701,000	261.33
2004-10-05	398	398	388	389	586,000	259.33
2004-10-04	386	396	386	395	591,000	263.33
2004-10-01	382	387	381	385	538,000	256.67
2004-09-30	387	388	383	383	338,000	255.33
2004-09-29	384	387	382	383	253,000	255.33
2004-09-28	382	386	381	381	424,000	254
2004-09-27	384	387	381	384	275,000	256
2004-09-24	391	391	384	387	528,000	258
2004-09-22	394	398	390	393	322,000	262
2004-09-21	395	398	394	394	315,000	262.67
2004-09-17	397	399	394	395	449,000	263.33
2004-09-16	397	401	397	397	318,000	264.67
2004-09-15	403	405	399	399	338,000	266
2004-09-14	405	407	403	404	268,000	269.33
2004-09-13	400	403	400	403	449,000	268.67
2004-09-10	402	406	397	400	802,000	266.67
2004-09-09	410	410	405	406	320,000	270.67
2004-09-08	410	413	408	411	665,000	274
2004-09-07	406	408	405	407	470,000	271.33
2004-09-06	404	413	403	407	1,278,000	271.33
2004-09-03	398	406	397	397	1,291,000	264.67
2004-09-02	398	400	396	398	406,000	265.33
2004-09-01	401	403	396	398	879,000	265.33
2004-08-31	404	405	402	403	112,000	268.67
2004-08-30	404	408	404	406	118,000	270.67
2004-08-27	402	406	402	403	163,000	268.67
2004-08-26	409	409	405	405	218,000	270
2004-08-25	399	406	397	404	322,000	269.33
2004-08-24	398	401	397	399	265,000	266
2004-08-23	404	404	399	400	205,000	266.67
2004-08-20	394	402	394	399	210,000	266
2004-08-19	396	398	393	396	204,000	264
2004-08-18	393	395	389	393	239,000	262
2004-08-17	400	400	392	392	145,000	261.33
2004-08-16	397	397	388	392	383,000	261.33
2004-08-13	403	403	398	398	387,000	265.33
2004-08-12	404	407	403	406	295,000	270.67
2004-08-11	409	413	401	405	1,004,000	270
2004-08-10	408	413	407	408	343,000	272
2004-08-09	405	411	405	409	320,000	272.67
2004-08-06	418	419	413	415	257,000	276.67
2004-08-05	414	424	414	421	392,000	280.67
2004-08-04	420	422	412	415	384,000	276.67
2004-08-03	423	430	423	424	697,000	282.67
2004-08-02	421	424	416	422	272,000	281.33
2004-07-30	422	427	421	422	377,000	281.33
2004-07-29	425	426	421	421	273,000	280.67
2004-07-28	425	429	420	428	850,000	285.33
2004-07-27	424	425	416	417	732,000	278
2004-07-26	425	425	420	423	709,000	282
2004-07-23	425	426	423	425	463,000	283.33
2004-07-22	424	426	423	424	582,000	282.67
2004-07-21	426	430	425	429	1,177,000	286
2004-07-20	421	425	420	423	739,000	282
2004-07-16	414	426	414	426	872,000	284
2004-07-15	418	418	412	413	380,000	275.33
2004-07-14	423	423	413	413	752,000	275.33
2004-07-13	415	419	412	416	555,000	277.33
2004-07-12	410	417	410	417	550,000	278
2004-07-09	405	410	405	409	423,000	272.67
2004-07-08	408	413	406	406	528,000	270.67
2004-07-07	409	409	403	407	646,000	271.33
2004-07-06	413	415	410	411	743,000	274
2004-07-05	419	419	409	413	923,000	275.33
2004-07-02	424	424	418	419	850,000	279.33
2004-07-01	428	429	424	426	507,000	284
2004-06-30	426	432	423	430	1,675,000	286.67
2004-06-29	418	429	417	422	3,877,000	281.33
2004-06-28	408	410	405	410	1,387,000	273.33
2004-06-25	409	409	407	408	589,000	272
2004-06-24	407	411	406	410	952,000	273.33
2004-06-23	409	411	404	405	708,000	270
2004-06-22	412	413	408	409	554,000	272.67
2004-06-21	411	417	410	413	717,000	275.33
2004-06-18	414	415	402	408	857,000	272
2004-06-17	416	422	413	415	1,054,000	276.67
2004-06-16	413	419	411	412	621,000	274.67
2004-06-15	416	417	408	411	846,000	274
2004-06-14	425	425	421	422	455,000	281.33
2004-06-11	425	429	423	426	587,000	284
2004-06-10	425	429	425	427	322,000	284.67
2004-06-09	430	431	428	430	167,000	286.67
2004-06-08	432	433	429	432	235,000	288
2004-06-07	432	435	428	432	423,000	288
2004-06-04	420	431	420	431	632,000	287.33
2004-06-03	419	432	417	418	565,000	278.67
2004-06-02	426	426	420	421	318,000	280.67
2004-06-01	417	428	415	426	791,000	284
2004-05-31	411	418	409	414	710,000	276
2004-05-28	410	414	407	411	334,000	274
2004-05-27	410	412	403	405	282,000	270
2004-05-26	410	417	409	417	421,000	278
2004-05-25	411	411	405	405	476,000	270
2004-05-24	413	418	413	413	377,000	275.33
2004-05-21	409	414	407	413	562,000	275.33
2004-05-20	403	413	394	403	768,000	268.67
2004-05-19	399	407	395	403	477,000	268.67
2004-05-18	380	390	378	384	774,000	256
2004-05-17	400	403	376	377	884,000	251.33
2004-05-14	406	412	400	402	712,000	268
2004-05-13	414	418	407	410	692,000	273.33
2004-05-12	425	426	412	418	1,541,000	278.67
2004-05-11	408	436	390	427	1,896,000	284.67
2004-05-10	426	430	410	412	1,207,000	274.67
2004-05-07	445	448	433	441	834,000	294
2004-05-06	465	466	450	450	2,055,000	300
2004-04-30	451	457	447	456	1,505,000	304
2004-04-28	454	456	451	451	1,203,000	300.67
2004-04-27	459	459	451	456	1,391,000	304
2004-04-26	456	462	451	459	5,115,000	306
2004-04-23	443	450	443	445	3,007,000	296.67
2004-04-22	436	442	434	441	1,637,000	294
2004-04-21	438	439	432	432	1,195,000	288
2004-04-20	430	437	428	435	970,000	290
2004-04-19	432	434	425	430	795,000	286.67
2004-04-16	430	432	427	432	638,000	288
2004-04-15	439	440	424	425	1,398,000	283.33
2004-04-14	426	436	424	434	1,186,000	289.33
2004-04-13	432	435	426	429	1,149,000	286
2004-04-12	421	428	421	428	1,049,000	285.33
2004-04-09	426	428	419	422	834,000	281.33
2004-04-08	434	434	428	429	615,000	286
2004-04-07	437	437	432	434	825,000	289.33
2004-04-06	443	444	427	432	1,111,000	288
2004-04-05	440	444	438	443	2,695,000	295.33
2004-04-02	416	436	416	435	3,476,000	290
2004-04-01	419	420	413	414	1,099,000	276
2004-03-31	416	417	412	417	585,000	278
2004-03-30	422	423	413	414	1,263,000	276
2004-03-29	417	423	417	419	1,406,000	279.33
2004-03-26	418	421	412	416	1,476,000	277.33
2004-03-25	422	423	416	418	716,000	278.67
2004-03-24	422	424	420	421	525,000	280.67
2004-03-23	420	422	417	420	463,000	280
2004-03-22	414	423	413	419	598,000	279.33
2004-03-19	416	417	413	414	652,000	276
2004-03-18	427	428	414	417	1,519,000	278
2004-03-17	419	426	419	424	1,392,000	282.67
2004-03-16	418	419	416	418	542,000	278.67
2004-03-15	420	422	416	416	702,000	277.33
2004-03-12	413	416	413	415	705,000	276.67
2004-03-11	415	418	413	417	818,000	278
2004-03-10	413	420	413	418	1,757,000	278.67
2004-03-09	412	413	408	412	1,032,000	274.67
2004-03-08	409	412	409	411	1,244,000	274
2004-03-05	413	414	403	406	1,431,000	270.67
2004-03-04	414	416	410	411	1,443,000	274
2004-03-03	413	416	411	412	1,942,000	274.67
2004-03-02	409	416	408	411	2,187,000	274
2004-03-01	402	405	398	402	1,868,000	268
2004-02-27	402	402	392	397	1,316,000	264.67
2004-02-26	407	408	396	400	800,000	266.67
2004-02-25	402	410	402	405	227,000	270
2004-02-24	412	413	405	406	351,000	270.67
2004-02-23	413	416	411	412	492,000	274.67
2004-02-20	414	416	412	412	186,000	274.67
2004-02-19	416	416	411	413	500,000	275.33
2004-02-18	421	421	414	416	713,000	277.33
2004-02-17	421	425	420	421	534,000	280.67
2004-02-16	421	421	416	418	418,000	278.67
2004-02-13	416	421	413	419	357,000	279.33
2004-02-12	428	429	424	425	320,000	283.33
2004-02-10	423	427	415	425	425,000	283.33
2004-02-09	420	423	418	418	317,000	278.67
2004-02-06	413	416	410	412	246,000	274.67
2004-02-05	414	417	409	413	493,000	275.33
2004-02-04	430	430	422	424	365,000	282.67
2004-02-03	435	436	425	430	689,000	286.67
2004-02-02	428	440	428	440	528,000	293.33
2004-01-30	431	436	430	436	463,000	290.67
2004-01-29	442	442	428	430	851,000	286.67
2004-01-28	441	445	435	445	934,000	296.67
2004-01-27	435	455	434	453	1,181,000	302
2004-01-26	438	439	430	437	299,000	291.33
2004-01-23	440	442	436	438	350,000	292
2004-01-22	438	442	434	441	784,000	294
2004-01-21	440	445	433	442	762,000	294.67
2004-01-20	439	446	437	442	1,006,000	294.67
2004-01-19	437	439	432	437	538,000	291.33
2004-01-16	426	434	426	434	514,000	289.33
2004-01-15	431	431	420	424	714,000	282.67
2004-01-14	434	434	418	430	651,000	286.67
2004-01-13	444	446	437	438	1,123,000	292
2004-01-09	430	440	428	436	2,443,000	290.67
2004-01-08	415	429	413	426	2,003,000	284
2004-01-07	409	417	405	414	1,797,000	276
2004-01-06	408	409	399	408	1,541,000	272
2004-01-05	402	403	397	400	346,000	266.67

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31