4403 日油(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 651 | 655 | 641 | 641 | 341,000 | 427.33 |
| 2005-12-29 | 660 | 660 | 651 | 652 | 381,000 | 434.67 |
| 2005-12-28 | 654 | 658 | 653 | 654 | 587,000 | 436 |
| 2005-12-27 | 648 | 655 | 641 | 653 | 691,000 | 435.33 |
| 2005-12-26 | 647 | 650 | 640 | 643 | 483,000 | 428.67 |
| 2005-12-22 | 652 | 653 | 641 | 647 | 523,000 | 431.33 |
| 2005-12-21 | 645 | 657 | 645 | 654 | 911,000 | 436 |
| 2005-12-20 | 635 | 645 | 634 | 644 | 597,000 | 429.33 |
| 2005-12-19 | 657 | 657 | 643 | 645 | 413,000 | 430 |
| 2005-12-16 | 653 | 664 | 646 | 653 | 826,000 | 435.33 |
| 2005-12-15 | 671 | 671 | 654 | 661 | 626,000 | 440.67 |
| 2005-12-14 | 680 | 685 | 661 | 661 | 1,261,000 | 440.67 |
| 2005-12-13 | 681 | 684 | 676 | 684 | 576,000 | 456 |
| 2005-12-12 | 680 | 689 | 679 | 683 | 585,000 | 455.33 |
| 2005-12-09 | 673 | 679 | 664 | 674 | 698,000 | 449.33 |
| 2005-12-08 | 674 | 679 | 657 | 663 | 994,000 | 442 |
| 2005-12-07 | 676 | 689 | 674 | 679 | 914,000 | 452.67 |
| 2005-12-06 | 683 | 687 | 676 | 679 | 1,021,000 | 452.67 |
| 2005-12-05 | 683 | 684 | 674 | 682 | 1,841,000 | 454.67 |
| 2005-12-02 | 675 | 689 | 671 | 673 | 2,825,000 | 448.67 |
| 2005-12-01 | 667 | 667 | 646 | 666 | 3,956,000 | 444 |
| 2005-11-30 | 610 | 616 | 606 | 607 | 630,000 | 404.67 |
| 2005-11-29 | 618 | 622 | 615 | 618 | 623,000 | 412 |
| 2005-11-28 | 620 | 625 | 617 | 620 | 771,000 | 413.33 |
| 2005-11-25 | 606 | 614 | 599 | 613 | 797,000 | 408.67 |
| 2005-11-24 | 600 | 608 | 597 | 605 | 719,000 | 403.33 |
| 2005-11-22 | 595 | 598 | 587 | 597 | 584,000 | 398 |
| 2005-11-21 | 596 | 599 | 594 | 595 | 628,000 | 396.67 |
| 2005-11-18 | 590 | 592 | 581 | 586 | 442,000 | 390.67 |
| 2005-11-17 | 580 | 590 | 576 | 585 | 620,000 | 390 |
| 2005-11-16 | 566 | 580 | 556 | 580 | 806,000 | 386.67 |
| 2005-11-15 | 568 | 570 | 560 | 566 | 802,000 | 377.33 |
| 2005-11-14 | 569 | 573 | 556 | 562 | 1,129,000 | 374.67 |
| 2005-11-11 | 538 | 562 | 532 | 558 | 2,965,000 | 372 |
| 2005-11-10 | 521 | 528 | 518 | 522 | 961,000 | 348 |
| 2005-11-09 | 526 | 530 | 521 | 525 | 444,000 | 350 |
| 2005-11-08 | 521 | 525 | 516 | 521 | 618,000 | 347.33 |
| 2005-11-07 | 537 | 537 | 515 | 521 | 1,768,000 | 347.33 |
| 2005-11-04 | 538 | 544 | 528 | 532 | 920,000 | 354.67 |
| 2005-11-02 | 535 | 540 | 530 | 530 | 700,000 | 353.33 |
| 2005-11-01 | 531 | 538 | 531 | 535 | 352,000 | 356.67 |
| 2005-10-31 | 535 | 544 | 535 | 536 | 708,000 | 357.33 |
| 2005-10-28 | 516 | 530 | 513 | 530 | 1,002,000 | 353.33 |
| 2005-10-27 | 515 | 521 | 513 | 518 | 781,000 | 345.33 |
| 2005-10-26 | 514 | 519 | 511 | 515 | 309,000 | 343.33 |
| 2005-10-25 | 514 | 523 | 512 | 517 | 873,000 | 344.67 |
| 2005-10-24 | 511 | 516 | 511 | 514 | 433,000 | 342.67 |
| 2005-10-21 | 501 | 511 | 500 | 507 | 1,039,000 | 338 |
| 2005-10-20 | 500 | 508 | 499 | 506 | 546,000 | 337.33 |
| 2005-10-19 | 497 | 502 | 491 | 496 | 418,000 | 330.67 |
| 2005-10-18 | 501 | 506 | 498 | 502 | 512,000 | 334.67 |
| 2005-10-17 | 512 | 517 | 499 | 501 | 852,000 | 334 |
| 2005-10-14 | 525 | 525 | 510 | 512 | 751,000 | 341.33 |
| 2005-10-13 | 517 | 535 | 515 | 520 | 1,665,000 | 346.67 |
| 2005-10-12 | 514 | 523 | 511 | 516 | 941,000 | 344 |
| 2005-10-11 | 505 | 514 | 500 | 514 | 1,231,000 | 342.67 |
| 2005-10-07 | 496 | 507 | 489 | 504 | 2,211,000 | 336 |
| 2005-10-06 | 479 | 502 | 473 | 491 | 2,412,000 | 327.33 |
| 2005-10-05 | 493 | 495 | 478 | 483 | 1,414,000 | 322 |
| 2005-10-04 | 490 | 501 | 488 | 501 | 999,000 | 334 |
| 2005-10-03 | 500 | 500 | 488 | 492 | 963,000 | 328 |
| 2005-09-30 | 499 | 505 | 491 | 502 | 1,419,000 | 334.67 |
| 2005-09-29 | 508 | 512 | 499 | 504 | 1,425,000 | 336 |
| 2005-09-28 | 474 | 514 | 472 | 507 | 2,833,000 | 338 |
| 2005-09-27 | 470 | 472 | 466 | 468 | 766,000 | 312 |
| 2005-09-26 | 476 | 477 | 467 | 474 | 804,000 | 316 |
| 2005-09-22 | 467 | 475 | 463 | 473 | 1,225,000 | 315.33 |
| 2005-09-21 | 465 | 470 | 461 | 468 | 968,000 | 312 |
| 2005-09-20 | 460 | 464 | 456 | 463 | 754,000 | 308.67 |
| 2005-09-16 | 453 | 457 | 451 | 455 | 975,000 | 303.33 |
| 2005-09-15 | 446 | 453 | 444 | 452 | 637,000 | 301.33 |
| 2005-09-14 | 451 | 451 | 447 | 448 | 564,000 | 298.67 |
| 2005-09-13 | 444 | 452 | 444 | 450 | 727,000 | 300 |
| 2005-09-12 | 442 | 447 | 440 | 442 | 332,000 | 294.67 |
| 2005-09-09 | 441 | 442 | 438 | 441 | 623,000 | 294 |
| 2005-09-08 | 441 | 443 | 438 | 438 | 381,000 | 292 |
| 2005-09-07 | 450 | 453 | 441 | 442 | 1,259,000 | 294.67 |
| 2005-09-06 | 440 | 452 | 439 | 450 | 3,083,000 | 300 |
| 2005-09-05 | 425 | 440 | 425 | 437 | 2,929,000 | 291.33 |
| 2005-09-02 | 415 | 420 | 414 | 418 | 606,000 | 278.67 |
| 2005-09-01 | 419 | 420 | 416 | 419 | 576,000 | 279.33 |
| 2005-08-31 | 414 | 415 | 411 | 412 | 567,000 | 274.67 |
| 2005-08-30 | 415 | 416 | 411 | 412 | 553,000 | 274.67 |
| 2005-08-29 | 415 | 415 | 411 | 411 | 249,000 | 274 |
| 2005-08-26 | 417 | 417 | 413 | 414 | 200,000 | 276 |
| 2005-08-25 | 417 | 418 | 414 | 416 | 220,000 | 277.33 |
| 2005-08-24 | 420 | 420 | 415 | 417 | 377,000 | 278 |
| 2005-08-23 | 421 | 422 | 419 | 420 | 326,000 | 280 |
| 2005-08-22 | 418 | 423 | 417 | 419 | 479,000 | 279.33 |
| 2005-08-19 | 421 | 422 | 416 | 417 | 375,000 | 278 |
| 2005-08-18 | 425 | 425 | 421 | 422 | 361,000 | 281.33 |
| 2005-08-17 | 423 | 426 | 421 | 423 | 570,000 | 282 |
| 2005-08-16 | 424 | 425 | 422 | 423 | 289,000 | 282 |
| 2005-08-15 | 421 | 424 | 419 | 421 | 503,000 | 280.67 |
| 2005-08-12 | 418 | 428 | 413 | 423 | 2,132,000 | 282 |
| 2005-08-11 | 412 | 417 | 408 | 417 | 1,068,000 | 278 |
| 2005-08-10 | 407 | 410 | 406 | 410 | 425,000 | 273.33 |
| 2005-08-09 | 398 | 405 | 397 | 403 | 354,000 | 268.67 |
| 2005-08-08 | 398 | 398 | 392 | 396 | 928,000 | 264 |
| 2005-08-05 | 408 | 408 | 400 | 401 | 443,000 | 267.33 |
| 2005-08-04 | 407 | 410 | 405 | 406 | 361,000 | 270.67 |
| 2005-08-03 | 408 | 412 | 408 | 409 | 282,000 | 272.67 |
| 2005-08-02 | 414 | 418 | 407 | 411 | 1,046,000 | 274 |
| 2005-08-01 | 415 | 416 | 413 | 415 | 417,000 | 276.67 |
| 2005-07-29 | 415 | 415 | 411 | 414 | 319,000 | 276 |
| 2005-07-28 | 418 | 419 | 412 | 412 | 774,000 | 274.67 |
| 2005-07-27 | 415 | 421 | 415 | 418 | 509,000 | 278.67 |
| 2005-07-26 | 412 | 414 | 409 | 413 | 485,000 | 275.33 |
| 2005-07-25 | 412 | 417 | 410 | 412 | 750,000 | 274.67 |
| 2005-07-22 | 415 | 416 | 410 | 412 | 812,000 | 274.67 |
| 2005-07-21 | 422 | 422 | 415 | 415 | 726,000 | 276.67 |
| 2005-07-20 | 419 | 425 | 418 | 423 | 649,000 | 282 |
| 2005-07-19 | 415 | 419 | 415 | 417 | 438,000 | 278 |
| 2005-07-15 | 422 | 423 | 417 | 418 | 592,000 | 278.67 |
| 2005-07-14 | 422 | 425 | 421 | 422 | 531,000 | 281.33 |
| 2005-07-13 | 428 | 428 | 423 | 426 | 388,000 | 284 |
| 2005-07-12 | 426 | 428 | 423 | 428 | 889,000 | 285.33 |
| 2005-07-11 | 429 | 435 | 426 | 426 | 1,384,000 | 284 |
| 2005-07-08 | 416 | 428 | 416 | 426 | 2,193,000 | 284 |
| 2005-07-07 | 413 | 421 | 412 | 416 | 2,221,000 | 277.33 |
| 2005-07-06 | 409 | 411 | 407 | 411 | 638,000 | 274 |
| 2005-07-05 | 412 | 412 | 406 | 406 | 439,000 | 270.67 |
| 2005-07-04 | 407 | 413 | 406 | 410 | 784,000 | 273.33 |
| 2005-07-01 | 402 | 406 | 401 | 404 | 563,000 | 269.33 |
| 2005-06-30 | 406 | 406 | 400 | 401 | 350,000 | 267.33 |
| 2005-06-29 | 406 | 406 | 401 | 403 | 348,000 | 268.67 |
| 2005-06-28 | 401 | 405 | 401 | 405 | 446,000 | 270 |
| 2005-06-27 | 400 | 401 | 396 | 397 | 211,000 | 264.67 |
| 2005-06-24 | 398 | 402 | 398 | 402 | 508,000 | 268 |
| 2005-06-23 | 402 | 405 | 400 | 400 | 284,000 | 266.67 |
| 2005-06-22 | 403 | 403 | 400 | 402 | 260,000 | 268 |
| 2005-06-21 | 400 | 401 | 398 | 401 | 472,000 | 267.33 |
| 2005-06-20 | 402 | 403 | 399 | 400 | 550,000 | 266.67 |
| 2005-06-17 | 403 | 407 | 402 | 404 | 374,000 | 269.33 |
| 2005-06-16 | 400 | 403 | 399 | 400 | 240,000 | 266.67 |
| 2005-06-15 | 399 | 400 | 397 | 399 | 207,000 | 266 |
| 2005-06-14 | 397 | 400 | 396 | 399 | 274,000 | 266 |
| 2005-06-13 | 396 | 399 | 395 | 398 | 278,000 | 265.33 |
| 2005-06-10 | 391 | 396 | 391 | 395 | 317,000 | 263.33 |
| 2005-06-09 | 397 | 397 | 389 | 391 | 466,000 | 260.67 |
| 2005-06-08 | 396 | 398 | 394 | 395 | 267,000 | 263.33 |
| 2005-06-07 | 395 | 397 | 393 | 395 | 451,000 | 263.33 |
| 2005-06-06 | 399 | 403 | 393 | 395 | 603,000 | 263.33 |
| 2005-06-03 | 398 | 402 | 396 | 402 | 573,000 | 268 |
| 2005-06-02 | 403 | 406 | 399 | 400 | 754,000 | 266.67 |
| 2005-06-01 | 408 | 411 | 404 | 408 | 567,000 | 272 |
| 2005-05-31 | 406 | 406 | 402 | 404 | 375,000 | 269.33 |
| 2005-05-30 | 401 | 405 | 397 | 402 | 707,000 | 268 |
| 2005-05-27 | 397 | 406 | 397 | 400 | 1,350,000 | 266.67 |
| 2005-05-26 | 390 | 401 | 389 | 398 | 1,981,000 | 265.33 |
| 2005-05-25 | 392 | 395 | 385 | 387 | 1,063,000 | 258 |
| 2005-05-24 | 388 | 388 | 385 | 387 | 424,000 | 258 |
| 2005-05-23 | 386 | 388 | 385 | 386 | 334,000 | 257.33 |
| 2005-05-20 | 388 | 392 | 383 | 384 | 771,000 | 256 |
| 2005-05-19 | 389 | 392 | 387 | 389 | 460,000 | 259.33 |
| 2005-05-18 | 390 | 394 | 387 | 387 | 288,000 | 258 |
| 2005-05-17 | 390 | 395 | 383 | 389 | 607,000 | 259.33 |
| 2005-05-16 | 398 | 398 | 392 | 393 | 425,000 | 262 |
| 2005-05-13 | 406 | 410 | 401 | 403 | 570,000 | 268.67 |
| 2005-05-12 | 413 | 417 | 409 | 412 | 274,000 | 274.67 |
| 2005-05-11 | 415 | 416 | 410 | 412 | 284,000 | 274.67 |
| 2005-05-10 | 420 | 421 | 416 | 417 | 241,000 | 278 |
| 2005-05-09 | 417 | 420 | 414 | 420 | 499,000 | 280 |
| 2005-05-06 | 413 | 415 | 409 | 414 | 523,000 | 276 |
| 2005-05-02 | 405 | 408 | 403 | 408 | 285,000 | 272 |
| 2005-04-28 | 404 | 408 | 400 | 405 | 382,000 | 270 |
| 2005-04-27 | 404 | 404 | 400 | 403 | 267,000 | 268.67 |
| 2005-04-26 | 404 | 406 | 400 | 404 | 373,000 | 269.33 |
| 2005-04-25 | 393 | 403 | 393 | 400 | 842,000 | 266.67 |
| 2005-04-22 | 398 | 403 | 395 | 401 | 419,000 | 267.33 |
| 2005-04-21 | 394 | 394 | 383 | 393 | 723,000 | 262 |
| 2005-04-20 | 396 | 400 | 393 | 395 | 691,000 | 263.33 |
| 2005-04-19 | 384 | 387 | 382 | 386 | 473,000 | 257.33 |
| 2005-04-18 | 380 | 383 | 375 | 379 | 752,000 | 252.67 |
| 2005-04-15 | 395 | 396 | 391 | 393 | 505,000 | 262 |
| 2005-04-14 | 396 | 404 | 395 | 399 | 515,000 | 266 |
| 2005-04-13 | 405 | 409 | 401 | 404 | 476,000 | 269.33 |
| 2005-04-12 | 411 | 412 | 406 | 407 | 400,000 | 271.33 |
| 2005-04-11 | 416 | 417 | 414 | 415 | 262,000 | 276.67 |
| 2005-04-08 | 417 | 420 | 415 | 418 | 394,000 | 278.67 |
| 2005-04-07 | 418 | 420 | 416 | 420 | 270,000 | 280 |
| 2005-04-06 | 418 | 420 | 417 | 418 | 198,000 | 278.67 |
| 2005-04-05 | 418 | 420 | 415 | 417 | 276,000 | 278 |
| 2005-04-04 | 417 | 417 | 412 | 416 | 172,000 | 277.33 |
| 2005-04-01 | 415 | 417 | 409 | 417 | 377,000 | 278 |
| 2005-03-31 | 413 | 414 | 408 | 414 | 488,000 | 276 |
| 2005-03-30 | 413 | 413 | 407 | 412 | 513,000 | 274.67 |
| 2005-03-29 | 425 | 426 | 412 | 416 | 762,000 | 277.33 |
| 2005-03-28 | 417 | 425 | 417 | 424 | 828,000 | 282.67 |
| 2005-03-25 | 412 | 419 | 412 | 417 | 715,000 | 278 |
| 2005-03-24 | 413 | 417 | 411 | 414 | 718,000 | 276 |
| 2005-03-23 | 416 | 416 | 405 | 412 | 762,000 | 274.67 |
| 2005-03-22 | 421 | 422 | 415 | 419 | 586,000 | 279.33 |
| 2005-03-18 | 416 | 420 | 415 | 420 | 649,000 | 280 |
| 2005-03-17 | 417 | 418 | 413 | 416 | 651,000 | 277.33 |
| 2005-03-16 | 425 | 425 | 418 | 420 | 531,000 | 280 |
| 2005-03-15 | 429 | 429 | 423 | 425 | 689,000 | 283.33 |
| 2005-03-14 | 424 | 429 | 424 | 426 | 782,000 | 284 |
| 2005-03-11 | 425 | 427 | 422 | 423 | 918,000 | 282 |
| 2005-03-10 | 423 | 424 | 420 | 421 | 918,000 | 280.67 |
| 2005-03-09 | 418 | 424 | 415 | 423 | 1,332,000 | 282 |
| 2005-03-08 | 416 | 417 | 412 | 413 | 383,000 | 275.33 |
| 2005-03-07 | 416 | 419 | 414 | 416 | 535,000 | 277.33 |
| 2005-03-04 | 415 | 417 | 411 | 415 | 594,000 | 276.67 |
| 2005-03-03 | 416 | 417 | 414 | 415 | 469,000 | 276.67 |
| 2005-03-02 | 417 | 419 | 415 | 416 | 589,000 | 277.33 |
| 2005-03-01 | 413 | 416 | 411 | 415 | 735,000 | 276.67 |
| 2005-02-28 | 412 | 413 | 409 | 410 | 640,000 | 273.33 |
| 2005-02-25 | 404 | 408 | 404 | 407 | 238,000 | 271.33 |
| 2005-02-24 | 403 | 406 | 403 | 404 | 233,000 | 269.33 |
| 2005-02-23 | 403 | 403 | 397 | 401 | 314,000 | 267.33 |
| 2005-02-22 | 408 | 412 | 402 | 403 | 872,000 | 268.67 |
| 2005-02-21 | 409 | 415 | 409 | 413 | 1,698,000 | 275.33 |
| 2005-02-18 | 400 | 405 | 400 | 404 | 710,000 | 269.33 |
| 2005-02-17 | 396 | 402 | 396 | 401 | 740,000 | 267.33 |
| 2005-02-16 | 399 | 401 | 396 | 396 | 726,000 | 264 |
| 2005-02-15 | 396 | 403 | 395 | 401 | 1,530,000 | 267.33 |
| 2005-02-14 | 389 | 398 | 389 | 394 | 1,745,000 | 262.67 |
| 2005-02-10 | 385 | 391 | 383 | 385 | 1,460,000 | 256.67 |
| 2005-02-09 | 383 | 386 | 383 | 384 | 531,000 | 256 |
| 2005-02-08 | 383 | 385 | 381 | 383 | 684,000 | 255.33 |
| 2005-02-07 | 381 | 383 | 379 | 381 | 429,000 | 254 |
| 2005-02-04 | 378 | 379 | 374 | 378 | 540,000 | 252 |
| 2005-02-03 | 383 | 384 | 378 | 379 | 291,000 | 252.67 |
| 2005-02-02 | 377 | 382 | 375 | 380 | 546,000 | 253.33 |
| 2005-02-01 | 377 | 378 | 373 | 375 | 362,000 | 250 |
| 2005-01-31 | 377 | 380 | 376 | 378 | 301,000 | 252 |
| 2005-01-28 | 377 | 378 | 374 | 376 | 382,000 | 250.67 |
| 2005-01-27 | 380 | 380 | 376 | 377 | 304,000 | 251.33 |
| 2005-01-26 | 376 | 380 | 375 | 377 | 489,000 | 251.33 |
| 2005-01-25 | 373 | 375 | 370 | 375 | 529,000 | 250 |
| 2005-01-24 | 370 | 372 | 368 | 372 | 237,000 | 248 |
| 2005-01-21 | 367 | 369 | 367 | 368 | 248,000 | 245.33 |
| 2005-01-20 | 369 | 370 | 367 | 368 | 478,000 | 245.33 |
| 2005-01-19 | 369 | 371 | 369 | 369 | 321,000 | 246 |
| 2005-01-18 | 371 | 372 | 370 | 370 | 242,000 | 246.67 |
| 2005-01-17 | 372 | 374 | 371 | 371 | 234,000 | 247.33 |
| 2005-01-14 | 368 | 373 | 366 | 372 | 490,000 | 248 |
| 2005-01-13 | 375 | 376 | 370 | 373 | 353,000 | 248.67 |
| 2005-01-12 | 378 | 378 | 374 | 376 | 761,000 | 250.67 |
| 2005-01-11 | 375 | 377 | 373 | 376 | 806,000 | 250.67 |
| 2005-01-07 | 374 | 374 | 370 | 373 | 1,162,000 | 248.67 |
| 2005-01-06 | 361 | 371 | 361 | 370 | 1,903,000 | 246.67 |
| 2005-01-05 | 362 | 362 | 358 | 359 | 752,000 | 239.33 |
| 2005-01-04 | 359 | 363 | 356 | 363 | 430,000 | 242 |
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