4403 日油(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 652 | 658 | 652 | 656 | 279,000 | 437.33 |
| 2006-12-28 | 657 | 661 | 652 | 656 | 585,000 | 437.33 |
| 2006-12-27 | 656 | 665 | 655 | 658 | 520,000 | 438.67 |
| 2006-12-26 | 653 | 658 | 651 | 657 | 461,000 | 438 |
| 2006-12-25 | 659 | 659 | 654 | 656 | 739,000 | 437.33 |
| 2006-12-22 | 666 | 667 | 656 | 657 | 1,868,000 | 438 |
| 2006-12-21 | 657 | 666 | 652 | 665 | 1,953,000 | 443.33 |
| 2006-12-20 | 636 | 657 | 635 | 657 | 3,708,000 | 438 |
| 2006-12-19 | 635 | 637 | 627 | 627 | 1,956,000 | 418 |
| 2006-12-18 | 635 | 636 | 631 | 633 | 858,000 | 422 |
| 2006-12-15 | 625 | 631 | 623 | 628 | 1,337,000 | 418.67 |
| 2006-12-14 | 622 | 626 | 620 | 622 | 669,000 | 414.67 |
| 2006-12-13 | 616 | 621 | 614 | 621 | 703,000 | 414 |
| 2006-12-12 | 630 | 630 | 616 | 620 | 1,093,000 | 413.33 |
| 2006-12-11 | 612 | 623 | 610 | 621 | 1,204,000 | 414 |
| 2006-12-08 | 611 | 616 | 610 | 611 | 1,417,000 | 407.33 |
| 2006-12-07 | 621 | 621 | 612 | 613 | 1,185,000 | 408.67 |
| 2006-12-06 | 630 | 630 | 612 | 616 | 1,493,000 | 410.67 |
| 2006-12-05 | 634 | 636 | 628 | 629 | 690,000 | 419.33 |
| 2006-12-04 | 628 | 632 | 624 | 627 | 628,000 | 418 |
| 2006-12-01 | 619 | 629 | 619 | 628 | 436,000 | 418.67 |
| 2006-11-30 | 630 | 634 | 621 | 623 | 623,000 | 415.33 |
| 2006-11-29 | 607 | 619 | 605 | 619 | 531,000 | 412.67 |
| 2006-11-28 | 601 | 608 | 596 | 606 | 337,000 | 404 |
| 2006-11-27 | 593 | 610 | 593 | 608 | 315,000 | 405.33 |
| 2006-11-24 | 611 | 611 | 597 | 600 | 369,000 | 400 |
| 2006-11-22 | 598 | 612 | 594 | 611 | 500,000 | 407.33 |
| 2006-11-21 | 614 | 620 | 593 | 596 | 718,000 | 397.33 |
| 2006-11-20 | 626 | 632 | 608 | 611 | 655,000 | 407.33 |
| 2006-11-17 | 636 | 644 | 628 | 628 | 339,000 | 418.67 |
| 2006-11-16 | 633 | 645 | 630 | 638 | 271,000 | 425.33 |
| 2006-11-15 | 642 | 647 | 632 | 637 | 421,000 | 424.67 |
| 2006-11-14 | 634 | 652 | 634 | 644 | 696,000 | 429.33 |
| 2006-11-13 | 624 | 634 | 619 | 624 | 580,000 | 416 |
| 2006-11-10 | 651 | 660 | 635 | 637 | 865,000 | 424.67 |
| 2006-11-09 | 648 | 665 | 648 | 656 | 702,000 | 437.33 |
| 2006-11-08 | 660 | 664 | 651 | 651 | 464,000 | 434 |
| 2006-11-07 | 665 | 670 | 658 | 660 | 575,000 | 440 |
| 2006-11-06 | 654 | 656 | 650 | 655 | 483,000 | 436.67 |
| 2006-11-02 | 661 | 662 | 648 | 655 | 1,034,000 | 436.67 |
| 2006-11-01 | 668 | 674 | 664 | 665 | 1,264,000 | 443.33 |
| 2006-10-31 | 687 | 689 | 669 | 677 | 958,000 | 451.33 |
| 2006-10-30 | 700 | 705 | 691 | 692 | 302,000 | 461.33 |
| 2006-10-27 | 710 | 712 | 704 | 705 | 309,000 | 470 |
| 2006-10-26 | 717 | 717 | 712 | 713 | 252,000 | 475.33 |
| 2006-10-25 | 707 | 717 | 707 | 716 | 393,000 | 477.33 |
| 2006-10-24 | 717 | 721 | 706 | 713 | 401,000 | 475.33 |
| 2006-10-23 | 718 | 719 | 715 | 717 | 147,000 | 478 |
| 2006-10-20 | 715 | 718 | 710 | 713 | 209,000 | 475.33 |
| 2006-10-19 | 715 | 724 | 713 | 716 | 367,000 | 477.33 |
| 2006-10-18 | 714 | 714 | 703 | 710 | 276,000 | 473.33 |
| 2006-10-17 | 715 | 717 | 706 | 716 | 237,000 | 477.33 |
| 2006-10-16 | 723 | 723 | 715 | 719 | 315,000 | 479.33 |
| 2006-10-13 | 696 | 706 | 696 | 703 | 487,000 | 468.67 |
| 2006-10-12 | 692 | 700 | 692 | 695 | 532,000 | 463.33 |
| 2006-10-11 | 716 | 719 | 702 | 702 | 532,000 | 468 |
| 2006-10-10 | 700 | 721 | 698 | 720 | 788,000 | 480 |
| 2006-10-06 | 717 | 722 | 706 | 713 | 474,000 | 475.33 |
| 2006-10-05 | 720 | 728 | 720 | 725 | 396,000 | 483.33 |
| 2006-10-04 | 722 | 734 | 716 | 716 | 618,000 | 477.33 |
| 2006-10-03 | 733 | 740 | 727 | 728 | 464,000 | 485.33 |
| 2006-10-02 | 738 | 744 | 732 | 743 | 533,000 | 495.33 |
| 2006-09-29 | 737 | 741 | 737 | 740 | 466,000 | 493.33 |
| 2006-09-28 | 741 | 744 | 736 | 736 | 619,000 | 490.67 |
| 2006-09-27 | 740 | 747 | 737 | 743 | 819,000 | 495.33 |
| 2006-09-26 | 729 | 733 | 724 | 729 | 516,000 | 486 |
| 2006-09-25 | 728 | 735 | 727 | 735 | 598,000 | 490 |
| 2006-09-22 | 737 | 741 | 728 | 738 | 917,000 | 492 |
| 2006-09-21 | 734 | 747 | 730 | 744 | 1,432,000 | 496 |
| 2006-09-20 | 720 | 728 | 715 | 727 | 720,000 | 484.67 |
| 2006-09-19 | 725 | 732 | 718 | 720 | 488,000 | 480 |
| 2006-09-15 | 724 | 731 | 722 | 730 | 379,000 | 486.67 |
| 2006-09-14 | 721 | 736 | 721 | 731 | 509,000 | 487.33 |
| 2006-09-13 | 730 | 736 | 718 | 721 | 759,000 | 480.67 |
| 2006-09-12 | 718 | 727 | 714 | 715 | 638,000 | 476.67 |
| 2006-09-11 | 731 | 733 | 722 | 722 | 517,000 | 481.33 |
| 2006-09-08 | 727 | 737 | 727 | 731 | 949,000 | 487.33 |
| 2006-09-07 | 737 | 737 | 726 | 727 | 875,000 | 484.67 |
| 2006-09-06 | 725 | 742 | 723 | 733 | 1,104,000 | 488.67 |
| 2006-09-05 | 724 | 728 | 722 | 725 | 621,000 | 483.33 |
| 2006-09-04 | 730 | 734 | 724 | 726 | 683,000 | 484 |
| 2006-09-01 | 715 | 729 | 714 | 729 | 1,964,000 | 486 |
| 2006-08-31 | 708 | 726 | 692 | 717 | 3,749,000 | 478 |
| 2006-08-30 | 661 | 666 | 654 | 658 | 267,000 | 438.67 |
| 2006-08-29 | 666 | 673 | 662 | 666 | 346,000 | 444 |
| 2006-08-28 | 682 | 682 | 661 | 664 | 351,000 | 442.67 |
| 2006-08-25 | 680 | 689 | 679 | 680 | 412,000 | 453.33 |
| 2006-08-24 | 698 | 698 | 683 | 690 | 244,000 | 460 |
| 2006-08-23 | 699 | 701 | 694 | 697 | 166,000 | 464.67 |
| 2006-08-22 | 696 | 702 | 691 | 699 | 333,000 | 466 |
| 2006-08-21 | 699 | 702 | 694 | 696 | 506,000 | 464 |
| 2006-08-18 | 693 | 700 | 688 | 692 | 1,164,000 | 461.33 |
| 2006-08-17 | 693 | 695 | 688 | 688 | 588,000 | 458.67 |
| 2006-08-16 | 692 | 693 | 684 | 688 | 553,000 | 458.67 |
| 2006-08-15 | 687 | 692 | 684 | 686 | 810,000 | 457.33 |
| 2006-08-14 | 674 | 687 | 674 | 680 | 447,000 | 453.33 |
| 2006-08-11 | 662 | 677 | 662 | 674 | 879,000 | 449.33 |
| 2006-08-10 | 638 | 666 | 635 | 663 | 791,000 | 442 |
| 2006-08-09 | 634 | 642 | 625 | 642 | 558,000 | 428 |
| 2006-08-08 | 635 | 649 | 633 | 639 | 454,000 | 426 |
| 2006-08-07 | 663 | 663 | 635 | 638 | 514,000 | 425.33 |
| 2006-08-04 | 654 | 665 | 654 | 661 | 416,000 | 440.67 |
| 2006-08-03 | 658 | 669 | 652 | 656 | 376,000 | 437.33 |
| 2006-08-02 | 655 | 666 | 652 | 664 | 393,000 | 442.67 |
| 2006-08-01 | 667 | 676 | 664 | 665 | 336,000 | 443.33 |
| 2006-07-31 | 660 | 678 | 660 | 673 | 491,000 | 448.67 |
| 2006-07-28 | 660 | 661 | 650 | 657 | 510,000 | 438 |
| 2006-07-27 | 648 | 663 | 647 | 660 | 578,000 | 440 |
| 2006-07-26 | 649 | 656 | 645 | 648 | 361,000 | 432 |
| 2006-07-25 | 647 | 654 | 641 | 648 | 333,000 | 432 |
| 2006-07-24 | 615 | 635 | 614 | 634 | 401,000 | 422.67 |
| 2006-07-21 | 637 | 637 | 625 | 625 | 345,000 | 416.67 |
| 2006-07-20 | 631 | 637 | 628 | 637 | 401,000 | 424.67 |
| 2006-07-19 | 608 | 620 | 608 | 618 | 476,000 | 412 |
| 2006-07-18 | 628 | 629 | 605 | 608 | 540,000 | 405.33 |
| 2006-07-14 | 653 | 653 | 635 | 638 | 542,000 | 425.33 |
| 2006-07-13 | 665 | 667 | 650 | 658 | 429,000 | 438.67 |
| 2006-07-12 | 676 | 676 | 655 | 661 | 399,000 | 440.67 |
| 2006-07-11 | 669 | 671 | 662 | 669 | 693,000 | 446 |
| 2006-07-10 | 663 | 670 | 652 | 669 | 407,000 | 446 |
| 2006-07-07 | 671 | 671 | 666 | 667 | 355,000 | 444.67 |
| 2006-07-06 | 671 | 671 | 654 | 664 | 426,000 | 442.67 |
| 2006-07-05 | 671 | 673 | 664 | 671 | 419,000 | 447.33 |
| 2006-07-04 | 669 | 675 | 668 | 673 | 593,000 | 448.67 |
| 2006-07-03 | 670 | 676 | 660 | 664 | 947,000 | 442.67 |
| 2006-06-30 | 668 | 674 | 667 | 670 | 526,000 | 446.67 |
| 2006-06-29 | 649 | 662 | 649 | 661 | 617,000 | 440.67 |
| 2006-06-28 | 645 | 649 | 637 | 648 | 598,000 | 432 |
| 2006-06-27 | 646 | 653 | 645 | 651 | 600,000 | 434 |
| 2006-06-26 | 626 | 643 | 622 | 642 | 873,000 | 428 |
| 2006-06-23 | 610 | 625 | 610 | 625 | 510,000 | 416.67 |
| 2006-06-22 | 630 | 632 | 620 | 628 | 677,000 | 418.67 |
| 2006-06-21 | 633 | 633 | 614 | 622 | 427,000 | 414.67 |
| 2006-06-20 | 628 | 634 | 627 | 629 | 476,000 | 419.33 |
| 2006-06-19 | 630 | 634 | 621 | 630 | 544,000 | 420 |
| 2006-06-16 | 635 | 635 | 622 | 631 | 744,000 | 420.67 |
| 2006-06-15 | 600 | 600 | 590 | 599 | 732,000 | 399.33 |
| 2006-06-14 | 559 | 580 | 559 | 576 | 633,000 | 384 |
| 2006-06-13 | 594 | 598 | 574 | 574 | 762,000 | 382.67 |
| 2006-06-12 | 580 | 598 | 571 | 594 | 356,000 | 396 |
| 2006-06-09 | 577 | 594 | 565 | 584 | 1,023,000 | 389.33 |
| 2006-06-08 | 578 | 578 | 561 | 567 | 1,332,000 | 378 |
| 2006-06-07 | 621 | 625 | 596 | 601 | 1,764,000 | 400.67 |
| 2006-06-06 | 623 | 630 | 622 | 622 | 766,000 | 414.67 |
| 2006-06-05 | 648 | 648 | 631 | 640 | 895,000 | 426.67 |
| 2006-06-02 | 655 | 655 | 627 | 645 | 1,078,000 | 430 |
| 2006-06-01 | 665 | 666 | 647 | 647 | 531,000 | 431.33 |
| 2006-05-31 | 646 | 653 | 643 | 645 | 416,000 | 430 |
| 2006-05-30 | 661 | 661 | 645 | 661 | 582,000 | 440.67 |
| 2006-05-29 | 665 | 665 | 660 | 662 | 506,000 | 441.33 |
| 2006-05-26 | 645 | 658 | 645 | 655 | 482,000 | 436.67 |
| 2006-05-25 | 643 | 645 | 637 | 643 | 584,000 | 428.67 |
| 2006-05-24 | 634 | 643 | 634 | 640 | 656,000 | 426.67 |
| 2006-05-23 | 648 | 648 | 631 | 632 | 736,000 | 421.33 |
| 2006-05-22 | 668 | 669 | 650 | 651 | 660,000 | 434 |
| 2006-05-19 | 650 | 651 | 643 | 648 | 554,000 | 432 |
| 2006-05-18 | 650 | 656 | 642 | 649 | 1,156,000 | 432.67 |
| 2006-05-17 | 657 | 666 | 653 | 665 | 1,182,000 | 443.33 |
| 2006-05-16 | 674 | 679 | 654 | 657 | 852,000 | 438 |
| 2006-05-15 | 670 | 675 | 666 | 670 | 644,000 | 446.67 |
| 2006-05-12 | 682 | 688 | 672 | 677 | 1,201,000 | 451.33 |
| 2006-05-11 | 702 | 705 | 692 | 698 | 740,000 | 465.33 |
| 2006-05-10 | 706 | 715 | 702 | 706 | 732,000 | 470.67 |
| 2006-05-09 | 722 | 722 | 705 | 709 | 1,073,000 | 472.67 |
| 2006-05-08 | 728 | 731 | 716 | 725 | 1,187,000 | 483.33 |
| 2006-05-02 | 729 | 731 | 722 | 725 | 455,000 | 483.33 |
| 2006-05-01 | 729 | 732 | 724 | 724 | 526,000 | 482.67 |
| 2006-04-28 | 738 | 740 | 708 | 719 | 823,000 | 479.33 |
| 2006-04-27 | 724 | 737 | 723 | 731 | 312,000 | 487.33 |
| 2006-04-26 | 722 | 730 | 720 | 726 | 374,000 | 484 |
| 2006-04-25 | 730 | 730 | 715 | 720 | 645,000 | 480 |
| 2006-04-24 | 734 | 737 | 718 | 720 | 623,000 | 480 |
| 2006-04-21 | 750 | 750 | 741 | 744 | 482,000 | 496 |
| 2006-04-20 | 752 | 752 | 745 | 750 | 464,000 | 500 |
| 2006-04-19 | 758 | 760 | 747 | 747 | 1,035,000 | 498 |
| 2006-04-18 | 737 | 755 | 735 | 750 | 888,000 | 500 |
| 2006-04-17 | 755 | 757 | 734 | 735 | 497,000 | 490 |
| 2006-04-14 | 749 | 753 | 745 | 749 | 315,000 | 499.33 |
| 2006-04-13 | 750 | 754 | 741 | 751 | 520,000 | 500.67 |
| 2006-04-12 | 745 | 750 | 741 | 743 | 422,000 | 495.33 |
| 2006-04-11 | 757 | 757 | 747 | 752 | 604,000 | 501.33 |
| 2006-04-10 | 758 | 765 | 754 | 757 | 877,000 | 504.67 |
| 2006-04-07 | 752 | 756 | 748 | 755 | 574,000 | 503.33 |
| 2006-04-06 | 764 | 764 | 748 | 756 | 588,000 | 504 |
| 2006-04-05 | 757 | 767 | 741 | 748 | 1,348,000 | 498.67 |
| 2006-04-04 | 749 | 763 | 748 | 756 | 1,596,000 | 504 |
| 2006-04-03 | 742 | 742 | 732 | 739 | 1,086,000 | 492.67 |
| 2006-03-31 | 733 | 734 | 722 | 722 | 462,000 | 481.33 |
| 2006-03-30 | 736 | 738 | 726 | 728 | 611,000 | 485.33 |
| 2006-03-29 | 724 | 727 | 718 | 726 | 616,000 | 484 |
| 2006-03-28 | 718 | 723 | 715 | 721 | 340,000 | 480.67 |
| 2006-03-27 | 716 | 727 | 716 | 723 | 632,000 | 482 |
| 2006-03-24 | 720 | 720 | 711 | 717 | 829,000 | 478 |
| 2006-03-23 | 728 | 728 | 715 | 716 | 693,000 | 477.33 |
| 2006-03-22 | 704 | 724 | 700 | 723 | 1,353,000 | 482 |
| 2006-03-20 | 693 | 698 | 687 | 693 | 469,000 | 462 |
| 2006-03-17 | 680 | 688 | 675 | 686 | 432,000 | 457.33 |
| 2006-03-16 | 694 | 695 | 676 | 679 | 598,000 | 452.67 |
| 2006-03-15 | 693 | 697 | 689 | 692 | 573,000 | 461.33 |
| 2006-03-14 | 694 | 702 | 688 | 690 | 975,000 | 460 |
| 2006-03-13 | 683 | 693 | 681 | 688 | 981,000 | 458.67 |
| 2006-03-10 | 657 | 679 | 654 | 673 | 1,263,000 | 448.67 |
| 2006-03-09 | 640 | 662 | 640 | 658 | 1,317,000 | 438.67 |
| 2006-03-08 | 665 | 665 | 638 | 638 | 1,546,000 | 425.33 |
| 2006-03-07 | 672 | 682 | 668 | 668 | 621,000 | 445.33 |
| 2006-03-06 | 682 | 687 | 671 | 678 | 557,000 | 452 |
| 2006-03-03 | 693 | 694 | 675 | 681 | 753,000 | 454 |
| 2006-03-02 | 708 | 712 | 691 | 692 | 531,000 | 461.33 |
| 2006-03-01 | 691 | 706 | 683 | 691 | 571,000 | 460.67 |
| 2006-02-28 | 729 | 729 | 705 | 707 | 576,000 | 471.33 |
| 2006-02-27 | 730 | 730 | 715 | 724 | 591,000 | 482.67 |
| 2006-02-24 | 716 | 723 | 705 | 720 | 892,000 | 480 |
| 2006-02-23 | 698 | 730 | 698 | 730 | 838,000 | 486.67 |
| 2006-02-22 | 710 | 710 | 691 | 691 | 897,000 | 460.67 |
| 2006-02-21 | 661 | 690 | 661 | 690 | 1,011,000 | 460 |
| 2006-02-20 | 680 | 688 | 659 | 660 | 1,228,000 | 440 |
| 2006-02-17 | 740 | 744 | 703 | 709 | 892,000 | 472.67 |
| 2006-02-16 | 742 | 745 | 726 | 739 | 758,000 | 492.67 |
| 2006-02-15 | 739 | 743 | 717 | 728 | 896,000 | 485.33 |
| 2006-02-14 | 714 | 736 | 694 | 732 | 982,000 | 488 |
| 2006-02-13 | 759 | 760 | 720 | 724 | 1,968,000 | 482.67 |
| 2006-02-10 | 774 | 781 | 732 | 756 | 1,421,000 | 504 |
| 2006-02-09 | 796 | 800 | 765 | 773 | 1,021,000 | 515.33 |
| 2006-02-08 | 812 | 812 | 770 | 785 | 1,048,000 | 523.33 |
| 2006-02-07 | 825 | 825 | 807 | 811 | 1,055,000 | 540.67 |
| 2006-02-06 | 791 | 820 | 785 | 820 | 3,424,000 | 546.67 |
| 2006-02-03 | 789 | 790 | 778 | 782 | 670,000 | 521.33 |
| 2006-02-02 | 788 | 795 | 786 | 790 | 966,000 | 526.67 |
| 2006-02-01 | 783 | 787 | 780 | 783 | 1,132,000 | 522 |
| 2006-01-31 | 788 | 788 | 775 | 780 | 1,034,000 | 520 |
| 2006-01-30 | 782 | 797 | 779 | 780 | 1,840,000 | 520 |
| 2006-01-27 | 761 | 777 | 761 | 775 | 1,936,000 | 516.67 |
| 2006-01-26 | 737 | 752 | 737 | 751 | 957,000 | 500.67 |
| 2006-01-25 | 744 | 746 | 731 | 732 | 737,000 | 488 |
| 2006-01-24 | 717 | 734 | 716 | 734 | 799,000 | 489.33 |
| 2006-01-23 | 709 | 725 | 705 | 712 | 1,281,000 | 474.67 |
| 2006-01-20 | 753 | 753 | 727 | 735 | 1,333,000 | 490 |
| 2006-01-19 | 685 | 729 | 682 | 717 | 1,511,000 | 478 |
| 2006-01-18 | 701 | 730 | 665 | 695 | 2,887,000 | 463.33 |
| 2006-01-17 | 769 | 774 | 749 | 749 | 1,352,000 | 499.33 |
| 2006-01-16 | 782 | 782 | 760 | 774 | 1,542,000 | 516 |
| 2006-01-13 | 772 | 789 | 766 | 779 | 3,741,000 | 519.33 |
| 2006-01-12 | 748 | 762 | 735 | 762 | 2,143,000 | 508 |
| 2006-01-11 | 759 | 765 | 735 | 748 | 3,344,000 | 498.67 |
| 2006-01-10 | 769 | 771 | 731 | 732 | 6,439,000 | 488 |
| 2006-01-06 | 670 | 684 | 663 | 678 | 1,379,000 | 452 |
| 2006-01-05 | 666 | 666 | 655 | 663 | 688,000 | 442 |
| 2006-01-04 | 651 | 662 | 647 | 656 | 312,000 | 437.33 |
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