4403 日油(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 455 | 455 | 446 | 449 | 210,000 | 299.33 |
| 2007-12-27 | 451 | 454 | 446 | 454 | 339,000 | 302.67 |
| 2007-12-26 | 442 | 450 | 441 | 450 | 289,000 | 300 |
| 2007-12-25 | 452 | 452 | 441 | 443 | 470,000 | 295.33 |
| 2007-12-21 | 439 | 449 | 432 | 449 | 761,000 | 299.33 |
| 2007-12-20 | 442 | 445 | 436 | 437 | 437,000 | 291.33 |
| 2007-12-19 | 447 | 448 | 443 | 443 | 420,000 | 295.33 |
| 2007-12-18 | 438 | 454 | 437 | 450 | 658,000 | 300 |
| 2007-12-17 | 455 | 456 | 447 | 447 | 508,000 | 298 |
| 2007-12-14 | 448 | 454 | 448 | 450 | 751,000 | 300 |
| 2007-12-13 | 456 | 459 | 451 | 451 | 456,000 | 300.67 |
| 2007-12-12 | 452 | 460 | 450 | 460 | 565,000 | 306.67 |
| 2007-12-11 | 457 | 461 | 455 | 457 | 677,000 | 304.67 |
| 2007-12-10 | 450 | 455 | 449 | 451 | 611,000 | 300.67 |
| 2007-12-07 | 450 | 454 | 449 | 453 | 611,000 | 302 |
| 2007-12-06 | 448 | 450 | 443 | 447 | 816,000 | 298 |
| 2007-12-05 | 446 | 446 | 440 | 445 | 385,000 | 296.67 |
| 2007-12-04 | 450 | 451 | 443 | 443 | 535,000 | 295.33 |
| 2007-12-03 | 450 | 452 | 445 | 448 | 518,000 | 298.67 |
| 2007-11-30 | 445 | 451 | 445 | 448 | 634,000 | 298.67 |
| 2007-11-29 | 448 | 449 | 440 | 444 | 520,000 | 296 |
| 2007-11-28 | 430 | 439 | 429 | 436 | 979,000 | 290.67 |
| 2007-11-27 | 415 | 426 | 412 | 426 | 882,000 | 284 |
| 2007-11-26 | 410 | 421 | 410 | 418 | 438,000 | 278.67 |
| 2007-11-22 | 413 | 420 | 410 | 414 | 873,000 | 276 |
| 2007-11-21 | 414 | 424 | 414 | 418 | 1,061,000 | 278.67 |
| 2007-11-20 | 397 | 412 | 396 | 410 | 891,000 | 273.33 |
| 2007-11-19 | 422 | 426 | 415 | 417 | 478,000 | 278 |
| 2007-11-16 | 431 | 431 | 421 | 426 | 496,000 | 284 |
| 2007-11-15 | 435 | 436 | 432 | 434 | 354,000 | 289.33 |
| 2007-11-14 | 435 | 438 | 431 | 433 | 406,000 | 288.67 |
| 2007-11-13 | 430 | 432 | 427 | 428 | 464,000 | 285.33 |
| 2007-11-12 | 427 | 438 | 427 | 432 | 640,000 | 288 |
| 2007-11-09 | 444 | 451 | 441 | 441 | 529,000 | 294 |
| 2007-11-08 | 450 | 453 | 430 | 445 | 723,000 | 296.67 |
| 2007-11-07 | 474 | 474 | 459 | 461 | 735,000 | 307.33 |
| 2007-11-06 | 461 | 476 | 461 | 470 | 428,000 | 313.33 |
| 2007-11-05 | 479 | 479 | 460 | 463 | 633,000 | 308.67 |
| 2007-11-02 | 478 | 483 | 473 | 478 | 360,000 | 318.67 |
| 2007-11-01 | 483 | 486 | 482 | 483 | 306,000 | 322 |
| 2007-10-31 | 473 | 478 | 472 | 478 | 497,000 | 318.67 |
| 2007-10-30 | 486 | 488 | 467 | 467 | 1,357,000 | 311.33 |
| 2007-10-29 | 479 | 494 | 479 | 484 | 782,000 | 322.67 |
| 2007-10-26 | 479 | 482 | 476 | 477 | 498,000 | 318 |
| 2007-10-25 | 480 | 480 | 471 | 474 | 601,000 | 316 |
| 2007-10-24 | 484 | 491 | 477 | 478 | 381,000 | 318.67 |
| 2007-10-23 | 480 | 481 | 475 | 480 | 272,000 | 320 |
| 2007-10-22 | 479 | 481 | 473 | 478 | 547,000 | 318.67 |
| 2007-10-19 | 496 | 496 | 486 | 486 | 450,000 | 324 |
| 2007-10-18 | 484 | 492 | 484 | 491 | 369,000 | 327.33 |
| 2007-10-17 | 484 | 491 | 483 | 485 | 562,000 | 323.33 |
| 2007-10-16 | 494 | 498 | 485 | 487 | 695,000 | 324.67 |
| 2007-10-15 | 503 | 506 | 501 | 504 | 309,000 | 336 |
| 2007-10-12 | 499 | 505 | 498 | 498 | 448,000 | 332 |
| 2007-10-11 | 499 | 506 | 498 | 506 | 522,000 | 337.33 |
| 2007-10-10 | 503 | 507 | 500 | 500 | 305,000 | 333.33 |
| 2007-10-09 | 497 | 507 | 497 | 503 | 568,000 | 335.33 |
| 2007-10-05 | 506 | 506 | 498 | 499 | 509,000 | 332.67 |
| 2007-10-04 | 504 | 510 | 500 | 504 | 553,000 | 336 |
| 2007-10-03 | 505 | 510 | 501 | 510 | 467,000 | 340 |
| 2007-10-02 | 505 | 506 | 502 | 504 | 351,000 | 336 |
| 2007-10-01 | 498 | 501 | 497 | 500 | 317,000 | 333.33 |
| 2007-09-28 | 498 | 502 | 495 | 497 | 609,000 | 331.33 |
| 2007-09-27 | 485 | 497 | 485 | 495 | 420,000 | 330 |
| 2007-09-26 | 485 | 487 | 483 | 487 | 353,000 | 324.67 |
| 2007-09-25 | 491 | 492 | 479 | 483 | 672,000 | 322 |
| 2007-09-21 | 497 | 498 | 488 | 491 | 541,000 | 327.33 |
| 2007-09-20 | 499 | 500 | 490 | 492 | 273,000 | 328 |
| 2007-09-19 | 485 | 492 | 483 | 491 | 462,000 | 327.33 |
| 2007-09-18 | 484 | 486 | 477 | 478 | 510,000 | 318.67 |
| 2007-09-14 | 482 | 486 | 471 | 479 | 1,099,000 | 319.33 |
| 2007-09-13 | 481 | 483 | 476 | 477 | 533,000 | 318 |
| 2007-09-12 | 490 | 491 | 482 | 485 | 593,000 | 323.33 |
| 2007-09-11 | 491 | 492 | 487 | 489 | 416,000 | 326 |
| 2007-09-10 | 491 | 494 | 488 | 492 | 438,000 | 328 |
| 2007-09-07 | 496 | 501 | 496 | 498 | 354,000 | 332 |
| 2007-09-06 | 493 | 501 | 493 | 501 | 466,000 | 334 |
| 2007-09-05 | 511 | 514 | 502 | 503 | 577,000 | 335.33 |
| 2007-09-04 | 512 | 512 | 502 | 509 | 752,000 | 339.33 |
| 2007-09-03 | 520 | 520 | 510 | 512 | 585,000 | 341.33 |
| 2007-08-31 | 504 | 520 | 502 | 520 | 908,000 | 346.67 |
| 2007-08-30 | 507 | 507 | 497 | 500 | 685,000 | 333.33 |
| 2007-08-29 | 506 | 506 | 497 | 503 | 568,000 | 335.33 |
| 2007-08-28 | 509 | 511 | 504 | 509 | 538,000 | 339.33 |
| 2007-08-27 | 508 | 512 | 508 | 509 | 485,000 | 339.33 |
| 2007-08-24 | 513 | 514 | 504 | 506 | 742,000 | 337.33 |
| 2007-08-23 | 510 | 514 | 509 | 513 | 521,000 | 342 |
| 2007-08-22 | 488 | 504 | 488 | 500 | 579,000 | 333.33 |
| 2007-08-21 | 489 | 501 | 488 | 498 | 787,000 | 332 |
| 2007-08-20 | 484 | 489 | 482 | 486 | 903,000 | 324 |
| 2007-08-17 | 507 | 508 | 478 | 478 | 1,090,000 | 318.67 |
| 2007-08-16 | 519 | 519 | 501 | 506 | 1,045,000 | 337.33 |
| 2007-08-15 | 524 | 532 | 521 | 522 | 953,000 | 348 |
| 2007-08-14 | 520 | 527 | 512 | 526 | 570,000 | 350.67 |
| 2007-08-13 | 510 | 525 | 505 | 524 | 1,051,000 | 349.33 |
| 2007-08-10 | 515 | 525 | 510 | 513 | 1,041,000 | 342 |
| 2007-08-09 | 534 | 549 | 521 | 525 | 1,764,000 | 350 |
| 2007-08-08 | 538 | 539 | 529 | 534 | 692,000 | 356 |
| 2007-08-07 | 539 | 546 | 535 | 536 | 461,000 | 357.33 |
| 2007-08-06 | 530 | 538 | 526 | 538 | 629,000 | 358.67 |
| 2007-08-03 | 541 | 544 | 533 | 536 | 993,000 | 357.33 |
| 2007-08-02 | 548 | 548 | 538 | 543 | 718,000 | 362 |
| 2007-08-01 | 554 | 555 | 547 | 547 | 408,000 | 364.67 |
| 2007-07-31 | 556 | 558 | 554 | 556 | 248,000 | 370.67 |
| 2007-07-30 | 541 | 552 | 541 | 552 | 661,000 | 368 |
| 2007-07-27 | 554 | 555 | 548 | 549 | 614,000 | 366 |
| 2007-07-26 | 563 | 565 | 558 | 559 | 601,000 | 372.67 |
| 2007-07-25 | 561 | 564 | 560 | 562 | 491,000 | 374.67 |
| 2007-07-24 | 560 | 566 | 560 | 565 | 723,000 | 376.67 |
| 2007-07-23 | 563 | 563 | 558 | 560 | 855,000 | 373.33 |
| 2007-07-20 | 559 | 565 | 559 | 563 | 805,000 | 375.33 |
| 2007-07-19 | 560 | 565 | 559 | 563 | 360,000 | 375.33 |
| 2007-07-18 | 570 | 570 | 558 | 561 | 906,000 | 374 |
| 2007-07-17 | 575 | 576 | 566 | 567 | 541,000 | 378 |
| 2007-07-13 | 567 | 567 | 563 | 565 | 305,000 | 376.67 |
| 2007-07-12 | 569 | 569 | 560 | 562 | 496,000 | 374.67 |
| 2007-07-11 | 564 | 565 | 558 | 559 | 596,000 | 372.67 |
| 2007-07-10 | 566 | 570 | 564 | 568 | 786,000 | 378.67 |
| 2007-07-09 | 565 | 570 | 565 | 569 | 291,000 | 379.33 |
| 2007-07-06 | 565 | 568 | 563 | 565 | 353,000 | 376.67 |
| 2007-07-05 | 569 | 571 | 567 | 570 | 308,000 | 380 |
| 2007-07-04 | 571 | 571 | 566 | 568 | 246,000 | 378.67 |
| 2007-07-03 | 569 | 573 | 564 | 572 | 891,000 | 381.33 |
| 2007-07-02 | 570 | 572 | 566 | 571 | 340,000 | 380.67 |
| 2007-06-29 | 567 | 570 | 565 | 569 | 368,000 | 379.33 |
| 2007-06-28 | 564 | 567 | 561 | 565 | 372,000 | 376.67 |
| 2007-06-27 | 560 | 561 | 556 | 557 | 576,000 | 371.33 |
| 2007-06-26 | 558 | 563 | 555 | 563 | 617,000 | 375.33 |
| 2007-06-25 | 564 | 565 | 557 | 557 | 809,000 | 371.33 |
| 2007-06-22 | 572 | 573 | 563 | 567 | 871,000 | 378 |
| 2007-06-21 | 573 | 575 | 572 | 574 | 605,000 | 382.67 |
| 2007-06-20 | 573 | 578 | 570 | 577 | 1,152,000 | 384.67 |
| 2007-06-19 | 565 | 572 | 565 | 572 | 658,000 | 381.33 |
| 2007-06-18 | 572 | 573 | 570 | 572 | 708,000 | 381.33 |
| 2007-06-15 | 555 | 565 | 555 | 565 | 760,000 | 376.67 |
| 2007-06-14 | 554 | 557 | 553 | 554 | 866,000 | 369.33 |
| 2007-06-13 | 551 | 553 | 549 | 553 | 921,000 | 368.67 |
| 2007-06-12 | 560 | 560 | 553 | 553 | 812,000 | 368.67 |
| 2007-06-11 | 564 | 567 | 560 | 562 | 718,000 | 374.67 |
| 2007-06-08 | 566 | 567 | 561 | 563 | 1,290,000 | 375.33 |
| 2007-06-07 | 570 | 576 | 568 | 576 | 1,296,000 | 384 |
| 2007-06-06 | 580 | 586 | 580 | 585 | 450,000 | 390 |
| 2007-06-05 | 586 | 591 | 584 | 589 | 462,000 | 392.67 |
| 2007-06-04 | 592 | 592 | 584 | 584 | 603,000 | 389.33 |
| 2007-06-01 | 580 | 594 | 580 | 586 | 1,058,000 | 390.67 |
| 2007-05-31 | 572 | 578 | 572 | 578 | 493,000 | 385.33 |
| 2007-05-30 | 573 | 577 | 572 | 574 | 426,000 | 382.67 |
| 2007-05-29 | 573 | 575 | 570 | 574 | 517,000 | 382.67 |
| 2007-05-28 | 572 | 572 | 568 | 572 | 481,000 | 381.33 |
| 2007-05-25 | 583 | 583 | 571 | 574 | 801,000 | 382.67 |
| 2007-05-24 | 576 | 579 | 571 | 573 | 759,000 | 382 |
| 2007-05-23 | 571 | 581 | 571 | 575 | 712,000 | 383.33 |
| 2007-05-22 | 562 | 567 | 557 | 566 | 647,000 | 377.33 |
| 2007-05-21 | 553 | 557 | 552 | 556 | 461,000 | 370.67 |
| 2007-05-18 | 555 | 559 | 550 | 552 | 944,000 | 368 |
| 2007-05-17 | 565 | 566 | 556 | 556 | 920,000 | 370.67 |
| 2007-05-16 | 570 | 571 | 560 | 565 | 673,000 | 376.67 |
| 2007-05-15 | 579 | 579 | 570 | 570 | 768,000 | 380 |
| 2007-05-14 | 582 | 582 | 578 | 579 | 577,000 | 386 |
| 2007-05-11 | 584 | 584 | 578 | 579 | 1,224,000 | 386 |
| 2007-05-10 | 599 | 600 | 590 | 593 | 790,000 | 395.33 |
| 2007-05-09 | 593 | 599 | 592 | 596 | 490,000 | 397.33 |
| 2007-05-08 | 592 | 595 | 590 | 592 | 454,000 | 394.67 |
| 2007-05-07 | 594 | 595 | 588 | 591 | 649,000 | 394 |
| 2007-05-02 | 584 | 588 | 580 | 588 | 420,000 | 392 |
| 2007-05-01 | 581 | 583 | 578 | 581 | 641,000 | 387.33 |
| 2007-04-27 | 582 | 589 | 578 | 582 | 729,000 | 388 |
| 2007-04-26 | 580 | 585 | 578 | 585 | 572,000 | 390 |
| 2007-04-25 | 587 | 588 | 577 | 578 | 882,000 | 385.33 |
| 2007-04-24 | 590 | 591 | 587 | 590 | 482,000 | 393.33 |
| 2007-04-23 | 599 | 600 | 590 | 591 | 659,000 | 394 |
| 2007-04-20 | 598 | 601 | 595 | 595 | 454,000 | 396.67 |
| 2007-04-19 | 605 | 606 | 592 | 597 | 761,000 | 398 |
| 2007-04-18 | 595 | 604 | 595 | 603 | 941,000 | 402 |
| 2007-04-17 | 601 | 602 | 590 | 593 | 647,000 | 395.33 |
| 2007-04-16 | 601 | 601 | 594 | 597 | 579,000 | 398 |
| 2007-04-13 | 603 | 605 | 593 | 594 | 606,000 | 396 |
| 2007-04-12 | 606 | 606 | 599 | 602 | 488,000 | 401.33 |
| 2007-04-11 | 610 | 610 | 605 | 606 | 435,000 | 404 |
| 2007-04-10 | 611 | 611 | 605 | 607 | 398,000 | 404.67 |
| 2007-04-09 | 603 | 612 | 601 | 612 | 820,000 | 408 |
| 2007-04-06 | 601 | 603 | 598 | 601 | 468,000 | 400.67 |
| 2007-04-05 | 599 | 607 | 598 | 604 | 886,000 | 402.67 |
| 2007-04-04 | 599 | 600 | 595 | 597 | 709,000 | 398 |
| 2007-04-03 | 594 | 597 | 591 | 596 | 475,000 | 397.33 |
| 2007-04-02 | 604 | 604 | 589 | 592 | 670,000 | 394.67 |
| 2007-03-30 | 605 | 605 | 597 | 602 | 353,000 | 401.33 |
| 2007-03-29 | 599 | 604 | 596 | 602 | 467,000 | 401.33 |
| 2007-03-28 | 603 | 606 | 598 | 603 | 471,000 | 402 |
| 2007-03-27 | 608 | 612 | 603 | 607 | 518,000 | 404.67 |
| 2007-03-26 | 613 | 614 | 609 | 611 | 457,000 | 407.33 |
| 2007-03-23 | 614 | 614 | 606 | 610 | 510,000 | 406.67 |
| 2007-03-22 | 607 | 613 | 603 | 610 | 610,000 | 406.67 |
| 2007-03-20 | 602 | 606 | 597 | 600 | 961,000 | 400 |
| 2007-03-19 | 593 | 602 | 593 | 601 | 681,000 | 400.67 |
| 2007-03-16 | 599 | 599 | 592 | 595 | 682,000 | 396.67 |
| 2007-03-15 | 599 | 599 | 593 | 596 | 685,000 | 397.33 |
| 2007-03-14 | 596 | 598 | 591 | 591 | 983,000 | 394 |
| 2007-03-13 | 610 | 612 | 604 | 604 | 566,000 | 402.67 |
| 2007-03-12 | 610 | 613 | 606 | 608 | 575,000 | 405.33 |
| 2007-03-09 | 604 | 610 | 603 | 605 | 957,000 | 403.33 |
| 2007-03-08 | 596 | 602 | 595 | 602 | 910,000 | 401.33 |
| 2007-03-07 | 609 | 609 | 591 | 592 | 1,680,000 | 394.67 |
| 2007-03-06 | 585 | 599 | 585 | 599 | 1,174,000 | 399.33 |
| 2007-03-05 | 601 | 601 | 584 | 585 | 1,357,000 | 390 |
| 2007-03-02 | 610 | 613 | 605 | 608 | 1,545,000 | 405.33 |
| 2007-03-01 | 628 | 628 | 609 | 617 | 1,237,000 | 411.33 |
| 2007-02-28 | 586 | 624 | 582 | 622 | 2,664,000 | 414.67 |
| 2007-02-27 | 647 | 647 | 634 | 636 | 1,291,000 | 424 |
| 2007-02-26 | 645 | 649 | 644 | 645 | 1,323,000 | 430 |
| 2007-02-23 | 645 | 645 | 639 | 642 | 1,151,000 | 428 |
| 2007-02-22 | 636 | 646 | 635 | 643 | 1,569,000 | 428.67 |
| 2007-02-21 | 630 | 638 | 629 | 633 | 1,914,000 | 422 |
| 2007-02-20 | 639 | 643 | 628 | 629 | 2,559,000 | 419.33 |
| 2007-02-19 | 645 | 648 | 637 | 639 | 3,211,000 | 426 |
| 2007-02-16 | 649 | 657 | 639 | 655 | 2,820,000 | 436.67 |
| 2007-02-15 | 660 | 660 | 650 | 654 | 2,528,000 | 436 |
| 2007-02-14 | 661 | 664 | 651 | 656 | 2,412,000 | 437.33 |
| 2007-02-13 | 665 | 680 | 647 | 657 | 5,762,000 | 438 |
| 2007-02-09 | 649 | 671 | 636 | 664 | 10,853,000 | 442.67 |
| 2007-02-08 | 624 | 624 | 611 | 614 | 1,009,000 | 409.33 |
| 2007-02-07 | 627 | 627 | 618 | 624 | 1,064,000 | 416 |
| 2007-02-06 | 622 | 626 | 621 | 626 | 914,000 | 417.33 |
| 2007-02-05 | 631 | 631 | 619 | 621 | 1,029,000 | 414 |
| 2007-02-02 | 616 | 626 | 615 | 624 | 2,298,000 | 416 |
| 2007-02-01 | 603 | 613 | 603 | 613 | 1,273,000 | 408.67 |
| 2007-01-31 | 613 | 614 | 604 | 605 | 1,757,000 | 403.33 |
| 2007-01-30 | 619 | 620 | 611 | 614 | 2,129,000 | 409.33 |
| 2007-01-29 | 619 | 621 | 615 | 619 | 1,823,000 | 412.67 |
| 2007-01-26 | 618 | 618 | 611 | 616 | 2,035,000 | 410.67 |
| 2007-01-25 | 631 | 632 | 621 | 621 | 1,676,000 | 414 |
| 2007-01-24 | 639 | 640 | 627 | 628 | 2,244,000 | 418.67 |
| 2007-01-23 | 627 | 633 | 625 | 632 | 2,184,000 | 421.33 |
| 2007-01-22 | 626 | 626 | 622 | 624 | 1,252,000 | 416 |
| 2007-01-19 | 625 | 626 | 616 | 619 | 2,344,000 | 412.67 |
| 2007-01-18 | 631 | 631 | 624 | 626 | 2,027,000 | 417.33 |
| 2007-01-17 | 625 | 629 | 620 | 627 | 1,691,000 | 418 |
| 2007-01-16 | 633 | 636 | 623 | 625 | 2,201,000 | 416.67 |
| 2007-01-15 | 630 | 641 | 629 | 637 | 1,745,000 | 424.67 |
| 2007-01-12 | 628 | 632 | 624 | 627 | 1,212,000 | 418 |
| 2007-01-11 | 629 | 633 | 623 | 624 | 679,000 | 416 |
| 2007-01-10 | 638 | 641 | 627 | 629 | 893,000 | 419.33 |
| 2007-01-09 | 638 | 642 | 631 | 638 | 1,047,000 | 425.33 |
| 2007-01-05 | 661 | 661 | 643 | 644 | 658,000 | 429.33 |
| 2007-01-04 | 657 | 661 | 653 | 661 | 267,000 | 440.67 |
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