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
2007-12-28455455446449210,000299.33
2007-12-27451454446454339,000302.67
2007-12-26442450441450289,000300
2007-12-25452452441443470,000295.33
2007-12-21439449432449761,000299.33
2007-12-20442445436437437,000291.33
2007-12-19447448443443420,000295.33
2007-12-18438454437450658,000300
2007-12-17455456447447508,000298
2007-12-14448454448450751,000300
2007-12-13456459451451456,000300.67
2007-12-12452460450460565,000306.67
2007-12-11457461455457677,000304.67
2007-12-10450455449451611,000300.67
2007-12-07450454449453611,000302
2007-12-06448450443447816,000298
2007-12-05446446440445385,000296.67
2007-12-04450451443443535,000295.33
2007-12-03450452445448518,000298.67
2007-11-30445451445448634,000298.67
2007-11-29448449440444520,000296
2007-11-28430439429436979,000290.67
2007-11-27415426412426882,000284
2007-11-26410421410418438,000278.67
2007-11-22413420410414873,000276
2007-11-214144244144181,061,000278.67
2007-11-20397412396410891,000273.33
2007-11-19422426415417478,000278
2007-11-16431431421426496,000284
2007-11-15435436432434354,000289.33
2007-11-14435438431433406,000288.67
2007-11-13430432427428464,000285.33
2007-11-12427438427432640,000288
2007-11-09444451441441529,000294
2007-11-08450453430445723,000296.67
2007-11-07474474459461735,000307.33
2007-11-06461476461470428,000313.33
2007-11-05479479460463633,000308.67
2007-11-02478483473478360,000318.67
2007-11-01483486482483306,000322
2007-10-31473478472478497,000318.67
2007-10-304864884674671,357,000311.33
2007-10-29479494479484782,000322.67
2007-10-26479482476477498,000318
2007-10-25480480471474601,000316
2007-10-24484491477478381,000318.67
2007-10-23480481475480272,000320
2007-10-22479481473478547,000318.67
2007-10-19496496486486450,000324
2007-10-18484492484491369,000327.33
2007-10-17484491483485562,000323.33
2007-10-16494498485487695,000324.67
2007-10-15503506501504309,000336
2007-10-12499505498498448,000332
2007-10-11499506498506522,000337.33
2007-10-10503507500500305,000333.33
2007-10-09497507497503568,000335.33
2007-10-05506506498499509,000332.67
2007-10-04504510500504553,000336
2007-10-03505510501510467,000340
2007-10-02505506502504351,000336
2007-10-01498501497500317,000333.33
2007-09-28498502495497609,000331.33
2007-09-27485497485495420,000330
2007-09-26485487483487353,000324.67
2007-09-25491492479483672,000322
2007-09-21497498488491541,000327.33
2007-09-20499500490492273,000328
2007-09-19485492483491462,000327.33
2007-09-18484486477478510,000318.67
2007-09-144824864714791,099,000319.33
2007-09-13481483476477533,000318
2007-09-12490491482485593,000323.33
2007-09-11491492487489416,000326
2007-09-10491494488492438,000328
2007-09-07496501496498354,000332
2007-09-06493501493501466,000334
2007-09-05511514502503577,000335.33
2007-09-04512512502509752,000339.33
2007-09-03520520510512585,000341.33
2007-08-31504520502520908,000346.67
2007-08-30507507497500685,000333.33
2007-08-29506506497503568,000335.33
2007-08-28509511504509538,000339.33
2007-08-27508512508509485,000339.33
2007-08-24513514504506742,000337.33
2007-08-23510514509513521,000342
2007-08-22488504488500579,000333.33
2007-08-21489501488498787,000332
2007-08-20484489482486903,000324
2007-08-175075084784781,090,000318.67
2007-08-165195195015061,045,000337.33
2007-08-15524532521522953,000348
2007-08-14520527512526570,000350.67
2007-08-135105255055241,051,000349.33
2007-08-105155255105131,041,000342
2007-08-095345495215251,764,000350
2007-08-08538539529534692,000356
2007-08-07539546535536461,000357.33
2007-08-06530538526538629,000358.67
2007-08-03541544533536993,000357.33
2007-08-02548548538543718,000362
2007-08-01554555547547408,000364.67
2007-07-31556558554556248,000370.67
2007-07-30541552541552661,000368
2007-07-27554555548549614,000366
2007-07-26563565558559601,000372.67
2007-07-25561564560562491,000374.67
2007-07-24560566560565723,000376.67
2007-07-23563563558560855,000373.33
2007-07-20559565559563805,000375.33
2007-07-19560565559563360,000375.33
2007-07-18570570558561906,000374
2007-07-17575576566567541,000378
2007-07-13567567563565305,000376.67
2007-07-12569569560562496,000374.67
2007-07-11564565558559596,000372.67
2007-07-10566570564568786,000378.67
2007-07-09565570565569291,000379.33
2007-07-06565568563565353,000376.67
2007-07-05569571567570308,000380
2007-07-04571571566568246,000378.67
2007-07-03569573564572891,000381.33
2007-07-02570572566571340,000380.67
2007-06-29567570565569368,000379.33
2007-06-28564567561565372,000376.67
2007-06-27560561556557576,000371.33
2007-06-26558563555563617,000375.33
2007-06-25564565557557809,000371.33
2007-06-22572573563567871,000378
2007-06-21573575572574605,000382.67
2007-06-205735785705771,152,000384.67
2007-06-19565572565572658,000381.33
2007-06-18572573570572708,000381.33
2007-06-15555565555565760,000376.67
2007-06-14554557553554866,000369.33
2007-06-13551553549553921,000368.67
2007-06-12560560553553812,000368.67
2007-06-11564567560562718,000374.67
2007-06-085665675615631,290,000375.33
2007-06-075705765685761,296,000384
2007-06-06580586580585450,000390
2007-06-05586591584589462,000392.67
2007-06-04592592584584603,000389.33
2007-06-015805945805861,058,000390.67
2007-05-31572578572578493,000385.33
2007-05-30573577572574426,000382.67
2007-05-29573575570574517,000382.67
2007-05-28572572568572481,000381.33
2007-05-25583583571574801,000382.67
2007-05-24576579571573759,000382
2007-05-23571581571575712,000383.33
2007-05-22562567557566647,000377.33
2007-05-21553557552556461,000370.67
2007-05-18555559550552944,000368
2007-05-17565566556556920,000370.67
2007-05-16570571560565673,000376.67
2007-05-15579579570570768,000380
2007-05-14582582578579577,000386
2007-05-115845845785791,224,000386
2007-05-10599600590593790,000395.33
2007-05-09593599592596490,000397.33
2007-05-08592595590592454,000394.67
2007-05-07594595588591649,000394
2007-05-02584588580588420,000392
2007-05-01581583578581641,000387.33
2007-04-27582589578582729,000388
2007-04-26580585578585572,000390
2007-04-25587588577578882,000385.33
2007-04-24590591587590482,000393.33
2007-04-23599600590591659,000394
2007-04-20598601595595454,000396.67
2007-04-19605606592597761,000398
2007-04-18595604595603941,000402
2007-04-17601602590593647,000395.33
2007-04-16601601594597579,000398
2007-04-13603605593594606,000396
2007-04-12606606599602488,000401.33
2007-04-11610610605606435,000404
2007-04-10611611605607398,000404.67
2007-04-09603612601612820,000408
2007-04-06601603598601468,000400.67
2007-04-05599607598604886,000402.67
2007-04-04599600595597709,000398
2007-04-03594597591596475,000397.33
2007-04-02604604589592670,000394.67
2007-03-30605605597602353,000401.33
2007-03-29599604596602467,000401.33
2007-03-28603606598603471,000402
2007-03-27608612603607518,000404.67
2007-03-26613614609611457,000407.33
2007-03-23614614606610510,000406.67
2007-03-22607613603610610,000406.67
2007-03-20602606597600961,000400
2007-03-19593602593601681,000400.67
2007-03-16599599592595682,000396.67
2007-03-15599599593596685,000397.33
2007-03-14596598591591983,000394
2007-03-13610612604604566,000402.67
2007-03-12610613606608575,000405.33
2007-03-09604610603605957,000403.33
2007-03-08596602595602910,000401.33
2007-03-076096095915921,680,000394.67
2007-03-065855995855991,174,000399.33
2007-03-056016015845851,357,000390
2007-03-026106136056081,545,000405.33
2007-03-016286286096171,237,000411.33
2007-02-285866245826222,664,000414.67
2007-02-276476476346361,291,000424
2007-02-266456496446451,323,000430
2007-02-236456456396421,151,000428
2007-02-226366466356431,569,000428.67
2007-02-216306386296331,914,000422
2007-02-206396436286292,559,000419.33
2007-02-196456486376393,211,000426
2007-02-166496576396552,820,000436.67
2007-02-156606606506542,528,000436
2007-02-146616646516562,412,000437.33
2007-02-136656806476575,762,000438
2007-02-0964967163666410,853,000442.67
2007-02-086246246116141,009,000409.33
2007-02-076276276186241,064,000416
2007-02-06622626621626914,000417.33
2007-02-056316316196211,029,000414
2007-02-026166266156242,298,000416
2007-02-016036136036131,273,000408.67
2007-01-316136146046051,757,000403.33
2007-01-306196206116142,129,000409.33
2007-01-296196216156191,823,000412.67
2007-01-266186186116162,035,000410.67
2007-01-256316326216211,676,000414
2007-01-246396406276282,244,000418.67
2007-01-236276336256322,184,000421.33
2007-01-226266266226241,252,000416
2007-01-196256266166192,344,000412.67
2007-01-186316316246262,027,000417.33
2007-01-176256296206271,691,000418
2007-01-166336366236252,201,000416.67
2007-01-156306416296371,745,000424.67
2007-01-126286326246271,212,000418
2007-01-11629633623624679,000416
2007-01-10638641627629893,000419.33
2007-01-096386426316381,047,000425.33
2007-01-05661661643644658,000429.33
2007-01-04657661653661267,000440.67

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