4403 日油(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 356 | 358 | 349 | 352 | 370,000 | 234.67 |
| 2008-12-29 | 355 | 364 | 348 | 355 | 1,509,000 | 236.67 |
| 2008-12-26 | 341 | 348 | 339 | 346 | 786,000 | 230.67 |
| 2008-12-25 | 350 | 350 | 327 | 341 | 1,248,000 | 227.33 |
| 2008-12-24 | 361 | 374 | 342 | 346 | 3,882,000 | 230.67 |
| 2008-12-22 | 320 | 375 | 319 | 351 | 4,396,000 | 234 |
| 2008-12-19 | 310 | 319 | 310 | 315 | 327,000 | 210 |
| 2008-12-18 | 319 | 321 | 314 | 315 | 307,000 | 210 |
| 2008-12-17 | 324 | 324 | 309 | 317 | 375,000 | 211.33 |
| 2008-12-16 | 319 | 319 | 311 | 314 | 272,000 | 209.33 |
| 2008-12-15 | 325 | 325 | 319 | 322 | 480,000 | 214.67 |
| 2008-12-12 | 315 | 318 | 301 | 305 | 899,000 | 203.33 |
| 2008-12-11 | 301 | 314 | 300 | 314 | 560,000 | 209.33 |
| 2008-12-10 | 303 | 306 | 298 | 301 | 691,000 | 200.67 |
| 2008-12-09 | 308 | 311 | 299 | 307 | 564,000 | 204.67 |
| 2008-12-08 | 296 | 310 | 293 | 308 | 650,000 | 205.33 |
| 2008-12-05 | 296 | 297 | 288 | 289 | 624,000 | 192.67 |
| 2008-12-04 | 298 | 302 | 290 | 295 | 587,000 | 196.67 |
| 2008-12-03 | 289 | 299 | 289 | 298 | 670,000 | 198.67 |
| 2008-12-02 | 281 | 293 | 281 | 284 | 703,000 | 189.33 |
| 2008-12-01 | 306 | 307 | 299 | 301 | 482,000 | 200.67 |
| 2008-11-28 | 305 | 308 | 303 | 305 | 647,000 | 203.33 |
| 2008-11-27 | 310 | 317 | 305 | 310 | 663,000 | 206.67 |
| 2008-11-26 | 309 | 314 | 305 | 308 | 480,000 | 205.33 |
| 2008-11-25 | 326 | 329 | 308 | 321 | 792,000 | 214 |
| 2008-11-21 | 299 | 314 | 291 | 310 | 1,165,000 | 206.67 |
| 2008-11-20 | 315 | 321 | 304 | 309 | 1,073,000 | 206 |
| 2008-11-19 | 346 | 347 | 327 | 334 | 1,194,000 | 222.67 |
| 2008-11-18 | 356 | 357 | 346 | 346 | 1,544,000 | 230.67 |
| 2008-11-17 | 341 | 356 | 335 | 355 | 2,109,000 | 236.67 |
| 2008-11-14 | 350 | 352 | 337 | 341 | 1,975,000 | 227.33 |
| 2008-11-13 | 343 | 347 | 335 | 340 | 2,328,000 | 226.67 |
| 2008-11-12 | 336 | 359 | 331 | 356 | 2,505,000 | 237.33 |
| 2008-11-11 | 325 | 344 | 314 | 339 | 2,409,000 | 226 |
| 2008-11-10 | 296 | 333 | 296 | 327 | 2,887,000 | 218 |
| 2008-11-07 | 275 | 294 | 264 | 283 | 798,000 | 188.67 |
| 2008-11-06 | 288 | 289 | 281 | 282 | 608,000 | 188 |
| 2008-11-05 | 298 | 301 | 293 | 301 | 975,000 | 200.67 |
| 2008-11-04 | 278 | 286 | 276 | 286 | 944,000 | 190.67 |
| 2008-10-31 | 280 | 280 | 269 | 270 | 983,000 | 180 |
| 2008-10-30 | 267 | 279 | 260 | 279 | 1,170,000 | 186 |
| 2008-10-29 | 270 | 270 | 250 | 262 | 1,135,000 | 174.67 |
| 2008-10-28 | 230 | 253 | 220 | 253 | 1,059,000 | 168.67 |
| 2008-10-27 | 250 | 263 | 228 | 231 | 1,049,000 | 154 |
| 2008-10-24 | 282 | 282 | 252 | 254 | 883,000 | 169.33 |
| 2008-10-23 | 266 | 283 | 263 | 283 | 953,000 | 188.67 |
| 2008-10-22 | 304 | 306 | 291 | 291 | 383,000 | 194 |
| 2008-10-21 | 322 | 323 | 304 | 312 | 537,000 | 208 |
| 2008-10-20 | 289 | 308 | 282 | 307 | 870,000 | 204.67 |
| 2008-10-17 | 282 | 283 | 274 | 280 | 601,000 | 186.67 |
| 2008-10-16 | 263 | 275 | 263 | 265 | 700,000 | 176.67 |
| 2008-10-15 | 288 | 302 | 282 | 301 | 652,000 | 200.67 |
| 2008-10-14 | 293 | 298 | 286 | 298 | 720,000 | 198.67 |
| 2008-10-10 | 267 | 267 | 250 | 258 | 1,114,000 | 172 |
| 2008-10-09 | 265 | 282 | 264 | 271 | 1,090,000 | 180.67 |
| 2008-10-08 | 280 | 287 | 265 | 266 | 1,383,000 | 177.33 |
| 2008-10-07 | 261 | 292 | 261 | 290 | 1,265,000 | 193.33 |
| 2008-10-06 | 287 | 298 | 285 | 291 | 1,420,000 | 194 |
| 2008-10-03 | 326 | 331 | 313 | 317 | 965,000 | 211.33 |
| 2008-10-02 | 352 | 353 | 335 | 336 | 493,000 | 224 |
| 2008-10-01 | 356 | 360 | 348 | 350 | 593,000 | 233.33 |
| 2008-09-30 | 340 | 354 | 339 | 349 | 685,000 | 232.67 |
| 2008-09-29 | 386 | 386 | 363 | 365 | 789,000 | 243.33 |
| 2008-09-26 | 398 | 400 | 383 | 387 | 498,000 | 258 |
| 2008-09-25 | 400 | 400 | 393 | 397 | 427,000 | 264.67 |
| 2008-09-24 | 404 | 406 | 399 | 406 | 387,000 | 270.67 |
| 2008-09-22 | 415 | 416 | 408 | 411 | 375,000 | 274 |
| 2008-09-19 | 405 | 406 | 401 | 405 | 469,000 | 270 |
| 2008-09-18 | 396 | 401 | 386 | 395 | 721,000 | 263.33 |
| 2008-09-17 | 414 | 414 | 404 | 410 | 591,000 | 273.33 |
| 2008-09-16 | 393 | 403 | 390 | 402 | 663,000 | 268 |
| 2008-09-12 | 425 | 428 | 419 | 428 | 652,000 | 285.33 |
| 2008-09-11 | 431 | 433 | 422 | 422 | 562,000 | 281.33 |
| 2008-09-10 | 429 | 438 | 427 | 435 | 472,000 | 290 |
| 2008-09-09 | 444 | 444 | 435 | 436 | 409,000 | 290.67 |
| 2008-09-08 | 440 | 447 | 440 | 445 | 440,000 | 296.67 |
| 2008-09-05 | 433 | 439 | 431 | 437 | 504,000 | 291.33 |
| 2008-09-04 | 447 | 452 | 440 | 447 | 654,000 | 298 |
| 2008-09-03 | 444 | 449 | 441 | 446 | 476,000 | 297.33 |
| 2008-09-02 | 454 | 457 | 437 | 440 | 709,000 | 293.33 |
| 2008-09-01 | 457 | 459 | 453 | 455 | 448,000 | 303.33 |
| 2008-08-29 | 445 | 457 | 445 | 456 | 566,000 | 304 |
| 2008-08-28 | 450 | 450 | 439 | 446 | 479,000 | 297.33 |
| 2008-08-27 | 445 | 448 | 442 | 447 | 367,000 | 298 |
| 2008-08-26 | 445 | 448 | 441 | 447 | 286,000 | 298 |
| 2008-08-25 | 447 | 453 | 446 | 449 | 396,000 | 299.33 |
| 2008-08-22 | 449 | 449 | 438 | 442 | 364,000 | 294.67 |
| 2008-08-21 | 453 | 453 | 442 | 448 | 468,000 | 298.67 |
| 2008-08-20 | 442 | 449 | 438 | 448 | 442,000 | 298.67 |
| 2008-08-19 | 445 | 449 | 441 | 447 | 469,000 | 298 |
| 2008-08-18 | 447 | 460 | 446 | 455 | 876,000 | 303.33 |
| 2008-08-15 | 438 | 439 | 433 | 435 | 510,000 | 290 |
| 2008-08-14 | 442 | 445 | 425 | 439 | 551,000 | 292.67 |
| 2008-08-13 | 447 | 448 | 442 | 443 | 558,000 | 295.33 |
| 2008-08-12 | 464 | 464 | 452 | 452 | 577,000 | 301.33 |
| 2008-08-11 | 454 | 465 | 454 | 461 | 673,000 | 307.33 |
| 2008-08-08 | 460 | 463 | 452 | 452 | 1,195,000 | 301.33 |
| 2008-08-07 | 453 | 463 | 448 | 462 | 1,105,000 | 308 |
| 2008-08-06 | 456 | 475 | 448 | 462 | 2,044,000 | 308 |
| 2008-08-05 | 452 | 459 | 444 | 446 | 936,000 | 297.33 |
| 2008-08-04 | 467 | 469 | 450 | 451 | 1,080,000 | 300.67 |
| 2008-08-01 | 476 | 483 | 466 | 470 | 737,000 | 313.33 |
| 2008-07-31 | 479 | 486 | 474 | 486 | 1,161,000 | 324 |
| 2008-07-30 | 464 | 478 | 460 | 475 | 1,362,000 | 316.67 |
| 2008-07-29 | 454 | 458 | 449 | 454 | 863,000 | 302.67 |
| 2008-07-28 | 475 | 476 | 457 | 459 | 1,061,000 | 306 |
| 2008-07-25 | 479 | 480 | 468 | 470 | 1,032,000 | 313.33 |
| 2008-07-24 | 485 | 492 | 482 | 489 | 1,439,000 | 326 |
| 2008-07-23 | 474 | 486 | 474 | 478 | 686,000 | 318.67 |
| 2008-07-22 | 466 | 469 | 459 | 469 | 557,000 | 312.67 |
| 2008-07-18 | 461 | 467 | 453 | 457 | 941,000 | 304.67 |
| 2008-07-17 | 455 | 458 | 450 | 457 | 935,000 | 304.67 |
| 2008-07-16 | 451 | 460 | 446 | 448 | 1,076,000 | 298.67 |
| 2008-07-15 | 476 | 476 | 449 | 458 | 1,664,000 | 305.33 |
| 2008-07-14 | 486 | 488 | 471 | 471 | 2,067,000 | 314 |
| 2008-07-11 | 482 | 507 | 480 | 489 | 3,634,000 | 326 |
| 2008-07-10 | 472 | 480 | 462 | 477 | 1,310,000 | 318 |
| 2008-07-09 | 488 | 489 | 475 | 476 | 1,003,000 | 317.33 |
| 2008-07-08 | 490 | 490 | 473 | 473 | 1,214,000 | 315.33 |
| 2008-07-07 | 487 | 495 | 480 | 491 | 704,000 | 327.33 |
| 2008-07-04 | 488 | 496 | 483 | 490 | 1,167,000 | 326.67 |
| 2008-07-03 | 483 | 497 | 475 | 483 | 2,380,000 | 322 |
| 2008-07-02 | 497 | 497 | 486 | 487 | 610,000 | 324.67 |
| 2008-07-01 | 501 | 515 | 494 | 497 | 1,062,000 | 331.33 |
| 2008-06-30 | 512 | 512 | 505 | 506 | 886,000 | 337.33 |
| 2008-06-27 | 508 | 517 | 502 | 516 | 1,759,000 | 344 |
| 2008-06-26 | 540 | 545 | 519 | 521 | 2,683,000 | 347.33 |
| 2008-06-25 | 503 | 551 | 503 | 542 | 7,346,000 | 361.33 |
| 2008-06-24 | 505 | 511 | 492 | 501 | 1,446,000 | 334 |
| 2008-06-23 | 489 | 510 | 485 | 504 | 3,301,000 | 336 |
| 2008-06-20 | 480 | 496 | 476 | 489 | 2,581,000 | 326 |
| 2008-06-19 | 479 | 480 | 472 | 475 | 654,000 | 316.67 |
| 2008-06-18 | 475 | 487 | 474 | 479 | 1,116,000 | 319.33 |
| 2008-06-17 | 464 | 475 | 462 | 470 | 1,020,000 | 313.33 |
| 2008-06-16 | 455 | 464 | 452 | 462 | 749,000 | 308 |
| 2008-06-13 | 454 | 456 | 449 | 450 | 669,000 | 300 |
| 2008-06-12 | 452 | 458 | 449 | 454 | 724,000 | 302.67 |
| 2008-06-11 | 452 | 458 | 451 | 455 | 469,000 | 303.33 |
| 2008-06-10 | 460 | 461 | 450 | 451 | 541,000 | 300.67 |
| 2008-06-09 | 461 | 462 | 455 | 456 | 618,000 | 304 |
| 2008-06-06 | 475 | 475 | 468 | 468 | 554,000 | 312 |
| 2008-06-05 | 458 | 467 | 458 | 467 | 746,000 | 311.33 |
| 2008-06-04 | 461 | 463 | 455 | 458 | 895,000 | 305.33 |
| 2008-06-03 | 469 | 470 | 460 | 461 | 602,000 | 307.33 |
| 2008-06-02 | 474 | 475 | 465 | 469 | 897,000 | 312.67 |
| 2008-05-30 | 470 | 477 | 469 | 475 | 517,000 | 316.67 |
| 2008-05-29 | 466 | 471 | 465 | 471 | 361,000 | 314 |
| 2008-05-28 | 475 | 476 | 460 | 462 | 649,000 | 308 |
| 2008-05-27 | 460 | 475 | 459 | 473 | 772,000 | 315.33 |
| 2008-05-26 | 466 | 467 | 457 | 457 | 493,000 | 304.67 |
| 2008-05-23 | 474 | 477 | 469 | 469 | 436,000 | 312.67 |
| 2008-05-22 | 458 | 474 | 458 | 472 | 333,000 | 314.67 |
| 2008-05-21 | 473 | 478 | 468 | 469 | 520,000 | 312.67 |
| 2008-05-20 | 483 | 486 | 478 | 482 | 569,000 | 321.33 |
| 2008-05-19 | 477 | 485 | 477 | 483 | 677,000 | 322 |
| 2008-05-16 | 480 | 481 | 473 | 476 | 519,000 | 317.33 |
| 2008-05-15 | 476 | 480 | 474 | 478 | 733,000 | 318.67 |
| 2008-05-14 | 468 | 478 | 466 | 477 | 971,000 | 318 |
| 2008-05-13 | 467 | 467 | 459 | 463 | 414,000 | 308.67 |
| 2008-05-12 | 456 | 462 | 445 | 460 | 1,098,000 | 306.67 |
| 2008-05-09 | 478 | 479 | 461 | 465 | 825,000 | 310 |
| 2008-05-08 | 483 | 484 | 479 | 480 | 567,000 | 320 |
| 2008-05-07 | 483 | 491 | 481 | 487 | 1,414,000 | 324.67 |
| 2008-05-02 | 478 | 480 | 472 | 478 | 1,135,000 | 318.67 |
| 2008-05-01 | 476 | 479 | 468 | 473 | 891,000 | 315.33 |
| 2008-04-30 | 496 | 496 | 483 | 483 | 1,586,000 | 322 |
| 2008-04-28 | 472 | 491 | 470 | 489 | 2,214,000 | 326 |
| 2008-04-25 | 469 | 472 | 467 | 470 | 557,000 | 313.33 |
| 2008-04-24 | 468 | 472 | 462 | 465 | 891,000 | 310 |
| 2008-04-23 | 468 | 478 | 464 | 470 | 1,452,000 | 313.33 |
| 2008-04-22 | 448 | 484 | 448 | 465 | 4,376,000 | 310 |
| 2008-04-21 | 445 | 446 | 440 | 445 | 587,000 | 296.67 |
| 2008-04-18 | 439 | 439 | 430 | 438 | 679,000 | 292 |
| 2008-04-17 | 439 | 440 | 435 | 438 | 728,000 | 292 |
| 2008-04-16 | 439 | 439 | 430 | 431 | 751,000 | 287.33 |
| 2008-04-15 | 423 | 427 | 420 | 424 | 407,000 | 282.67 |
| 2008-04-14 | 423 | 426 | 416 | 422 | 734,000 | 281.33 |
| 2008-04-11 | 427 | 430 | 422 | 430 | 557,000 | 286.67 |
| 2008-04-10 | 435 | 435 | 421 | 422 | 703,000 | 281.33 |
| 2008-04-09 | 434 | 440 | 431 | 434 | 757,000 | 289.33 |
| 2008-04-08 | 445 | 452 | 428 | 430 | 1,385,000 | 286.67 |
| 2008-04-07 | 432 | 445 | 430 | 443 | 997,000 | 295.33 |
| 2008-04-04 | 431 | 432 | 426 | 429 | 534,000 | 286 |
| 2008-04-03 | 426 | 430 | 422 | 430 | 571,000 | 286.67 |
| 2008-04-02 | 426 | 427 | 421 | 427 | 598,000 | 284.67 |
| 2008-04-01 | 414 | 418 | 409 | 416 | 470,000 | 277.33 |
| 2008-03-31 | 413 | 419 | 404 | 410 | 1,069,000 | 273.33 |
| 2008-03-28 | 406 | 426 | 404 | 423 | 1,040,000 | 282 |
| 2008-03-27 | 409 | 413 | 404 | 411 | 571,000 | 274 |
| 2008-03-26 | 406 | 411 | 405 | 408 | 487,000 | 272 |
| 2008-03-25 | 415 | 415 | 406 | 411 | 929,000 | 274 |
| 2008-03-24 | 409 | 414 | 407 | 407 | 676,000 | 271.33 |
| 2008-03-21 | 407 | 411 | 400 | 410 | 689,000 | 273.33 |
| 2008-03-19 | 406 | 407 | 391 | 397 | 1,431,000 | 264.67 |
| 2008-03-18 | 388 | 401 | 387 | 392 | 1,230,000 | 261.33 |
| 2008-03-17 | 379 | 389 | 371 | 385 | 1,577,000 | 256.67 |
| 2008-03-14 | 409 | 411 | 393 | 394 | 1,597,000 | 262.67 |
| 2008-03-13 | 423 | 425 | 402 | 404 | 1,494,000 | 269.33 |
| 2008-03-12 | 434 | 436 | 419 | 427 | 1,742,000 | 284.67 |
| 2008-03-11 | 439 | 446 | 421 | 424 | 4,583,000 | 282.67 |
| 2008-03-10 | 464 | 464 | 460 | 464 | 3,034,000 | 309.33 |
| 2008-03-07 | 385 | 389 | 384 | 384 | 320,000 | 256 |
| 2008-03-06 | 391 | 403 | 390 | 398 | 380,000 | 265.33 |
| 2008-03-05 | 397 | 404 | 387 | 390 | 459,000 | 260 |
| 2008-03-04 | 392 | 397 | 387 | 393 | 439,000 | 262 |
| 2008-03-03 | 400 | 402 | 392 | 394 | 568,000 | 262.67 |
| 2008-02-29 | 410 | 414 | 408 | 412 | 556,000 | 274.67 |
| 2008-02-28 | 409 | 413 | 405 | 410 | 277,000 | 273.33 |
| 2008-02-27 | 410 | 413 | 408 | 411 | 448,000 | 274 |
| 2008-02-26 | 415 | 415 | 406 | 406 | 619,000 | 270.67 |
| 2008-02-25 | 424 | 427 | 406 | 408 | 1,104,000 | 272 |
| 2008-02-22 | 380 | 385 | 379 | 384 | 380,000 | 256 |
| 2008-02-21 | 381 | 388 | 380 | 385 | 435,000 | 256.67 |
| 2008-02-20 | 391 | 391 | 376 | 376 | 423,000 | 250.67 |
| 2008-02-19 | 395 | 395 | 383 | 390 | 388,000 | 260 |
| 2008-02-18 | 390 | 398 | 386 | 391 | 416,000 | 260.67 |
| 2008-02-15 | 386 | 393 | 381 | 390 | 504,000 | 260 |
| 2008-02-14 | 381 | 383 | 377 | 382 | 365,000 | 254.67 |
| 2008-02-13 | 371 | 379 | 367 | 368 | 740,000 | 245.33 |
| 2008-02-12 | 369 | 371 | 365 | 371 | 661,000 | 247.33 |
| 2008-02-08 | 385 | 386 | 367 | 374 | 892,000 | 249.33 |
| 2008-02-07 | 390 | 394 | 374 | 388 | 560,000 | 258.67 |
| 2008-02-06 | 395 | 399 | 391 | 395 | 517,000 | 263.33 |
| 2008-02-05 | 420 | 420 | 413 | 417 | 581,000 | 278 |
| 2008-02-04 | 410 | 411 | 406 | 411 | 358,000 | 274 |
| 2008-02-01 | 398 | 401 | 395 | 399 | 499,000 | 266 |
| 2008-01-31 | 387 | 404 | 386 | 404 | 522,000 | 269.33 |
| 2008-01-30 | 396 | 400 | 388 | 392 | 503,000 | 261.33 |
| 2008-01-29 | 393 | 400 | 382 | 391 | 565,000 | 260.67 |
| 2008-01-28 | 394 | 399 | 390 | 393 | 482,000 | 262 |
| 2008-01-25 | 388 | 398 | 387 | 394 | 575,000 | 262.67 |
| 2008-01-24 | 374 | 387 | 374 | 379 | 708,000 | 252.67 |
| 2008-01-23 | 374 | 378 | 365 | 374 | 482,000 | 249.33 |
| 2008-01-22 | 369 | 379 | 362 | 364 | 701,000 | 242.67 |
| 2008-01-21 | 403 | 403 | 389 | 389 | 508,000 | 259.33 |
| 2008-01-18 | 390 | 403 | 382 | 402 | 521,000 | 268 |
| 2008-01-17 | 382 | 395 | 382 | 394 | 711,000 | 262.67 |
| 2008-01-16 | 385 | 398 | 381 | 384 | 1,037,000 | 256 |
| 2008-01-15 | 422 | 427 | 408 | 408 | 818,000 | 272 |
| 2008-01-11 | 432 | 432 | 417 | 419 | 541,000 | 279.33 |
| 2008-01-10 | 430 | 431 | 424 | 427 | 469,000 | 284.67 |
| 2008-01-09 | 420 | 436 | 418 | 435 | 539,000 | 290 |
| 2008-01-08 | 425 | 437 | 423 | 433 | 504,000 | 288.67 |
| 2008-01-07 | 429 | 432 | 417 | 430 | 883,000 | 286.67 |
| 2008-01-04 | 434 | 435 | 429 | 429 | 282,000 | 286 |
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