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
2008-12-30356358349352370,000234.67
2008-12-293553643483551,509,000236.67
2008-12-26341348339346786,000230.67
2008-12-253503503273411,248,000227.33
2008-12-243613743423463,882,000230.67
2008-12-223203753193514,396,000234
2008-12-19310319310315327,000210
2008-12-18319321314315307,000210
2008-12-17324324309317375,000211.33
2008-12-16319319311314272,000209.33
2008-12-15325325319322480,000214.67
2008-12-12315318301305899,000203.33
2008-12-11301314300314560,000209.33
2008-12-10303306298301691,000200.67
2008-12-09308311299307564,000204.67
2008-12-08296310293308650,000205.33
2008-12-05296297288289624,000192.67
2008-12-04298302290295587,000196.67
2008-12-03289299289298670,000198.67
2008-12-02281293281284703,000189.33
2008-12-01306307299301482,000200.67
2008-11-28305308303305647,000203.33
2008-11-27310317305310663,000206.67
2008-11-26309314305308480,000205.33
2008-11-25326329308321792,000214
2008-11-212993142913101,165,000206.67
2008-11-203153213043091,073,000206
2008-11-193463473273341,194,000222.67
2008-11-183563573463461,544,000230.67
2008-11-173413563353552,109,000236.67
2008-11-143503523373411,975,000227.33
2008-11-133433473353402,328,000226.67
2008-11-123363593313562,505,000237.33
2008-11-113253443143392,409,000226
2008-11-102963332963272,887,000218
2008-11-07275294264283798,000188.67
2008-11-06288289281282608,000188
2008-11-05298301293301975,000200.67
2008-11-04278286276286944,000190.67
2008-10-31280280269270983,000180
2008-10-302672792602791,170,000186
2008-10-292702702502621,135,000174.67
2008-10-282302532202531,059,000168.67
2008-10-272502632282311,049,000154
2008-10-24282282252254883,000169.33
2008-10-23266283263283953,000188.67
2008-10-22304306291291383,000194
2008-10-21322323304312537,000208
2008-10-20289308282307870,000204.67
2008-10-17282283274280601,000186.67
2008-10-16263275263265700,000176.67
2008-10-15288302282301652,000200.67
2008-10-14293298286298720,000198.67
2008-10-102672672502581,114,000172
2008-10-092652822642711,090,000180.67
2008-10-082802872652661,383,000177.33
2008-10-072612922612901,265,000193.33
2008-10-062872982852911,420,000194
2008-10-03326331313317965,000211.33
2008-10-02352353335336493,000224
2008-10-01356360348350593,000233.33
2008-09-30340354339349685,000232.67
2008-09-29386386363365789,000243.33
2008-09-26398400383387498,000258
2008-09-25400400393397427,000264.67
2008-09-24404406399406387,000270.67
2008-09-22415416408411375,000274
2008-09-19405406401405469,000270
2008-09-18396401386395721,000263.33
2008-09-17414414404410591,000273.33
2008-09-16393403390402663,000268
2008-09-12425428419428652,000285.33
2008-09-11431433422422562,000281.33
2008-09-10429438427435472,000290
2008-09-09444444435436409,000290.67
2008-09-08440447440445440,000296.67
2008-09-05433439431437504,000291.33
2008-09-04447452440447654,000298
2008-09-03444449441446476,000297.33
2008-09-02454457437440709,000293.33
2008-09-01457459453455448,000303.33
2008-08-29445457445456566,000304
2008-08-28450450439446479,000297.33
2008-08-27445448442447367,000298
2008-08-26445448441447286,000298
2008-08-25447453446449396,000299.33
2008-08-22449449438442364,000294.67
2008-08-21453453442448468,000298.67
2008-08-20442449438448442,000298.67
2008-08-19445449441447469,000298
2008-08-18447460446455876,000303.33
2008-08-15438439433435510,000290
2008-08-14442445425439551,000292.67
2008-08-13447448442443558,000295.33
2008-08-12464464452452577,000301.33
2008-08-11454465454461673,000307.33
2008-08-084604634524521,195,000301.33
2008-08-074534634484621,105,000308
2008-08-064564754484622,044,000308
2008-08-05452459444446936,000297.33
2008-08-044674694504511,080,000300.67
2008-08-01476483466470737,000313.33
2008-07-314794864744861,161,000324
2008-07-304644784604751,362,000316.67
2008-07-29454458449454863,000302.67
2008-07-284754764574591,061,000306
2008-07-254794804684701,032,000313.33
2008-07-244854924824891,439,000326
2008-07-23474486474478686,000318.67
2008-07-22466469459469557,000312.67
2008-07-18461467453457941,000304.67
2008-07-17455458450457935,000304.67
2008-07-164514604464481,076,000298.67
2008-07-154764764494581,664,000305.33
2008-07-144864884714712,067,000314
2008-07-114825074804893,634,000326
2008-07-104724804624771,310,000318
2008-07-094884894754761,003,000317.33
2008-07-084904904734731,214,000315.33
2008-07-07487495480491704,000327.33
2008-07-044884964834901,167,000326.67
2008-07-034834974754832,380,000322
2008-07-02497497486487610,000324.67
2008-07-015015154944971,062,000331.33
2008-06-30512512505506886,000337.33
2008-06-275085175025161,759,000344
2008-06-265405455195212,683,000347.33
2008-06-255035515035427,346,000361.33
2008-06-245055114925011,446,000334
2008-06-234895104855043,301,000336
2008-06-204804964764892,581,000326
2008-06-19479480472475654,000316.67
2008-06-184754874744791,116,000319.33
2008-06-174644754624701,020,000313.33
2008-06-16455464452462749,000308
2008-06-13454456449450669,000300
2008-06-12452458449454724,000302.67
2008-06-11452458451455469,000303.33
2008-06-10460461450451541,000300.67
2008-06-09461462455456618,000304
2008-06-06475475468468554,000312
2008-06-05458467458467746,000311.33
2008-06-04461463455458895,000305.33
2008-06-03469470460461602,000307.33
2008-06-02474475465469897,000312.67
2008-05-30470477469475517,000316.67
2008-05-29466471465471361,000314
2008-05-28475476460462649,000308
2008-05-27460475459473772,000315.33
2008-05-26466467457457493,000304.67
2008-05-23474477469469436,000312.67
2008-05-22458474458472333,000314.67
2008-05-21473478468469520,000312.67
2008-05-20483486478482569,000321.33
2008-05-19477485477483677,000322
2008-05-16480481473476519,000317.33
2008-05-15476480474478733,000318.67
2008-05-14468478466477971,000318
2008-05-13467467459463414,000308.67
2008-05-124564624454601,098,000306.67
2008-05-09478479461465825,000310
2008-05-08483484479480567,000320
2008-05-074834914814871,414,000324.67
2008-05-024784804724781,135,000318.67
2008-05-01476479468473891,000315.33
2008-04-304964964834831,586,000322
2008-04-284724914704892,214,000326
2008-04-25469472467470557,000313.33
2008-04-24468472462465891,000310
2008-04-234684784644701,452,000313.33
2008-04-224484844484654,376,000310
2008-04-21445446440445587,000296.67
2008-04-18439439430438679,000292
2008-04-17439440435438728,000292
2008-04-16439439430431751,000287.33
2008-04-15423427420424407,000282.67
2008-04-14423426416422734,000281.33
2008-04-11427430422430557,000286.67
2008-04-10435435421422703,000281.33
2008-04-09434440431434757,000289.33
2008-04-084454524284301,385,000286.67
2008-04-07432445430443997,000295.33
2008-04-04431432426429534,000286
2008-04-03426430422430571,000286.67
2008-04-02426427421427598,000284.67
2008-04-01414418409416470,000277.33
2008-03-314134194044101,069,000273.33
2008-03-284064264044231,040,000282
2008-03-27409413404411571,000274
2008-03-26406411405408487,000272
2008-03-25415415406411929,000274
2008-03-24409414407407676,000271.33
2008-03-21407411400410689,000273.33
2008-03-194064073913971,431,000264.67
2008-03-183884013873921,230,000261.33
2008-03-173793893713851,577,000256.67
2008-03-144094113933941,597,000262.67
2008-03-134234254024041,494,000269.33
2008-03-124344364194271,742,000284.67
2008-03-114394464214244,583,000282.67
2008-03-104644644604643,034,000309.33
2008-03-07385389384384320,000256
2008-03-06391403390398380,000265.33
2008-03-05397404387390459,000260
2008-03-04392397387393439,000262
2008-03-03400402392394568,000262.67
2008-02-29410414408412556,000274.67
2008-02-28409413405410277,000273.33
2008-02-27410413408411448,000274
2008-02-26415415406406619,000270.67
2008-02-254244274064081,104,000272
2008-02-22380385379384380,000256
2008-02-21381388380385435,000256.67
2008-02-20391391376376423,000250.67
2008-02-19395395383390388,000260
2008-02-18390398386391416,000260.67
2008-02-15386393381390504,000260
2008-02-14381383377382365,000254.67
2008-02-13371379367368740,000245.33
2008-02-12369371365371661,000247.33
2008-02-08385386367374892,000249.33
2008-02-07390394374388560,000258.67
2008-02-06395399391395517,000263.33
2008-02-05420420413417581,000278
2008-02-04410411406411358,000274
2008-02-01398401395399499,000266
2008-01-31387404386404522,000269.33
2008-01-30396400388392503,000261.33
2008-01-29393400382391565,000260.67
2008-01-28394399390393482,000262
2008-01-25388398387394575,000262.67
2008-01-24374387374379708,000252.67
2008-01-23374378365374482,000249.33
2008-01-22369379362364701,000242.67
2008-01-21403403389389508,000259.33
2008-01-18390403382402521,000268
2008-01-17382395382394711,000262.67
2008-01-163853983813841,037,000256
2008-01-15422427408408818,000272
2008-01-11432432417419541,000279.33
2008-01-10430431424427469,000284.67
2008-01-09420436418435539,000290
2008-01-08425437423433504,000288.67
2008-01-07429432417430883,000286.67
2008-01-04434435429429282,000286

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