4403 日油(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 390 | 390 | 383 | 389 | 289,000 | 259.33 |
| 2009-12-29 | 390 | 392 | 387 | 388 | 285,000 | 258.67 |
| 2009-12-28 | 393 | 398 | 392 | 392 | 398,000 | 261.33 |
| 2009-12-25 | 396 | 396 | 388 | 393 | 702,000 | 262 |
| 2009-12-24 | 389 | 396 | 388 | 394 | 598,000 | 262.67 |
| 2009-12-22 | 391 | 393 | 386 | 389 | 511,000 | 259.33 |
| 2009-12-21 | 389 | 395 | 385 | 388 | 754,000 | 258.67 |
| 2009-12-18 | 383 | 395 | 379 | 392 | 633,000 | 261.33 |
| 2009-12-17 | 398 | 399 | 387 | 387 | 579,000 | 258 |
| 2009-12-16 | 403 | 407 | 391 | 398 | 781,000 | 265.33 |
| 2009-12-15 | 400 | 406 | 392 | 404 | 1,302,000 | 269.33 |
| 2009-12-14 | 390 | 397 | 384 | 395 | 1,187,000 | 263.33 |
| 2009-12-11 | 378 | 391 | 375 | 390 | 1,205,000 | 260 |
| 2009-12-10 | 380 | 386 | 371 | 373 | 608,000 | 248.67 |
| 2009-12-09 | 382 | 385 | 374 | 382 | 644,000 | 254.67 |
| 2009-12-08 | 389 | 389 | 382 | 387 | 796,000 | 258 |
| 2009-12-07 | 391 | 392 | 381 | 385 | 622,000 | 256.67 |
| 2009-12-04 | 385 | 386 | 373 | 381 | 1,076,000 | 254 |
| 2009-12-03 | 379 | 380 | 373 | 380 | 888,000 | 253.33 |
| 2009-12-02 | 368 | 374 | 361 | 369 | 1,189,000 | 246 |
| 2009-12-01 | 343 | 364 | 343 | 364 | 844,000 | 242.67 |
| 2009-11-30 | 348 | 350 | 343 | 348 | 849,000 | 232 |
| 2009-11-27 | 329 | 337 | 325 | 333 | 930,000 | 222 |
| 2009-11-26 | 340 | 345 | 334 | 336 | 1,264,000 | 224 |
| 2009-11-25 | 346 | 349 | 338 | 349 | 821,000 | 232.67 |
| 2009-11-24 | 365 | 368 | 347 | 348 | 1,112,000 | 232 |
| 2009-11-20 | 348 | 361 | 346 | 361 | 641,000 | 240.67 |
| 2009-11-19 | 355 | 357 | 347 | 353 | 726,000 | 235.33 |
| 2009-11-18 | 351 | 362 | 350 | 360 | 1,098,000 | 240 |
| 2009-11-17 | 368 | 373 | 354 | 356 | 1,080,000 | 237.33 |
| 2009-11-16 | 375 | 377 | 368 | 370 | 834,000 | 246.67 |
| 2009-11-13 | 378 | 383 | 363 | 379 | 1,281,000 | 252.67 |
| 2009-11-12 | 396 | 396 | 382 | 383 | 841,000 | 255.33 |
| 2009-11-11 | 394 | 401 | 391 | 394 | 710,000 | 262.67 |
| 2009-11-10 | 398 | 403 | 393 | 395 | 1,164,000 | 263.33 |
| 2009-11-09 | 395 | 399 | 391 | 396 | 1,104,000 | 264 |
| 2009-11-06 | 410 | 414 | 398 | 399 | 1,000,000 | 266 |
| 2009-11-05 | 407 | 411 | 403 | 409 | 1,026,000 | 272.67 |
| 2009-11-04 | 408 | 415 | 408 | 411 | 602,000 | 274 |
| 2009-11-02 | 400 | 412 | 400 | 412 | 864,000 | 274.67 |
| 2009-10-30 | 416 | 418 | 405 | 415 | 915,000 | 276.67 |
| 2009-10-29 | 402 | 407 | 398 | 405 | 1,576,000 | 270 |
| 2009-10-28 | 431 | 433 | 410 | 413 | 1,783,000 | 275.33 |
| 2009-10-27 | 438 | 442 | 432 | 436 | 882,000 | 290.67 |
| 2009-10-26 | 440 | 449 | 437 | 448 | 1,102,000 | 298.67 |
| 2009-10-23 | 445 | 451 | 441 | 447 | 716,000 | 298 |
| 2009-10-22 | 446 | 449 | 436 | 446 | 773,000 | 297.33 |
| 2009-10-21 | 450 | 456 | 447 | 451 | 549,000 | 300.67 |
| 2009-10-20 | 454 | 460 | 450 | 452 | 731,000 | 301.33 |
| 2009-10-19 | 447 | 460 | 440 | 458 | 1,320,000 | 305.33 |
| 2009-10-16 | 452 | 452 | 438 | 451 | 1,522,000 | 300.67 |
| 2009-10-15 | 456 | 462 | 449 | 453 | 1,385,000 | 302 |
| 2009-10-14 | 467 | 469 | 446 | 454 | 1,427,000 | 302.67 |
| 2009-10-13 | 459 | 470 | 458 | 465 | 1,768,000 | 310 |
| 2009-10-09 | 451 | 474 | 449 | 459 | 3,270,000 | 306 |
| 2009-10-08 | 432 | 437 | 423 | 434 | 1,110,000 | 289.33 |
| 2009-10-07 | 423 | 436 | 422 | 434 | 1,147,000 | 289.33 |
| 2009-10-06 | 414 | 423 | 411 | 420 | 1,113,000 | 280 |
| 2009-10-05 | 420 | 427 | 409 | 411 | 1,193,000 | 274 |
| 2009-10-02 | 415 | 421 | 409 | 418 | 1,358,000 | 278.67 |
| 2009-10-01 | 440 | 445 | 429 | 432 | 1,284,000 | 288 |
| 2009-09-30 | 451 | 457 | 441 | 450 | 1,510,000 | 300 |
| 2009-09-29 | 459 | 461 | 448 | 456 | 1,379,000 | 304 |
| 2009-09-28 | 478 | 479 | 448 | 453 | 2,098,000 | 302 |
| 2009-09-25 | 484 | 501 | 481 | 486 | 2,034,000 | 324 |
| 2009-09-24 | 479 | 494 | 479 | 491 | 1,383,000 | 327.33 |
| 2009-09-18 | 492 | 492 | 472 | 481 | 1,987,000 | 320.67 |
| 2009-09-17 | 497 | 505 | 491 | 491 | 1,929,000 | 327.33 |
| 2009-09-16 | 489 | 511 | 482 | 500 | 3,399,000 | 333.33 |
| 2009-09-15 | 510 | 515 | 487 | 491 | 3,224,000 | 327.33 |
| 2009-09-14 | 530 | 530 | 511 | 512 | 2,460,000 | 341.33 |
| 2009-09-11 | 531 | 548 | 526 | 535 | 5,836,000 | 356.67 |
| 2009-09-10 | 517 | 530 | 514 | 523 | 1,999,000 | 348.67 |
| 2009-09-09 | 520 | 527 | 510 | 512 | 1,872,000 | 341.33 |
| 2009-09-08 | 508 | 529 | 507 | 526 | 4,689,000 | 350.67 |
| 2009-09-07 | 511 | 514 | 501 | 510 | 2,380,000 | 340 |
| 2009-09-04 | 507 | 512 | 498 | 507 | 2,650,000 | 338 |
| 2009-09-03 | 523 | 528 | 510 | 510 | 2,724,000 | 340 |
| 2009-09-02 | 526 | 532 | 522 | 525 | 2,051,000 | 350 |
| 2009-09-01 | 523 | 541 | 519 | 532 | 5,272,000 | 354.67 |
| 2009-08-31 | 544 | 547 | 518 | 530 | 2,889,000 | 353.33 |
| 2009-08-28 | 545 | 549 | 526 | 537 | 3,913,000 | 358 |
| 2009-08-27 | 548 | 562 | 538 | 544 | 4,890,000 | 362.67 |
| 2009-08-26 | 546 | 563 | 543 | 553 | 9,036,000 | 368.67 |
| 2009-08-25 | 518 | 561 | 516 | 553 | 16,954,000 | 368.67 |
| 2009-08-24 | 516 | 527 | 503 | 526 | 4,081,000 | 350.67 |
| 2009-08-21 | 526 | 528 | 510 | 520 | 4,740,000 | 346.67 |
| 2009-08-20 | 536 | 544 | 511 | 530 | 7,597,000 | 353.33 |
| 2009-08-19 | 502 | 544 | 500 | 528 | 14,763,000 | 352 |
| 2009-08-18 | 487 | 500 | 485 | 495 | 3,472,000 | 330 |
| 2009-08-17 | 496 | 502 | 488 | 492 | 5,186,000 | 328 |
| 2009-08-14 | 491 | 493 | 478 | 486 | 2,305,000 | 324 |
| 2009-08-13 | 478 | 492 | 477 | 487 | 4,454,000 | 324.67 |
| 2009-08-12 | 454 | 475 | 453 | 469 | 4,089,000 | 312.67 |
| 2009-08-11 | 444 | 457 | 444 | 456 | 2,531,000 | 304 |
| 2009-08-10 | 447 | 450 | 441 | 444 | 1,723,000 | 296 |
| 2009-08-07 | 428 | 442 | 424 | 442 | 3,143,000 | 294.67 |
| 2009-08-06 | 425 | 448 | 418 | 427 | 4,291,000 | 284.67 |
| 2009-08-05 | 427 | 431 | 421 | 422 | 1,212,000 | 281.33 |
| 2009-08-04 | 439 | 440 | 423 | 428 | 1,764,000 | 285.33 |
| 2009-08-03 | 425 | 442 | 425 | 436 | 3,192,000 | 290.67 |
| 2009-07-31 | 415 | 430 | 413 | 423 | 2,548,000 | 282 |
| 2009-07-30 | 415 | 415 | 410 | 414 | 747,000 | 276 |
| 2009-07-29 | 409 | 418 | 407 | 412 | 1,683,000 | 274.67 |
| 2009-07-28 | 406 | 412 | 402 | 410 | 1,701,000 | 273.33 |
| 2009-07-27 | 417 | 419 | 406 | 409 | 2,373,000 | 272.67 |
| 2009-07-24 | 400 | 419 | 395 | 417 | 3,683,000 | 278 |
| 2009-07-23 | 390 | 402 | 388 | 391 | 1,963,000 | 260.67 |
| 2009-07-22 | 380 | 387 | 377 | 386 | 618,000 | 257.33 |
| 2009-07-21 | 375 | 381 | 374 | 379 | 475,000 | 252.67 |
| 2009-07-17 | 369 | 375 | 365 | 370 | 517,000 | 246.67 |
| 2009-07-16 | 375 | 377 | 365 | 367 | 472,000 | 244.67 |
| 2009-07-15 | 371 | 374 | 368 | 370 | 461,000 | 246.67 |
| 2009-07-14 | 368 | 369 | 362 | 366 | 609,000 | 244 |
| 2009-07-13 | 373 | 377 | 360 | 363 | 866,000 | 242 |
| 2009-07-10 | 378 | 381 | 373 | 376 | 714,000 | 250.67 |
| 2009-07-09 | 383 | 383 | 377 | 377 | 565,000 | 251.33 |
| 2009-07-08 | 385 | 390 | 382 | 384 | 636,000 | 256 |
| 2009-07-07 | 390 | 393 | 386 | 388 | 553,000 | 258.67 |
| 2009-07-06 | 393 | 397 | 388 | 389 | 970,000 | 259.33 |
| 2009-07-03 | 384 | 389 | 382 | 388 | 495,000 | 258.67 |
| 2009-07-02 | 396 | 396 | 387 | 389 | 993,000 | 259.33 |
| 2009-07-01 | 385 | 400 | 385 | 393 | 2,489,000 | 262 |
| 2009-06-30 | 384 | 391 | 380 | 389 | 1,206,000 | 259.33 |
| 2009-06-29 | 380 | 390 | 376 | 379 | 1,442,000 | 252.67 |
| 2009-06-26 | 380 | 381 | 376 | 378 | 496,000 | 252 |
| 2009-06-25 | 375 | 380 | 372 | 376 | 789,000 | 250.67 |
| 2009-06-24 | 375 | 375 | 370 | 370 | 446,000 | 246.67 |
| 2009-06-23 | 373 | 378 | 371 | 373 | 654,000 | 248.67 |
| 2009-06-22 | 381 | 385 | 378 | 381 | 863,000 | 254 |
| 2009-06-19 | 377 | 380 | 368 | 377 | 1,102,000 | 251.33 |
| 2009-06-18 | 386 | 388 | 373 | 379 | 1,164,000 | 252.67 |
| 2009-06-17 | 364 | 382 | 364 | 381 | 1,714,000 | 254 |
| 2009-06-16 | 376 | 379 | 365 | 367 | 1,386,000 | 244.67 |
| 2009-06-15 | 386 | 388 | 381 | 384 | 930,000 | 256 |
| 2009-06-12 | 386 | 391 | 382 | 383 | 1,902,000 | 255.33 |
| 2009-06-11 | 377 | 382 | 374 | 381 | 781,000 | 254 |
| 2009-06-10 | 378 | 383 | 376 | 380 | 1,055,000 | 253.33 |
| 2009-06-09 | 380 | 381 | 373 | 373 | 751,000 | 248.67 |
| 2009-06-08 | 383 | 387 | 381 | 382 | 825,000 | 254.67 |
| 2009-06-05 | 393 | 394 | 379 | 381 | 1,215,000 | 254 |
| 2009-06-04 | 390 | 397 | 385 | 389 | 3,230,000 | 259.33 |
| 2009-06-03 | 370 | 392 | 366 | 387 | 5,594,000 | 258 |
| 2009-06-02 | 366 | 366 | 361 | 362 | 700,000 | 241.33 |
| 2009-06-01 | 358 | 366 | 358 | 363 | 640,000 | 242 |
| 2009-05-29 | 360 | 362 | 355 | 360 | 657,000 | 240 |
| 2009-05-28 | 357 | 360 | 353 | 359 | 536,000 | 239.33 |
| 2009-05-27 | 355 | 358 | 353 | 356 | 676,000 | 237.33 |
| 2009-05-26 | 354 | 355 | 348 | 353 | 660,000 | 235.33 |
| 2009-05-25 | 352 | 355 | 347 | 352 | 1,338,000 | 234.67 |
| 2009-05-22 | 355 | 362 | 355 | 356 | 723,000 | 237.33 |
| 2009-05-21 | 362 | 365 | 358 | 365 | 1,046,000 | 243.33 |
| 2009-05-20 | 366 | 371 | 361 | 362 | 1,825,000 | 241.33 |
| 2009-05-19 | 364 | 372 | 360 | 371 | 1,547,000 | 247.33 |
| 2009-05-18 | 386 | 389 | 373 | 376 | 3,952,000 | 250.67 |
| 2009-05-15 | 359 | 365 | 356 | 362 | 653,000 | 241.33 |
| 2009-05-14 | 358 | 363 | 354 | 355 | 769,000 | 236.67 |
| 2009-05-13 | 364 | 370 | 363 | 366 | 393,000 | 244 |
| 2009-05-12 | 371 | 377 | 364 | 364 | 945,000 | 242.67 |
| 2009-05-11 | 369 | 394 | 369 | 378 | 2,561,000 | 252 |
| 2009-05-08 | 356 | 374 | 356 | 367 | 1,381,000 | 244.67 |
| 2009-05-07 | 359 | 361 | 354 | 360 | 1,306,000 | 240 |
| 2009-05-01 | 352 | 361 | 349 | 352 | 2,528,000 | 234.67 |
| 2009-04-30 | 376 | 380 | 359 | 362 | 4,316,000 | 241.33 |
| 2009-04-28 | 392 | 397 | 364 | 366 | 12,735,000 | 244 |
| 2009-04-27 | 397 | 406 | 374 | 387 | 17,591,000 | 258 |
| 2009-04-24 | 336 | 336 | 327 | 327 | 295,000 | 218 |
| 2009-04-23 | 333 | 334 | 329 | 331 | 468,000 | 220.67 |
| 2009-04-22 | 339 | 340 | 331 | 334 | 298,000 | 222.67 |
| 2009-04-21 | 339 | 341 | 335 | 338 | 501,000 | 225.33 |
| 2009-04-20 | 340 | 345 | 338 | 341 | 564,000 | 227.33 |
| 2009-04-17 | 341 | 344 | 337 | 338 | 458,000 | 225.33 |
| 2009-04-16 | 335 | 342 | 334 | 336 | 463,000 | 224 |
| 2009-04-15 | 337 | 339 | 334 | 336 | 336,000 | 224 |
| 2009-04-14 | 346 | 346 | 336 | 340 | 544,000 | 226.67 |
| 2009-04-13 | 348 | 352 | 345 | 345 | 332,000 | 230 |
| 2009-04-10 | 355 | 355 | 342 | 347 | 294,000 | 231.33 |
| 2009-04-09 | 340 | 351 | 340 | 350 | 445,000 | 233.33 |
| 2009-04-08 | 339 | 343 | 335 | 336 | 389,000 | 224 |
| 2009-04-07 | 353 | 353 | 344 | 344 | 328,000 | 229.33 |
| 2009-04-06 | 351 | 356 | 347 | 348 | 689,000 | 232 |
| 2009-04-03 | 348 | 355 | 341 | 346 | 592,000 | 230.67 |
| 2009-04-02 | 342 | 349 | 340 | 346 | 553,000 | 230.67 |
| 2009-04-01 | 338 | 344 | 332 | 340 | 330,000 | 226.67 |
| 2009-03-31 | 337 | 345 | 330 | 333 | 858,000 | 222 |
| 2009-03-30 | 357 | 360 | 335 | 336 | 753,000 | 224 |
| 2009-03-27 | 353 | 358 | 348 | 353 | 887,000 | 235.33 |
| 2009-03-26 | 346 | 349 | 344 | 348 | 548,000 | 232 |
| 2009-03-25 | 354 | 355 | 346 | 350 | 697,000 | 233.33 |
| 2009-03-24 | 348 | 352 | 344 | 349 | 797,000 | 232.67 |
| 2009-03-23 | 332 | 342 | 331 | 341 | 578,000 | 227.33 |
| 2009-03-19 | 333 | 334 | 325 | 328 | 537,000 | 218.67 |
| 2009-03-18 | 333 | 338 | 329 | 332 | 626,000 | 221.33 |
| 2009-03-17 | 340 | 340 | 332 | 332 | 691,000 | 221.33 |
| 2009-03-16 | 330 | 342 | 329 | 338 | 815,000 | 225.33 |
| 2009-03-13 | 325 | 330 | 319 | 328 | 1,164,000 | 218.67 |
| 2009-03-12 | 322 | 323 | 314 | 315 | 754,000 | 210 |
| 2009-03-11 | 321 | 326 | 317 | 319 | 883,000 | 212.67 |
| 2009-03-10 | 315 | 317 | 311 | 311 | 714,000 | 207.33 |
| 2009-03-09 | 318 | 325 | 313 | 316 | 1,090,000 | 210.67 |
| 2009-03-06 | 315 | 318 | 308 | 309 | 966,000 | 206 |
| 2009-03-05 | 321 | 332 | 320 | 326 | 939,000 | 217.33 |
| 2009-03-04 | 307 | 322 | 307 | 319 | 1,158,000 | 212.67 |
| 2009-03-03 | 318 | 318 | 307 | 311 | 1,279,000 | 207.33 |
| 2009-03-02 | 327 | 332 | 321 | 323 | 1,182,000 | 215.33 |
| 2009-02-27 | 320 | 346 | 318 | 337 | 5,899,000 | 224.67 |
| 2009-02-26 | 318 | 327 | 316 | 318 | 732,000 | 212 |
| 2009-02-25 | 324 | 324 | 315 | 319 | 1,203,000 | 212.67 |
| 2009-02-24 | 311 | 320 | 310 | 314 | 1,080,000 | 209.33 |
| 2009-02-23 | 308 | 323 | 303 | 320 | 1,818,000 | 213.33 |
| 2009-02-20 | 316 | 319 | 309 | 311 | 1,586,000 | 207.33 |
| 2009-02-19 | 329 | 330 | 320 | 321 | 772,000 | 214 |
| 2009-02-18 | 320 | 330 | 320 | 330 | 830,000 | 220 |
| 2009-02-17 | 340 | 340 | 327 | 328 | 1,190,000 | 218.67 |
| 2009-02-16 | 324 | 342 | 320 | 341 | 2,632,000 | 227.33 |
| 2009-02-13 | 326 | 330 | 316 | 325 | 2,512,000 | 216.67 |
| 2009-02-12 | 336 | 345 | 327 | 331 | 2,164,000 | 220.67 |
| 2009-02-10 | 343 | 346 | 334 | 341 | 1,681,000 | 227.33 |
| 2009-02-09 | 355 | 358 | 338 | 338 | 2,798,000 | 225.33 |
| 2009-02-06 | 350 | 358 | 339 | 350 | 5,516,000 | 233.33 |
| 2009-02-05 | 341 | 359 | 336 | 345 | 6,944,000 | 230 |
| 2009-02-04 | 362 | 363 | 338 | 346 | 9,133,000 | 230.67 |
| 2009-02-03 | 362 | 371 | 353 | 357 | 10,200,000 | 238 |
| 2009-02-02 | 408 | 408 | 366 | 366 | 21,826,000 | 244 |
| 2009-01-30 | 385 | 405 | 377 | 403 | 32,764,000 | 268.67 |
| 2009-01-29 | 378 | 383 | 358 | 366 | 18,385,000 | 244 |
| 2009-01-28 | 300 | 303 | 292 | 303 | 365,000 | 202 |
| 2009-01-27 | 296 | 304 | 293 | 301 | 451,000 | 200.67 |
| 2009-01-26 | 292 | 294 | 287 | 287 | 251,000 | 191.33 |
| 2009-01-23 | 300 | 300 | 291 | 292 | 372,000 | 194.67 |
| 2009-01-22 | 291 | 300 | 290 | 300 | 457,000 | 200 |
| 2009-01-21 | 296 | 304 | 293 | 293 | 613,000 | 195.33 |
| 2009-01-20 | 303 | 309 | 300 | 307 | 678,000 | 204.67 |
| 2009-01-19 | 310 | 312 | 302 | 308 | 488,000 | 205.33 |
| 2009-01-16 | 289 | 302 | 289 | 301 | 576,000 | 200.67 |
| 2009-01-15 | 290 | 294 | 285 | 286 | 846,000 | 190.67 |
| 2009-01-14 | 298 | 302 | 297 | 299 | 587,000 | 199.33 |
| 2009-01-13 | 300 | 301 | 295 | 297 | 507,000 | 198 |
| 2009-01-09 | 316 | 320 | 309 | 311 | 779,000 | 207.33 |
| 2009-01-08 | 318 | 328 | 308 | 323 | 1,604,000 | 215.33 |
| 2009-01-07 | 353 | 358 | 323 | 325 | 2,155,000 | 216.67 |
| 2009-01-06 | 343 | 352 | 336 | 350 | 1,069,000 | 233.33 |
| 2009-01-05 | 355 | 358 | 347 | 347 | 502,000 | 231.33 |
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