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
2009-12-30390390383389289,000259.33
2009-12-29390392387388285,000258.67
2009-12-28393398392392398,000261.33
2009-12-25396396388393702,000262
2009-12-24389396388394598,000262.67
2009-12-22391393386389511,000259.33
2009-12-21389395385388754,000258.67
2009-12-18383395379392633,000261.33
2009-12-17398399387387579,000258
2009-12-16403407391398781,000265.33
2009-12-154004063924041,302,000269.33
2009-12-143903973843951,187,000263.33
2009-12-113783913753901,205,000260
2009-12-10380386371373608,000248.67
2009-12-09382385374382644,000254.67
2009-12-08389389382387796,000258
2009-12-07391392381385622,000256.67
2009-12-043853863733811,076,000254
2009-12-03379380373380888,000253.33
2009-12-023683743613691,189,000246
2009-12-01343364343364844,000242.67
2009-11-30348350343348849,000232
2009-11-27329337325333930,000222
2009-11-263403453343361,264,000224
2009-11-25346349338349821,000232.67
2009-11-243653683473481,112,000232
2009-11-20348361346361641,000240.67
2009-11-19355357347353726,000235.33
2009-11-183513623503601,098,000240
2009-11-173683733543561,080,000237.33
2009-11-16375377368370834,000246.67
2009-11-133783833633791,281,000252.67
2009-11-12396396382383841,000255.33
2009-11-11394401391394710,000262.67
2009-11-103984033933951,164,000263.33
2009-11-093953993913961,104,000264
2009-11-064104143983991,000,000266
2009-11-054074114034091,026,000272.67
2009-11-04408415408411602,000274
2009-11-02400412400412864,000274.67
2009-10-30416418405415915,000276.67
2009-10-294024073984051,576,000270
2009-10-284314334104131,783,000275.33
2009-10-27438442432436882,000290.67
2009-10-264404494374481,102,000298.67
2009-10-23445451441447716,000298
2009-10-22446449436446773,000297.33
2009-10-21450456447451549,000300.67
2009-10-20454460450452731,000301.33
2009-10-194474604404581,320,000305.33
2009-10-164524524384511,522,000300.67
2009-10-154564624494531,385,000302
2009-10-144674694464541,427,000302.67
2009-10-134594704584651,768,000310
2009-10-094514744494593,270,000306
2009-10-084324374234341,110,000289.33
2009-10-074234364224341,147,000289.33
2009-10-064144234114201,113,000280
2009-10-054204274094111,193,000274
2009-10-024154214094181,358,000278.67
2009-10-014404454294321,284,000288
2009-09-304514574414501,510,000300
2009-09-294594614484561,379,000304
2009-09-284784794484532,098,000302
2009-09-254845014814862,034,000324
2009-09-244794944794911,383,000327.33
2009-09-184924924724811,987,000320.67
2009-09-174975054914911,929,000327.33
2009-09-164895114825003,399,000333.33
2009-09-155105154874913,224,000327.33
2009-09-145305305115122,460,000341.33
2009-09-115315485265355,836,000356.67
2009-09-105175305145231,999,000348.67
2009-09-095205275105121,872,000341.33
2009-09-085085295075264,689,000350.67
2009-09-075115145015102,380,000340
2009-09-045075124985072,650,000338
2009-09-035235285105102,724,000340
2009-09-025265325225252,051,000350
2009-09-015235415195325,272,000354.67
2009-08-315445475185302,889,000353.33
2009-08-285455495265373,913,000358
2009-08-275485625385444,890,000362.67
2009-08-265465635435539,036,000368.67
2009-08-2551856151655316,954,000368.67
2009-08-245165275035264,081,000350.67
2009-08-215265285105204,740,000346.67
2009-08-205365445115307,597,000353.33
2009-08-1950254450052814,763,000352
2009-08-184875004854953,472,000330
2009-08-174965024884925,186,000328
2009-08-144914934784862,305,000324
2009-08-134784924774874,454,000324.67
2009-08-124544754534694,089,000312.67
2009-08-114444574444562,531,000304
2009-08-104474504414441,723,000296
2009-08-074284424244423,143,000294.67
2009-08-064254484184274,291,000284.67
2009-08-054274314214221,212,000281.33
2009-08-044394404234281,764,000285.33
2009-08-034254424254363,192,000290.67
2009-07-314154304134232,548,000282
2009-07-30415415410414747,000276
2009-07-294094184074121,683,000274.67
2009-07-284064124024101,701,000273.33
2009-07-274174194064092,373,000272.67
2009-07-244004193954173,683,000278
2009-07-233904023883911,963,000260.67
2009-07-22380387377386618,000257.33
2009-07-21375381374379475,000252.67
2009-07-17369375365370517,000246.67
2009-07-16375377365367472,000244.67
2009-07-15371374368370461,000246.67
2009-07-14368369362366609,000244
2009-07-13373377360363866,000242
2009-07-10378381373376714,000250.67
2009-07-09383383377377565,000251.33
2009-07-08385390382384636,000256
2009-07-07390393386388553,000258.67
2009-07-06393397388389970,000259.33
2009-07-03384389382388495,000258.67
2009-07-02396396387389993,000259.33
2009-07-013854003853932,489,000262
2009-06-303843913803891,206,000259.33
2009-06-293803903763791,442,000252.67
2009-06-26380381376378496,000252
2009-06-25375380372376789,000250.67
2009-06-24375375370370446,000246.67
2009-06-23373378371373654,000248.67
2009-06-22381385378381863,000254
2009-06-193773803683771,102,000251.33
2009-06-183863883733791,164,000252.67
2009-06-173643823643811,714,000254
2009-06-163763793653671,386,000244.67
2009-06-15386388381384930,000256
2009-06-123863913823831,902,000255.33
2009-06-11377382374381781,000254
2009-06-103783833763801,055,000253.33
2009-06-09380381373373751,000248.67
2009-06-08383387381382825,000254.67
2009-06-053933943793811,215,000254
2009-06-043903973853893,230,000259.33
2009-06-033703923663875,594,000258
2009-06-02366366361362700,000241.33
2009-06-01358366358363640,000242
2009-05-29360362355360657,000240
2009-05-28357360353359536,000239.33
2009-05-27355358353356676,000237.33
2009-05-26354355348353660,000235.33
2009-05-253523553473521,338,000234.67
2009-05-22355362355356723,000237.33
2009-05-213623653583651,046,000243.33
2009-05-203663713613621,825,000241.33
2009-05-193643723603711,547,000247.33
2009-05-183863893733763,952,000250.67
2009-05-15359365356362653,000241.33
2009-05-14358363354355769,000236.67
2009-05-13364370363366393,000244
2009-05-12371377364364945,000242.67
2009-05-113693943693782,561,000252
2009-05-083563743563671,381,000244.67
2009-05-073593613543601,306,000240
2009-05-013523613493522,528,000234.67
2009-04-303763803593624,316,000241.33
2009-04-2839239736436612,735,000244
2009-04-2739740637438717,591,000258
2009-04-24336336327327295,000218
2009-04-23333334329331468,000220.67
2009-04-22339340331334298,000222.67
2009-04-21339341335338501,000225.33
2009-04-20340345338341564,000227.33
2009-04-17341344337338458,000225.33
2009-04-16335342334336463,000224
2009-04-15337339334336336,000224
2009-04-14346346336340544,000226.67
2009-04-13348352345345332,000230
2009-04-10355355342347294,000231.33
2009-04-09340351340350445,000233.33
2009-04-08339343335336389,000224
2009-04-07353353344344328,000229.33
2009-04-06351356347348689,000232
2009-04-03348355341346592,000230.67
2009-04-02342349340346553,000230.67
2009-04-01338344332340330,000226.67
2009-03-31337345330333858,000222
2009-03-30357360335336753,000224
2009-03-27353358348353887,000235.33
2009-03-26346349344348548,000232
2009-03-25354355346350697,000233.33
2009-03-24348352344349797,000232.67
2009-03-23332342331341578,000227.33
2009-03-19333334325328537,000218.67
2009-03-18333338329332626,000221.33
2009-03-17340340332332691,000221.33
2009-03-16330342329338815,000225.33
2009-03-133253303193281,164,000218.67
2009-03-12322323314315754,000210
2009-03-11321326317319883,000212.67
2009-03-10315317311311714,000207.33
2009-03-093183253133161,090,000210.67
2009-03-06315318308309966,000206
2009-03-05321332320326939,000217.33
2009-03-043073223073191,158,000212.67
2009-03-033183183073111,279,000207.33
2009-03-023273323213231,182,000215.33
2009-02-273203463183375,899,000224.67
2009-02-26318327316318732,000212
2009-02-253243243153191,203,000212.67
2009-02-243113203103141,080,000209.33
2009-02-233083233033201,818,000213.33
2009-02-203163193093111,586,000207.33
2009-02-19329330320321772,000214
2009-02-18320330320330830,000220
2009-02-173403403273281,190,000218.67
2009-02-163243423203412,632,000227.33
2009-02-133263303163252,512,000216.67
2009-02-123363453273312,164,000220.67
2009-02-103433463343411,681,000227.33
2009-02-093553583383382,798,000225.33
2009-02-063503583393505,516,000233.33
2009-02-053413593363456,944,000230
2009-02-043623633383469,133,000230.67
2009-02-0336237135335710,200,000238
2009-02-0240840836636621,826,000244
2009-01-3038540537740332,764,000268.67
2009-01-2937838335836618,385,000244
2009-01-28300303292303365,000202
2009-01-27296304293301451,000200.67
2009-01-26292294287287251,000191.33
2009-01-23300300291292372,000194.67
2009-01-22291300290300457,000200
2009-01-21296304293293613,000195.33
2009-01-20303309300307678,000204.67
2009-01-19310312302308488,000205.33
2009-01-16289302289301576,000200.67
2009-01-15290294285286846,000190.67
2009-01-14298302297299587,000199.33
2009-01-13300301295297507,000198
2009-01-09316320309311779,000207.33
2009-01-083183283083231,604,000215.33
2009-01-073533583233252,155,000216.67
2009-01-063433523363501,069,000233.33
2009-01-05355358347347502,000231.33

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