4403 日油(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	400	400	397	397	298,000	264.67
2010-12-29	400	402	399	401	390,000	267.33
2010-12-28	393	402	393	399	763,000	266
2010-12-27	391	396	391	393	404,000	262
2010-12-24	397	398	393	396	521,000	264
2010-12-22	404	407	398	400	1,012,000	266.67
2010-12-21	410	416	403	407	1,931,000	271.33
2010-12-20	393	396	390	391	389,000	260.67
2010-12-17	389	398	389	396	783,000	264
2010-12-16	386	393	386	390	528,000	260
2010-12-15	388	389	387	389	474,000	259.33
2010-12-14	381	385	380	384	599,000	256
2010-12-13	378	379	373	378	561,000	252
2010-12-10	376	376	373	374	576,000	249.33
2010-12-09	373	375	372	374	226,000	249.33
2010-12-08	373	373	370	373	289,000	248.67
2010-12-07	373	373	369	372	222,000	248
2010-12-06	372	374	371	373	336,000	248.67
2010-12-03	369	370	367	370	249,000	246.67
2010-12-02	368	369	366	368	412,000	245.33
2010-12-01	363	364	361	363	330,000	242
2010-11-30	366	372	364	364	934,000	242.67
2010-11-29	365	367	362	363	321,000	242
2010-11-26	365	367	361	361	247,000	240.67
2010-11-25	358	366	356	364	475,000	242.67
2010-11-24	359	359	354	356	422,000	237.33
2010-11-22	360	360	357	359	354,000	239.33
2010-11-19	362	363	358	360	335,000	240
2010-11-18	356	361	354	360	303,000	240
2010-11-17	354	357	352	356	290,000	237.33
2010-11-16	359	360	350	355	330,000	236.67
2010-11-15	361	362	359	359	259,000	239.33
2010-11-12	360	364	360	361	319,000	240.67
2010-11-11	362	363	360	361	392,000	240.67
2010-11-10	362	367	360	362	406,000	241.33
2010-11-09	362	366	361	365	374,000	243.33
2010-11-08	363	364	360	362	352,000	241.33
2010-11-05	364	366	360	361	540,000	240.67
2010-11-04	370	373	359	363	798,000	242
2010-11-02	364	370	363	367	357,000	244.67
2010-11-01	367	368	363	366	319,000	244
2010-10-29	367	374	367	371	812,000	247.33
2010-10-28	358	371	356	370	682,000	246.67
2010-10-27	362	364	358	360	253,000	240
2010-10-26	365	367	361	364	232,000	242.67
2010-10-25	368	369	362	368	175,000	245.33
2010-10-22	357	367	357	365	209,000	243.33
2010-10-21	366	366	360	363	266,000	242
2010-10-20	363	366	360	363	188,000	242
2010-10-19	363	371	363	369	173,000	246
2010-10-18	364	370	353	366	249,000	244
2010-10-15	366	367	365	366	133,000	244
2010-10-14	367	371	365	369	144,000	246
2010-10-13	362	370	362	363	258,000	242
2010-10-12	374	375	362	362	235,000	241.33
2010-10-08	369	375	369	373	270,000	248.67
2010-10-07	370	373	368	373	262,000	248.67
2010-10-06	369	371	367	371	374,000	247.33
2010-10-05	368	370	363	369	364,000	246
2010-10-04	364	371	364	367	306,000	244.67
2010-10-01	366	369	363	364	303,000	242.67
2010-09-30	370	373	365	367	144,000	244.67
2010-09-29	368	373	368	372	209,000	248
2010-09-28	369	374	367	370	367,000	246.67
2010-09-27	367	371	364	371	475,000	247.33
2010-09-24	364	368	361	362	392,000	241.33
2010-09-22	363	364	361	363	172,000	242
2010-09-21	364	366	359	359	281,000	239.33
2010-09-17	358	362	358	362	198,000	241.33
2010-09-16	360	360	356	358	102,000	238.67
2010-09-15	354	360	352	358	175,000	238.67
2010-09-14	355	358	353	355	182,000	236.67
2010-09-13	357	359	355	358	169,000	238.67
2010-09-10	357	359	354	355	394,000	236.67
2010-09-09	350	355	350	353	327,000	235.33
2010-09-08	347	349	346	349	171,000	232.67
2010-09-07	354	357	353	355	197,000	236.67
2010-09-06	352	357	350	357	246,000	238
2010-09-03	345	350	345	350	238,000	233.33
2010-09-02	349	350	340	344	421,000	229.33
2010-09-01	347	347	344	347	401,000	231.33
2010-08-31	347	350	345	346	301,000	230.67
2010-08-30	354	357	353	355	403,000	236.67
2010-08-27	342	353	342	353	405,000	235.33
2010-08-26	346	347	341	345	447,000	230
2010-08-25	345	347	343	346	377,000	230.67
2010-08-24	340	347	340	346	673,000	230.67
2010-08-23	339	343	337	339	285,000	226
2010-08-20	337	341	337	338	210,000	225.33
2010-08-19	342	344	339	340	239,000	226.67
2010-08-18	345	347	340	343	260,000	228.67
2010-08-17	336	342	336	342	158,000	228
2010-08-16	338	342	337	340	140,000	226.67
2010-08-13	337	343	336	341	215,000	227.33
2010-08-12	338	340	334	339	428,000	226
2010-08-11	347	348	344	344	221,000	229.33
2010-08-10	359	361	350	351	530,000	234
2010-08-09	359	362	356	359	387,000	239.33
2010-08-06	364	368	363	366	331,000	244
2010-08-05	368	370	364	365	536,000	243.33
2010-08-04	360	367	354	365	1,171,000	243.33
2010-08-03	356	357	353	357	193,000	238
2010-08-02	354	358	351	352	205,000	234.67
2010-07-30	359	359	353	356	282,000	237.33
2010-07-29	357	362	357	360	169,000	240
2010-07-28	357	363	357	363	205,000	242
2010-07-27	355	357	352	354	291,000	236
2010-07-26	355	357	354	354	123,000	236
2010-07-23	359	360	349	350	484,000	233.33
2010-07-22	351	353	350	352	220,000	234.67
2010-07-21	357	359	351	353	265,000	235.33
2010-07-20	352	358	350	355	222,000	236.67
2010-07-16	366	366	355	356	332,000	237.33
2010-07-15	370	374	366	369	476,000	246
2010-07-14	375	377	371	376	467,000	250.67
2010-07-13	373	373	366	371	430,000	247.33
2010-07-12	380	383	371	372	806,000	248
2010-07-09	366	373	363	370	435,000	246.67
2010-07-08	363	367	363	364	364,000	242.67
2010-07-07	359	359	355	357	282,000	238
2010-07-06	351	359	350	358	418,000	238.67
2010-07-05	353	358	352	356	311,000	237.33
2010-07-02	347	353	345	350	562,000	233.33
2010-07-01	354	354	349	350	348,000	233.33
2010-06-30	351	356	347	354	455,000	236
2010-06-29	360	365	354	355	473,000	236.67
2010-06-28	366	369	362	363	339,000	242
2010-06-25	373	373	368	369	383,000	246
2010-06-24	372	377	371	375	445,000	250
2010-06-23	379	379	374	376	625,000	250.67
2010-06-22	382	384	380	381	581,000	254
2010-06-21	391	394	389	390	377,000	260
2010-06-18	393	397	387	389	1,106,000	259.33
2010-06-17	394	394	390	393	491,000	262
2010-06-16	393	395	392	394	478,000	262.67
2010-06-15	390	392	387	392	650,000	261.33
2010-06-14	389	393	389	392	626,000	261.33
2010-06-11	389	390	385	388	929,000	258.67
2010-06-10	377	385	374	384	795,000	256
2010-06-09	378	380	374	376	808,000	250.67
2010-06-08	369	381	369	379	1,167,000	252.67
2010-06-07	374	374	369	369	849,000	246
2010-06-04	376	383	375	380	1,317,000	253.33
2010-06-03	373	376	371	376	940,000	250.67
2010-06-02	362	374	359	369	1,386,000	246
2010-06-01	363	364	358	358	749,000	238.67
2010-05-31	353	365	352	363	795,000	242
2010-05-28	352	355	350	353	923,000	235.33
2010-05-27	344	348	340	347	1,447,000	231.33
2010-05-26	346	351	344	346	1,419,000	230.67
2010-05-25	346	346	338	339	620,000	226
2010-05-24	344	348	341	345	623,000	230
2010-05-21	345	348	341	344	936,000	229.33
2010-05-20	355	361	355	356	443,000	237.33
2010-05-19	360	360	353	360	624,000	240
2010-05-18	373	373	361	364	788,000	242.67
2010-05-17	375	375	365	370	604,000	246.67
2010-05-14	368	380	367	377	1,137,000	251.33
2010-05-13	370	373	368	372	698,000	248
2010-05-12	370	372	366	369	671,000	246
2010-05-11	377	377	367	368	1,936,000	245.33
2010-05-10	341	379	341	376	3,432,000	250.67
2010-05-07	344	347	338	342	1,162,000	228
2010-05-06	361	362	356	360	763,000	240
2010-04-30	365	368	364	368	475,000	245.33
2010-04-28	365	366	362	362	562,000	241.33
2010-04-27	369	372	366	371	568,000	247.33
2010-04-26	366	370	366	368	516,000	245.33
2010-04-23	364	365	359	365	485,000	243.33
2010-04-22	364	364	357	360	761,000	240
2010-04-21	359	364	359	364	490,000	242.67
2010-04-20	360	361	356	356	478,000	237.33
2010-04-19	359	361	358	358	571,000	238.67
2010-04-16	369	370	365	365	559,000	243.33
2010-04-15	370	371	367	371	596,000	247.33
2010-04-14	369	369	366	367	633,000	244.67
2010-04-13	374	374	365	367	967,000	244.67
2010-04-12	375	377	372	372	1,029,000	248
2010-04-09	367	372	367	371	509,000	247.33
2010-04-08	369	373	366	367	825,000	244.67
2010-04-07	367	372	366	371	609,000	247.33
2010-04-06	371	373	365	367	906,000	244.67
2010-04-05	374	375	370	371	525,000	247.33
2010-04-02	374	374	370	372	559,000	248
2010-04-01	370	373	368	371	756,000	247.33
2010-03-31	372	373	367	370	1,069,000	246.67
2010-03-30	366	372	365	372	1,078,000	248
2010-03-29	356	364	355	362	924,000	241.33
2010-03-26	354	360	354	360	950,000	240
2010-03-25	354	356	352	355	710,000	236.67
2010-03-24	360	362	353	354	1,193,000	236
2010-03-23	367	369	357	360	1,109,000	240
2010-03-19	365	366	363	365	579,000	243.33
2010-03-18	363	364	362	364	512,000	242.67
2010-03-17	362	364	360	362	863,000	241.33
2010-03-16	365	365	361	361	581,000	240.67
2010-03-15	368	369	364	365	739,000	243.33
2010-03-12	370	370	364	367	854,000	244.67
2010-03-11	357	371	356	370	1,603,000	246.67
2010-03-10	355	356	353	354	532,000	236
2010-03-09	359	359	355	355	452,000	236.67
2010-03-08	357	358	354	357	489,000	238
2010-03-05	354	356	351	353	634,000	235.33
2010-03-04	353	356	349	349	503,000	232.67
2010-03-03	351	355	351	352	404,000	234.67
2010-03-02	349	352	349	350	368,000	233.33
2010-03-01	347	354	347	348	646,000	232
2010-02-26	350	352	348	348	708,000	232
2010-02-25	356	358	351	352	626,000	234.67
2010-02-24	356	359	354	354	712,000	236
2010-02-23	360	364	359	360	469,000	240
2010-02-22	362	367	360	362	720,000	241.33
2010-02-19	362	368	357	357	845,000	238
2010-02-18	364	365	360	362	582,000	241.33
2010-02-17	362	372	357	364	2,450,000	242.67
2010-02-16	361	363	353	354	1,079,000	236
2010-02-15	366	367	361	361	799,000	240.67
2010-02-12	370	373	363	367	827,000	244.67
2010-02-10	371	379	368	371	2,300,000	247.33
2010-02-09	377	377	367	369	1,601,000	246
2010-02-08	380	392	380	381	2,862,000	254
2010-02-05	386	396	382	382	1,492,000	254.67
2010-02-04	403	420	394	404	2,805,000	269.33
2010-02-03	390	408	388	405	1,600,000	270
2010-02-02	368	392	366	391	1,853,000	260.67
2010-02-01	364	367	359	360	420,000	240
2010-01-29	368	371	367	369	373,000	246
2010-01-28	373	373	368	371	371,000	247.33
2010-01-27	378	381	373	374	581,000	249.33
2010-01-26	391	392	380	381	844,000	254
2010-01-25	392	396	389	393	461,000	262
2010-01-22	394	399	392	398	477,000	265.33
2010-01-21	398	406	393	404	464,000	269.33
2010-01-20	406	406	401	403	495,000	268.67
2010-01-19	412	412	405	406	399,000	270.67
2010-01-18	416	416	411	412	322,000	274.67
2010-01-15	417	422	412	419	1,098,000	279.33
2010-01-14	412	416	409	415	620,000	276.67
2010-01-13	417	420	410	411	855,000	274
2010-01-12	400	421	398	421	2,746,000	280.67
2010-01-08	392	398	390	395	837,000	263.33
2010-01-07	389	390	387	389	270,000	259.33
2010-01-06	390	391	384	388	366,000	258.67
2010-01-05	394	394	388	390	428,000	260
2010-01-04	386	393	386	388	373,000	258.67

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