4403 日油(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	383	393	381	393	177,000	262
2011-12-29	381	384	378	382	147,000	254.67
2011-12-28	382	388	382	383	166,000	255.33
2011-12-27	379	384	376	383	202,000	255.33
2011-12-26	389	389	381	383	96,000	255.33
2011-12-22	385	386	381	382	226,000	254.67
2011-12-21	384	388	382	385	181,000	256.67
2011-12-20	374	379	374	378	226,000	252
2011-12-19	373	376	367	374	264,000	249.33
2011-12-16	381	383	377	377	189,000	251.33
2011-12-15	389	389	380	381	254,000	254
2011-12-14	385	389	382	388	172,000	258.67
2011-12-13	383	389	383	387	212,000	258
2011-12-12	387	392	384	387	302,000	258
2011-12-09	378	382	378	380	392,000	253.33
2011-12-08	393	393	383	385	322,000	256.67
2011-12-07	384	389	382	387	173,000	258
2011-12-06	389	390	385	385	199,000	256.67
2011-12-05	397	397	390	393	189,000	262
2011-12-02	388	395	385	395	324,000	263.33
2011-12-01	390	390	384	387	433,000	258
2011-11-30	388	388	380	387	310,000	258
2011-11-29	383	388	381	388	437,000	258.67
2011-11-28	380	386	379	383	244,000	255.33
2011-11-25	386	389	379	379	282,000	252.67
2011-11-24	385	390	381	384	353,000	256
2011-11-22	380	390	380	387	358,000	258
2011-11-21	378	387	378	383	415,000	255.33
2011-11-18	365	378	365	377	370,000	251.33
2011-11-17	361	374	361	372	433,000	248
2011-11-16	365	366	363	364	238,000	242.67
2011-11-15	359	365	358	363	293,000	242
2011-11-14	360	361	355	358	195,000	238.67
2011-11-11	355	357	352	354	175,000	236
2011-11-10	352	359	352	355	219,000	236.67
2011-11-09	363	365	359	364	249,000	242.67
2011-11-08	363	363	356	359	246,000	239.33
2011-11-07	353	363	351	363	271,000	242
2011-11-04	365	366	356	356	496,000	237.33
2011-11-02	362	370	358	363	636,000	242
2011-11-01	363	371	363	369	356,000	246
2011-10-31	369	379	369	371	446,000	247.33
2011-10-28	381	381	372	375	739,000	250
2011-10-27	364	373	362	371	587,000	247.33
2011-10-26	367	373	365	370	394,000	246.67
2011-10-25	379	383	370	372	630,000	248
2011-10-24	383	385	378	383	238,000	255.33
2011-10-21	382	386	379	379	235,000	252.67
2011-10-20	389	389	382	385	269,000	256.67
2011-10-19	394	396	385	389	299,000	259.33
2011-10-18	396	398	391	391	243,000	260.67
2011-10-17	394	404	392	400	420,000	266.67
2011-10-14	398	398	390	390	429,000	260
2011-10-13	399	402	397	400	373,000	266.67
2011-10-12	398	402	393	399	613,000	266
2011-10-11	401	406	400	400	440,000	266.67
2011-10-07	396	402	396	401	343,000	267.33
2011-10-06	390	398	390	396	304,000	264
2011-10-05	396	396	384	386	617,000	257.33
2011-10-04	402	402	395	396	463,000	264
2011-10-03	400	409	399	405	557,000	270
2011-09-30	407	407	395	407	392,000	271.33
2011-09-29	400	407	398	407	261,000	271.33
2011-09-28	396	404	394	403	333,000	268.67
2011-09-27	383	396	382	396	297,000	264
2011-09-26	385	385	376	378	396,000	252
2011-09-22	397	397	380	386	503,000	257.33
2011-09-21	405	405	397	401	378,000	267.33
2011-09-20	404	405	399	403	380,000	268.67
2011-09-16	398	404	397	404	430,000	269.33
2011-09-15	392	397	392	397	302,000	264.67
2011-09-14	398	401	388	391	745,000	260.67
2011-09-13	388	398	388	396	359,000	264
2011-09-12	390	390	387	388	320,000	258.67
2011-09-09	392	395	391	394	462,000	262.67
2011-09-08	395	395	391	394	383,000	262.67
2011-09-07	381	392	380	391	451,000	260.67
2011-09-06	379	379	374	378	436,000	252
2011-09-05	385	385	378	380	272,000	253.33
2011-09-02	380	386	377	385	555,000	256.67
2011-09-01	376	382	376	381	329,000	254
2011-08-31	373	377	371	375	274,000	250
2011-08-30	370	374	370	373	319,000	248.67
2011-08-29	366	370	364	368	285,000	245.33
2011-08-26	360	366	360	366	412,000	244
2011-08-25	359	363	357	360	334,000	240
2011-08-24	359	361	351	352	436,000	234.67
2011-08-23	358	360	354	356	346,000	237.33
2011-08-22	361	363	355	356	456,000	237.33
2011-08-19	361	364	360	361	331,000	240.67
2011-08-18	369	371	365	367	470,000	244.67
2011-08-17	361	374	361	369	628,000	246
2011-08-16	363	366	362	364	398,000	242.67
2011-08-15	363	363	356	360	350,000	240
2011-08-12	360	365	355	357	631,000	238
2011-08-11	346	355	346	354	526,000	236
2011-08-10	357	359	350	354	670,000	236
2011-08-09	356	358	343	351	1,020,000	234
2011-08-08	360	363	357	360	551,000	240
2011-08-05	365	366	359	362	805,000	241.33
2011-08-04	380	381	375	376	1,142,000	250.67
2011-08-03	348	386	342	381	2,115,000	254
2011-08-02	354	354	350	351	165,000	234
2011-08-01	351	355	351	354	129,000	236
2011-07-29	354	356	351	351	113,000	234
2011-07-28	356	358	353	355	164,000	236.67
2011-07-27	361	362	357	358	179,000	238.67
2011-07-26	362	364	359	363	94,000	242
2011-07-25	365	365	360	360	152,000	240
2011-07-22	360	362	358	362	171,000	241.33
2011-07-21	363	363	358	359	116,000	239.33
2011-07-20	366	366	362	362	146,000	241.33
2011-07-19	360	365	358	362	202,000	241.33
2011-07-15	357	361	357	360	212,000	240
2011-07-14	359	362	358	359	163,000	239.33
2011-07-13	360	364	360	362	313,000	241.33
2011-07-12	363	364	357	358	284,000	238.67
2011-07-11	359	363	359	362	188,000	241.33
2011-07-08	363	364	360	363	149,000	242
2011-07-07	363	364	361	362	188,000	241.33
2011-07-06	356	362	356	362	182,000	241.33
2011-07-05	360	362	357	359	201,000	239.33
2011-07-04	358	362	358	360	237,000	240
2011-07-01	353	358	353	353	241,000	235.33
2011-06-30	347	352	341	352	338,000	234.67
2011-06-29	344	345	340	344	178,000	229.33
2011-06-28	341	342	339	341	147,000	227.33
2011-06-27	343	345	340	340	234,000	226.67
2011-06-24	341	347	339	347	454,000	231.33
2011-06-23	338	342	337	337	142,000	224.67
2011-06-22	334	342	334	340	267,000	226.67
2011-06-21	336	336	331	332	214,000	221.33
2011-06-20	331	335	331	332	113,000	221.33
2011-06-17	336	337	330	332	260,000	221.33
2011-06-16	337	340	336	336	138,000	224
2011-06-15	341	342	340	340	144,000	226.67
2011-06-14	336	341	335	340	172,000	226.67
2011-06-13	336	338	336	337	91,000	224.67
2011-06-10	338	343	337	337	362,000	224.67
2011-06-09	339	339	337	338	107,000	225.33
2011-06-08	337	341	337	340	120,000	226.67
2011-06-07	336	341	336	339	212,000	226
2011-06-06	341	341	336	337	194,000	224.67
2011-06-03	345	346	341	341	191,000	227.33
2011-06-02	344	348	343	347	214,000	231.33
2011-06-01	343	350	342	350	333,000	233.33
2011-05-31	339	348	339	347	222,000	231.33
2011-05-30	337	345	337	342	220,000	228
2011-05-27	337	342	337	340	183,000	226.67
2011-05-26	339	341	336	339	305,000	226
2011-05-25	341	341	336	337	163,000	224.67
2011-05-24	339	341	338	340	203,000	226.67
2011-05-23	340	342	336	340	240,000	226.67
2011-05-20	340	342	339	340	253,000	226.67
2011-05-19	344	345	340	340	206,000	226.67
2011-05-18	340	348	340	345	214,000	230
2011-05-17	341	342	339	340	265,000	226.67
2011-05-16	341	344	340	340	197,000	226.67
2011-05-13	350	350	341	343	336,000	228.67
2011-05-12	353	357	351	351	193,000	234
2011-05-11	360	363	356	356	319,000	237.33
2011-05-10	355	363	353	359	593,000	239.33
2011-05-09	356	356	352	354	178,000	236
2011-05-06	357	357	353	356	256,000	237.33
2011-05-02	356	363	355	362	200,000	241.33
2011-04-28	349	355	348	354	245,000	236
2011-04-27	343	350	343	349	338,000	232.67
2011-04-26	345	347	344	344	204,000	229.33
2011-04-25	349	352	346	346	221,000	230.67
2011-04-22	343	348	343	348	165,000	232
2011-04-21	351	353	344	347	274,000	231.33
2011-04-20	347	351	347	350	154,000	233.33
2011-04-19	345	347	344	345	150,000	230
2011-04-18	345	350	345	347	159,000	231.33
2011-04-15	351	353	347	349	318,000	232.67
2011-04-14	349	354	347	351	235,000	234
2011-04-13	345	351	345	348	229,000	232
2011-04-12	348	351	344	345	221,000	230
2011-04-11	349	357	349	351	232,000	234
2011-04-08	343	354	342	351	319,000	234
2011-04-07	350	355	346	346	304,000	230.67
2011-04-06	355	358	347	352	329,000	234.67
2011-04-05	368	368	353	357	292,000	238
2011-04-04	371	372	364	367	244,000	244.67
2011-04-01	374	378	372	372	312,000	248
2011-03-31	378	380	372	380	314,000	253.33
2011-03-30	363	379	362	379	519,000	252.67
2011-03-29	358	365	355	363	402,000	242
2011-03-28	362	362	356	362	280,000	241.33
2011-03-25	362	362	356	359	323,000	239.33
2011-03-24	358	361	357	358	324,000	238.67
2011-03-23	360	363	354	356	422,000	237.33
2011-03-22	362	365	356	361	552,000	240.67
2011-03-18	322	342	322	338	926,000	225.33
2011-03-17	305	330	300	321	842,000	214
2011-03-16	304	328	304	326	897,000	217.33
2011-03-15	342	347	278	302	1,187,000	201.33
2011-03-14	349	373	343	358	858,000	238.67
2011-03-11	393	394	389	389	755,000	259.33
2011-03-10	403	404	397	397	333,000	264.67
2011-03-09	406	409	405	406	240,000	270.67
2011-03-08	403	408	403	404	257,000	269.33
2011-03-07	412	412	403	404	258,000	269.33
2011-03-04	409	417	409	411	428,000	274
2011-03-03	409	413	408	411	268,000	274
2011-03-02	407	410	406	406	350,000	270.67
2011-03-01	416	418	413	415	410,000	276.67
2011-02-28	408	415	405	414	317,000	276
2011-02-25	402	410	401	409	524,000	272.67
2011-02-24	414	414	403	406	485,000	270.67
2011-02-23	411	419	411	415	664,000	276.67
2011-02-22	417	418	411	411	326,000	274
2011-02-21	423	423	419	421	348,000	280.67
2011-02-18	424	424	421	422	307,000	281.33
2011-02-17	421	425	421	425	466,000	283.33
2011-02-16	423	424	420	421	529,000	280.67
2011-02-15	422	426	422	426	361,000	284
2011-02-14	426	427	419	421	598,000	280.67
2011-02-10	427	431	424	425	479,000	283.33
2011-02-09	429	431	424	426	326,000	284
2011-02-08	433	434	425	426	934,000	284
2011-02-07	443	443	428	432	1,423,000	288
2011-02-04	445	453	435	443	1,689,000	295.33
2011-02-03	435	443	435	441	338,000	294
2011-02-02	436	444	435	440	538,000	293.33
2011-02-01	429	432	428	431	294,000	287.33
2011-01-31	421	433	421	428	312,000	285.33
2011-01-28	441	441	432	433	367,000	288.67
2011-01-27	436	441	432	440	508,000	293.33
2011-01-26	439	444	436	436	634,000	290.67
2011-01-25	433	444	431	440	652,000	293.33
2011-01-24	430	432	425	430	362,000	286.67
2011-01-21	441	441	424	425	1,148,000	283.33
2011-01-20	445	452	444	444	888,000	296
2011-01-19	436	447	436	447	901,000	298
2011-01-18	432	437	427	436	459,000	290.67
2011-01-17	435	438	430	432	960,000	288
2011-01-14	430	434	426	431	914,000	287.33
2011-01-13	429	431	425	429	634,000	286
2011-01-12	426	430	425	425	841,000	283.33
2011-01-11	418	426	418	423	887,000	282
2011-01-07	419	422	417	418	1,032,000	278.67
2011-01-06	417	419	415	417	808,000	278
2011-01-05	412	416	411	416	880,000	277.33
2011-01-04	400	413	400	411	1,293,000	274

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