4403 日油(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	386	389	384	387	276,000	258
2012-12-27	388	392	386	386	342,000	257.33
2012-12-26	382	388	381	386	254,000	257.33
2012-12-25	389	389	378	382	283,000	254.67
2012-12-21	387	388	380	381	453,000	254
2012-12-20	381	389	378	385	623,000	256.67
2012-12-19	375	381	374	380	469,000	253.33
2012-12-18	374	377	373	373	361,000	248.67
2012-12-17	379	380	374	375	306,000	250
2012-12-14	377	379	374	376	559,000	250.67
2012-12-13	379	379	373	374	439,000	249.33
2012-12-12	374	376	371	371	311,000	247.33
2012-12-11	374	376	372	373	197,000	248.67
2012-12-10	383	383	374	376	211,000	250.67
2012-12-07	376	377	373	375	245,000	250
2012-12-06	373	375	371	375	323,000	250
2012-12-05	370	373	367	367	368,000	244.67
2012-12-04	373	374	371	373	245,000	248.67
2012-12-03	378	379	371	373	394,000	248.67
2012-11-30	379	381	373	374	202,000	249.33
2012-11-29	373	383	373	378	215,000	252
2012-11-28	374	378	372	372	219,000	248
2012-11-27	384	385	381	382	163,000	254.67
2012-11-26	384	388	382	383	205,000	255.33
2012-11-22	388	388	380	385	197,000	256.67
2012-11-21	378	388	377	380	306,000	253.33
2012-11-20	377	378	373	376	121,000	250.67
2012-11-19	376	378	370	372	176,000	248
2012-11-16	371	376	370	375	90,000	250
2012-11-15	364	373	364	372	171,000	248
2012-11-14	365	367	362	362	69,000	241.33
2012-11-13	361	364	359	363	128,000	242
2012-11-12	365	367	361	361	115,000	240.67
2012-11-09	365	371	364	368	164,000	245.33
2012-11-08	371	372	367	369	114,000	246
2012-11-07	378	380	373	374	201,000	249.33
2012-11-06	378	379	377	379	69,000	252.67
2012-11-05	386	386	379	381	131,000	254
2012-11-02	385	387	383	385	169,000	256.67
2012-11-01	381	387	378	383	255,000	255.33
2012-10-31	374	384	374	381	196,000	254
2012-10-30	378	382	374	375	169,000	250
2012-10-29	378	381	374	380	121,000	253.33
2012-10-26	377	379	373	376	113,000	250.67
2012-10-25	374	381	372	381	178,000	254
2012-10-24	371	374	369	372	132,000	248
2012-10-23	380	380	371	376	166,000	250.67
2012-10-22	381	383	377	380	101,000	253.33
2012-10-19	377	384	376	382	268,000	254.67
2012-10-18	379	381	378	379	136,000	252.67
2012-10-17	378	379	373	378	218,000	252
2012-10-16	370	376	370	374	167,000	249.33
2012-10-15	368	374	367	371	178,000	247.33
2012-10-12	365	372	364	370	175,000	246.67
2012-10-11	358	371	358	365	405,000	243.33
2012-10-10	360	362	357	358	158,000	238.67
2012-10-09	367	372	362	362	269,000	241.33
2012-10-05	359	369	355	368	443,000	245.33
2012-10-04	353	360	353	358	228,000	238.67
2012-10-03	357	357	352	352	189,000	234.67
2012-10-02	367	367	356	356	288,000	237.33
2012-10-01	370	371	363	364	401,000	242.67
2012-09-28	373	377	371	376	374,000	250.67
2012-09-27	372	376	369	373	260,000	248.67
2012-09-26	378	378	372	375	245,000	250
2012-09-25	381	385	380	385	386,000	256.67
2012-09-24	373	378	371	378	248,000	252
2012-09-21	374	376	371	373	251,000	248.67
2012-09-20	378	379	373	374	220,000	249.33
2012-09-19	384	385	376	378	316,000	252
2012-09-18	381	388	379	383	262,000	255.33
2012-09-14	380	385	379	381	381,000	254
2012-09-13	380	383	377	378	214,000	252
2012-09-12	365	381	365	379	445,000	252.67
2012-09-11	360	364	360	363	119,000	242
2012-09-10	362	365	362	365	82,000	243.33
2012-09-07	363	366	360	365	189,000	243.33
2012-09-06	362	362	357	358	156,000	238.67
2012-09-05	370	370	364	364	159,000	242.67
2012-09-04	371	373	367	370	142,000	246.67
2012-09-03	371	377	368	369	261,000	246
2012-08-31	372	376	371	372	213,000	248
2012-08-30	372	374	370	373	106,000	248.67
2012-08-29	373	376	371	371	185,000	247.33
2012-08-28	378	378	374	376	287,000	250.67
2012-08-27	381	384	378	378	168,000	252
2012-08-24	378	378	374	376	182,000	250.67
2012-08-23	377	382	376	380	221,000	253.33
2012-08-22	380	381	378	378	143,000	252
2012-08-21	388	388	380	381	228,000	254
2012-08-20	384	389	384	386	211,000	257.33
2012-08-17	381	388	380	384	174,000	256
2012-08-16	374	382	374	380	158,000	253.33
2012-08-15	373	376	370	376	210,000	250.67
2012-08-14	372	377	372	376	199,000	250.67
2012-08-13	377	378	371	372	218,000	248
2012-08-10	385	388	378	380	143,000	253.33
2012-08-09	384	388	383	388	214,000	258.67
2012-08-08	385	389	383	384	167,000	256
2012-08-07	382	387	382	385	204,000	256.67
2012-08-06	378	384	377	383	208,000	255.33
2012-08-03	369	376	369	371	217,000	247.33
2012-08-02	377	385	371	374	587,000	249.33
2012-08-01	377	380	376	379	133,000	252.67
2012-07-31	380	381	378	379	180,000	252.67
2012-07-30	386	386	381	383	162,000	255.33
2012-07-27	387	389	386	387	88,000	258
2012-07-26	382	383	377	382	136,000	254.67
2012-07-25	380	385	375	377	262,000	251.33
2012-07-24	381	385	380	381	254,000	254
2012-07-23	388	389	382	383	190,000	255.33
2012-07-20	391	393	386	390	137,000	260
2012-07-19	397	399	392	394	143,000	262.67
2012-07-18	397	399	393	393	168,000	262
2012-07-17	400	401	397	398	155,000	265.33
2012-07-13	401	405	400	403	362,000	268.67
2012-07-12	399	402	397	398	175,000	265.33
2012-07-11	406	406	398	401	237,000	267.33
2012-07-10	406	408	404	404	218,000	269.33
2012-07-09	401	407	400	407	132,000	271.33
2012-07-06	404	408	402	405	200,000	270
2012-07-05	405	405	402	404	136,000	269.33
2012-07-04	411	411	403	403	344,000	268.67
2012-07-03	400	415	400	411	482,000	274
2012-07-02	402	403	394	398	237,000	265.33
2012-06-29	386	401	382	397	461,000	264.67
2012-06-28	382	389	380	387	385,000	258
2012-06-27	376	381	374	381	218,000	254
2012-06-26	378	382	375	376	318,000	250.67
2012-06-25	387	387	380	380	308,000	253.33
2012-06-22	385	387	383	384	246,000	256
2012-06-21	390	393	387	390	367,000	260
2012-06-20	386	391	384	389	398,000	259.33
2012-06-19	387	394	386	388	227,000	258.67
2012-06-18	388	394	388	392	200,000	261.33
2012-06-15	388	392	386	387	249,000	258
2012-06-14	384	390	383	388	182,000	258.67
2012-06-13	389	394	387	388	222,000	258.67
2012-06-12	385	390	383	388	262,000	258.67
2012-06-11	393	397	389	392	283,000	261.33
2012-06-08	395	395	386	393	626,000	262
2012-06-07	390	395	384	394	341,000	262.67
2012-06-06	381	391	381	387	390,000	258
2012-06-05	374	380	373	379	315,000	252.67
2012-06-04	366	374	364	371	378,000	247.33
2012-06-01	369	374	368	374	327,000	249.33
2012-05-31	361	375	361	373	287,000	248.67
2012-05-30	365	370	353	367	440,000	244.67
2012-05-29	347	365	347	365	417,000	243.33
2012-05-28	350	352	345	346	116,000	230.67
2012-05-25	356	356	349	351	176,000	234
2012-05-24	351	355	349	353	205,000	235.33
2012-05-23	359	361	353	355	353,000	236.67
2012-05-22	360	364	359	359	157,000	239.33
2012-05-21	355	362	355	359	282,000	239.33
2012-05-18	355	356	351	355	272,000	236.67
2012-05-17	360	366	358	362	349,000	241.33
2012-05-16	367	368	362	364	234,000	242.67
2012-05-15	377	377	366	369	368,000	246
2012-05-14	384	385	380	380	111,000	253.33
2012-05-11	390	392	386	387	179,000	258
2012-05-10	391	397	389	392	261,000	261.33
2012-05-09	391	399	384	394	429,000	262.67
2012-05-08	394	394	391	394	130,000	262.67
2012-05-07	391	397	389	394	177,000	262.67
2012-05-02	396	400	395	399	190,000	266
2012-05-01	404	404	396	396	250,000	264
2012-04-27	411	413	401	402	259,000	268
2012-04-26	408	414	406	414	328,000	276
2012-04-25	414	415	407	408	220,000	272
2012-04-24	404	411	403	410	292,000	273.33
2012-04-23	406	409	404	406	420,000	270.67
2012-04-20	393	404	391	402	328,000	268
2012-04-19	390	392	389	389	77,000	259.33
2012-04-18	390	395	389	394	193,000	262.67
2012-04-17	385	388	383	386	143,000	257.33
2012-04-16	382	390	382	387	121,000	258
2012-04-13	388	390	386	388	163,000	258.67
2012-04-12	388	393	383	391	193,000	260.67
2012-04-11	383	384	378	382	216,000	254.67
2012-04-10	387	389	385	385	140,000	256.67
2012-04-09	385	391	385	388	138,000	258.67
2012-04-06	391	392	387	392	184,000	261.33
2012-04-05	392	394	391	393	169,000	262
2012-04-04	398	399	393	394	227,000	262.67
2012-04-03	400	402	398	400	115,000	266.67
2012-04-02	405	406	398	401	285,000	267.33
2012-03-30	405	406	402	403	191,000	268.67
2012-03-29	400	405	399	403	140,000	268.67
2012-03-28	405	405	400	402	227,000	268
2012-03-27	404	409	401	409	323,000	272.67
2012-03-26	406	406	400	401	192,000	267.33
2012-03-23	406	406	402	405	175,000	270
2012-03-22	403	407	402	405	144,000	270
2012-03-21	405	407	404	404	140,000	269.33
2012-03-19	405	408	404	406	228,000	270.67
2012-03-16	406	408	403	404	254,000	269.33
2012-03-15	405	410	403	406	261,000	270.67
2012-03-14	402	405	399	404	364,000	269.33
2012-03-13	401	404	399	399	155,000	266
2012-03-12	405	405	401	402	130,000	268
2012-03-09	406	407	403	404	458,000	269.33
2012-03-08	404	407	402	404	215,000	269.33
2012-03-07	398	404	396	403	240,000	268.67
2012-03-06	403	405	400	402	171,000	268
2012-03-05	408	408	402	403	189,000	268.67
2012-03-02	403	407	400	407	339,000	271.33
2012-03-01	401	403	396	400	376,000	266.67
2012-02-29	401	405	399	400	374,000	266.67
2012-02-28	401	406	400	404	348,000	269.33
2012-02-27	403	404	400	402	305,000	268
2012-02-24	408	408	403	404	202,000	269.33
2012-02-23	406	408	405	406	203,000	270.67
2012-02-22	405	408	403	407	313,000	271.33
2012-02-21	401	405	401	404	231,000	269.33
2012-02-20	401	412	399	404	819,000	269.33
2012-02-17	400	403	399	402	227,000	268
2012-02-16	399	402	399	399	127,000	266
2012-02-15	398	402	397	401	249,000	267.33
2012-02-14	396	400	394	399	112,000	266
2012-02-13	395	398	395	398	222,000	265.33
2012-02-10	402	402	392	393	399,000	262
2012-02-09	400	403	400	403	164,000	268.67
2012-02-08	402	404	401	403	188,000	268.67
2012-02-07	402	405	401	403	152,000	268.67
2012-02-06	406	407	400	405	345,000	270
2012-02-03	391	402	391	400	456,000	266.67
2012-02-02	392	394	391	393	213,000	262
2012-02-01	388	394	386	392	282,000	261.33
2012-01-31	389	391	384	387	163,000	258
2012-01-30	390	395	388	390	206,000	260
2012-01-27	393	394	390	392	91,000	261.33
2012-01-26	393	394	392	393	140,000	262
2012-01-25	391	396	391	396	245,000	264
2012-01-24	393	393	387	389	133,000	259.33
2012-01-23	394	394	388	392	110,000	261.33
2012-01-20	390	395	388	393	271,000	262
2012-01-19	387	389	386	389	172,000	259.33
2012-01-18	385	390	384	386	187,000	257.33
2012-01-17	384	386	379	384	192,000	256
2012-01-16	383	385	380	385	105,000	256.67
2012-01-13	386	389	383	388	208,000	258.67
2012-01-12	385	385	381	382	184,000	254.67
2012-01-11	388	389	384	385	173,000	256.67
2012-01-10	393	394	386	389	337,000	259.33
2012-01-06	390	391	385	389	134,000	259.33
2012-01-05	396	396	390	392	199,000	261.33
2012-01-04	394	399	393	397	282,000	264.67

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