4403 日油(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30742750742748451,000498.67
2013-12-27734739725738420,000492
2013-12-26714730710729517,000486
2013-12-25710714700704760,000469.33
2013-12-247297347077101,102,000473.33
2013-12-20741741728730793,000486.67
2013-12-19746748740744765,000496
2013-12-18738747734746859,000497.33
2013-12-17732740730739652,000492.67
2013-12-16729733718727624,000484.67
2013-12-137277407237331,209,000488.67
2013-12-12726727721725498,000483.33
2013-12-11724734717731860,000487.33
2013-12-107107267077241,272,000482.67
2013-12-09709710705709509,000472.67
2013-12-06703706694700449,000466.67
2013-12-05701709698698638,000465.33
2013-12-04698704692698478,000465.33
2013-12-03708711704707728,000471.33
2013-12-02703706701703404,000468.67
2013-11-29701704697702376,000468
2013-11-28697707697704648,000469.33
2013-11-27688693687688266,000458.67
2013-11-26695700691696461,000464
2013-11-25704705698701396,000467.33
2013-11-22711711700703454,000468.67
2013-11-21707715702707341,000471.33
2013-11-20706707701705312,000470
2013-11-19705713701705281,000470
2013-11-18716717705708404,000472
2013-11-15713716707714427,000476
2013-11-14704714704709348,000472.67
2013-11-13706710699702395,000468
2013-11-12709716706711422,000474
2013-11-11713713701706415,000470.67
2013-11-08700705695703373,000468.67
2013-11-07720722708709594,000472.67
2013-11-067147287057231,346,000482
2013-11-057107266987212,298,000480.67
2013-11-016817036757021,205,000468
2013-10-31679687677681378,000454
2013-10-306826896786811,042,000454
2013-10-296606836556771,403,000451.33
2013-10-28652661650661463,000440.67
2013-10-25662662648649688,000432.67
2013-10-24651663650661420,000440.67
2013-10-23671671656657420,000438
2013-10-22673673665670261,000446.67
2013-10-21663673662672408,000448
2013-10-18665665659664494,000442.67
2013-10-176606696606671,012,000444.67
2013-10-16650659647658295,000438.67
2013-10-15652657651654423,000436
2013-10-11650653645652561,000434.67
2013-10-10641648637642497,000428
2013-10-09627640623639296,000426
2013-10-08626630618629402,000419.33
2013-10-07636641629630370,000420
2013-10-04632639630636342,000424
2013-10-03648649638641503,000427.33
2013-10-02643651643649753,000432.67
2013-10-01631652631648908,000432
2013-09-30629637625631297,000420.67
2013-09-27648650642643533,000428.67
2013-09-26635648635648382,000432
2013-09-25645645639643353,000428.67
2013-09-24643645637644315,000429.33
2013-09-20648648640646405,000430.67
2013-09-19641647638647457,000431.33
2013-09-18638639634637300,000424.67
2013-09-17629639628631387,000420.67
2013-09-13617630616627588,000418
2013-09-12618620615620251,000413.33
2013-09-11622624616618272,000412
2013-09-10619622616620332,000413.33
2013-09-09618618611618296,000412
2013-09-06614616597603296,000402
2013-09-05620622611614254,000409.33
2013-09-04604620602620284,000413.33
2013-09-03599615597614402,000409.33
2013-09-02591599588593342,000395.33
2013-08-30603609587587407,000391.33
2013-08-29601603597602167,000401.33
2013-08-28598604594600386,000400
2013-08-27610617607614358,000409.33
2013-08-26618618611615176,000410
2013-08-23625625616618241,000412
2013-08-22605614602612162,000408
2013-08-21611614603610231,000406.67
2013-08-20615625611611216,000407.33
2013-08-19620624613621183,000414
2013-08-16612627602620366,000413.33
2013-08-15624624614615251,000410
2013-08-14630630616628303,000418.67
2013-08-13622630615629271,000419.33
2013-08-12620626615618220,000412
2013-08-09615628613622829,000414.67
2013-08-08628633616617423,000411.33
2013-08-07639640628632629,000421.33
2013-08-06634650626647922,000431.33
2013-08-05627638622634663,000422.67
2013-08-026196376106321,248,000421.33
2013-08-01590620570613763,000408.67
2013-07-31601604592592309,000394.67
2013-07-30574602574601519,000400.67
2013-07-29597598565578632,000385.33
2013-07-26615618611612534,000408
2013-07-25624625616620478,000413.33
2013-07-24622630618621743,000414
2013-07-23601622599621767,000414
2013-07-22608608594602507,000401.33
2013-07-19621624595602879,000401.33
2013-07-18609621608618974,000412
2013-07-17603609599609660,000406
2013-07-16603607598603528,000402
2013-07-12599602597601709,000400.67
2013-07-11592594585594587,000396
2013-07-10585594583591479,000394
2013-07-09587587579584480,000389.33
2013-07-08597598579579395,000386
2013-07-05593599589596672,000397.33
2013-07-04594594585590928,000393.33
2013-07-035745945685941,348,000396
2013-07-02563573557573854,000382
2013-07-01557560553559443,000372.67
2013-06-28549558546557898,000371.33
2013-06-27529544529544558,000362.67
2013-06-26538540520527402,000351.33
2013-06-25534535525533822,000355.33
2013-06-24531531521528291,000352
2013-06-21511530505527733,000351.33
2013-06-20530532523530383,000353.33
2013-06-19536542524533627,000355.33
2013-06-18527531522526459,000350.67
2013-06-17509529509528429,000352
2013-06-145175245085091,020,000339.33
2013-06-135195195035051,004,000336.67
2013-06-12519525513519637,000346
2013-06-11526536521529856,000352.67
2013-06-10518528515525597,000350
2013-06-07491499477488863,000325.33
2013-06-06508519497499869,000332.67
2013-06-05526539518518907,000345.33
2013-06-04515529508526953,000350.67
2013-06-03526532514518708,000345.33
2013-05-315305455255391,015,000359.33
2013-05-30530539510513944,000342
2013-05-295155585155422,261,000361.33
2013-05-28499513497504625,000336
2013-05-27521521498508605,000338.67
2013-05-24521529502522952,000348
2013-05-235555635155151,138,000343.33
2013-05-22564570552554967,000369.33
2013-05-215635775585621,376,000374.67
2013-05-20546563541553896,000368.67
2013-05-17534545530539501,000359.33
2013-05-16552552526535671,000356.67
2013-05-155545605445521,019,000368
2013-05-14544553540549781,000366
2013-05-13544544531541709,000360.67
2013-05-105455495305401,085,000360
2013-05-095225505205341,398,000356
2013-05-08531531520522608,000348
2013-05-07520532520531881,000354
2013-05-02507513505510384,000340
2013-05-01530530500512960,000341.33
2013-04-305165365155241,307,000349.33
2013-04-26513517503506982,000337.33
2013-04-254925084925061,538,000337.33
2013-04-244804884744871,131,000324.67
2013-04-23480482475479569,000319.33
2013-04-22479482476481636,000320.67
2013-04-19471475462471560,000314
2013-04-184904904654661,302,000310.67
2013-04-17473476470474419,000316
2013-04-164804824634651,285,000310
2013-04-154794934774871,077,000324.67
2013-04-12478480473476664,000317.33
2013-04-114624794614781,055,000318.67
2013-04-10456462454456657,000304
2013-04-09466467451453882,000302
2013-04-08469477460464700,000309.33
2013-04-05470475456462965,000308
2013-04-044624654424571,104,000304.67
2013-04-03435460435459649,000306
2013-04-02433436422433434,000288.67
2013-04-01460460437437345,000291.33
2013-03-29465465460460241,000306.67
2013-03-28468469458464276,000309.33
2013-03-27465469465467256,000311.33
2013-03-26470474466470322,000313.33
2013-03-25481481470470341,000313.33
2013-03-22478480470470367,000313.33
2013-03-21479486479484446,000322.67
2013-03-19463478463475353,000316.67
2013-03-18468468459460356,000306.67
2013-03-15455468453468840,000312
2013-03-14442452442450328,000300
2013-03-13440444438442259,000294.67
2013-03-12450450443444430,000296
2013-03-11452454448450358,000300
2013-03-08449450446450630,000300
2013-03-07454456444448364,000298.67
2013-03-06452454447453265,000302
2013-03-05454457447450301,000300
2013-03-04452453448452450,000301.33
2013-03-01440451440448480,000298.67
2013-02-28434443434441399,000294
2013-02-27433436428432391,000288
2013-02-26430437428431355,000287.33
2013-02-25432440432435561,000290
2013-02-22420429420428405,000285.33
2013-02-21422428420426434,000284
2013-02-20422424420422355,000281.33
2013-02-19412422412418292,000278.67
2013-02-18405416405414360,000276
2013-02-15401402397402365,000268
2013-02-14403410401403309,000268.67
2013-02-13413414403406277,000270.67
2013-02-12415419412412400,000274.67
2013-02-08417417412413318,000275.33
2013-02-07414420413418487,000278.67
2013-02-06418422412415458,000276.67
2013-02-05421423412413338,000275.33
2013-02-04426430424426281,000284
2013-02-01422428422424297,000282.67
2013-01-31420423416421380,000280.67
2013-01-30421424419421294,000280.67
2013-01-29418424417418290,000278.67
2013-01-28424426419421426,000280.67
2013-01-25410423410420773,000280
2013-01-24394406394406278,000270.67
2013-01-23405407396397472,000264.67
2013-01-22413413403408460,000272
2013-01-21410415409414368,000276
2013-01-18406409401408486,000272
2013-01-17394399392399401,000266
2013-01-16396398392393394,000262
2013-01-15399400395396396,000264
2013-01-11397398391394357,000262.67
2013-01-10391395391392355,000261.33
2013-01-09386393385391401,000260.67
2013-01-08391395386387326,000258
2013-01-07396400391392631,000261.33
2013-01-04398398391395327,000263.33

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