4403 日油(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 931 | 938 | 930 | 935 | 138,000 | 623.33 |
| 2015-12-29 | 917 | 936 | 913 | 930 | 200,000 | 620 |
| 2015-12-28 | 909 | 922 | 904 | 921 | 241,000 | 614 |
| 2015-12-25 | 912 | 916 | 905 | 908 | 204,000 | 605.33 |
| 2015-12-24 | 936 | 941 | 914 | 914 | 178,000 | 609.33 |
| 2015-12-22 | 923 | 933 | 920 | 929 | 154,000 | 619.33 |
| 2015-12-21 | 924 | 926 | 908 | 922 | 242,000 | 614.67 |
| 2015-12-18 | 945 | 965 | 933 | 933 | 440,000 | 622 |
| 2015-12-17 | 950 | 962 | 945 | 947 | 349,000 | 631.33 |
| 2015-12-16 | 938 | 943 | 928 | 940 | 328,000 | 626.67 |
| 2015-12-15 | 940 | 941 | 926 | 928 | 186,000 | 618.67 |
| 2015-12-14 | 929 | 942 | 914 | 942 | 336,000 | 628 |
| 2015-12-11 | 924 | 938 | 920 | 937 | 428,000 | 624.67 |
| 2015-12-10 | 936 | 945 | 929 | 931 | 236,000 | 620.67 |
| 2015-12-09 | 956 | 959 | 937 | 937 | 278,000 | 624.67 |
| 2015-12-08 | 970 | 970 | 949 | 953 | 210,000 | 635.33 |
| 2015-12-07 | 964 | 976 | 963 | 968 | 294,000 | 645.33 |
| 2015-12-04 | 963 | 965 | 953 | 956 | 287,000 | 637.33 |
| 2015-12-03 | 968 | 973 | 960 | 968 | 324,000 | 645.33 |
| 2015-12-02 | 979 | 984 | 969 | 977 | 337,000 | 651.33 |
| 2015-12-01 | 964 | 995 | 954 | 985 | 631,000 | 656.67 |
| 2015-11-30 | 936 | 958 | 936 | 949 | 533,000 | 632.67 |
| 2015-11-27 | 961 | 961 | 939 | 944 | 202,000 | 629.33 |
| 2015-11-26 | 962 | 964 | 954 | 956 | 246,000 | 637.33 |
| 2015-11-25 | 986 | 986 | 960 | 962 | 350,000 | 641.33 |
| 2015-11-24 | 962 | 983 | 961 | 980 | 495,000 | 653.33 |
| 2015-11-20 | 960 | 962 | 954 | 962 | 278,000 | 641.33 |
| 2015-11-19 | 960 | 963 | 951 | 960 | 221,000 | 640 |
| 2015-11-18 | 963 | 965 | 953 | 955 | 222,000 | 636.67 |
| 2015-11-17 | 961 | 966 | 946 | 961 | 334,000 | 640.67 |
| 2015-11-16 | 930 | 951 | 928 | 947 | 268,000 | 631.33 |
| 2015-11-13 | 949 | 962 | 947 | 956 | 361,000 | 637.33 |
| 2015-11-12 | 956 | 966 | 950 | 963 | 297,000 | 642 |
| 2015-11-11 | 949 | 967 | 949 | 962 | 347,000 | 641.33 |
| 2015-11-10 | 932 | 955 | 930 | 949 | 616,000 | 632.67 |
| 2015-11-09 | 921 | 945 | 921 | 945 | 724,000 | 630 |
| 2015-11-06 | 875 | 915 | 869 | 906 | 690,000 | 604 |
| 2015-11-05 | 860 | 877 | 853 | 874 | 573,000 | 582.67 |
| 2015-11-04 | 854 | 863 | 843 | 845 | 429,000 | 563.33 |
| 2015-11-02 | 849 | 850 | 842 | 844 | 470,000 | 562.67 |
| 2015-10-30 | 865 | 872 | 854 | 868 | 497,000 | 578.67 |
| 2015-10-29 | 866 | 868 | 857 | 864 | 1,239,000 | 576 |
| 2015-10-28 | 873 | 880 | 859 | 863 | 525,000 | 575.33 |
| 2015-10-27 | 898 | 898 | 874 | 876 | 433,000 | 584 |
| 2015-10-26 | 896 | 905 | 888 | 900 | 431,000 | 600 |
| 2015-10-23 | 888 | 891 | 882 | 886 | 353,000 | 590.67 |
| 2015-10-22 | 874 | 884 | 872 | 879 | 363,000 | 586 |
| 2015-10-21 | 847 | 879 | 845 | 876 | 440,000 | 584 |
| 2015-10-20 | 853 | 860 | 850 | 853 | 335,000 | 568.67 |
| 2015-10-19 | 841 | 850 | 829 | 844 | 439,000 | 562.67 |
| 2015-10-16 | 848 | 854 | 842 | 843 | 369,000 | 562 |
| 2015-10-15 | 821 | 844 | 821 | 843 | 341,000 | 562 |
| 2015-10-14 | 844 | 845 | 826 | 828 | 402,000 | 552 |
| 2015-10-13 | 847 | 858 | 842 | 854 | 356,000 | 569.33 |
| 2015-10-09 | 836 | 858 | 835 | 855 | 389,000 | 570 |
| 2015-10-08 | 844 | 848 | 827 | 830 | 477,000 | 553.33 |
| 2015-10-07 | 838 | 850 | 837 | 847 | 327,000 | 564.67 |
| 2015-10-06 | 839 | 851 | 834 | 842 | 318,000 | 561.33 |
| 2015-10-05 | 830 | 846 | 828 | 839 | 288,000 | 559.33 |
| 2015-10-02 | 822 | 828 | 816 | 821 | 392,000 | 547.33 |
| 2015-10-01 | 824 | 837 | 819 | 831 | 370,000 | 554 |
| 2015-09-30 | 806 | 827 | 806 | 818 | 342,000 | 545.33 |
| 2015-09-29 | 814 | 820 | 800 | 801 | 501,000 | 534 |
| 2015-09-28 | 830 | 839 | 817 | 829 | 396,000 | 552.67 |
| 2015-09-25 | 807 | 837 | 807 | 837 | 561,000 | 558 |
| 2015-09-24 | 815 | 825 | 807 | 808 | 421,000 | 538.67 |
| 2015-09-18 | 843 | 845 | 821 | 832 | 523,000 | 554.67 |
| 2015-09-17 | 847 | 847 | 832 | 843 | 330,000 | 562 |
| 2015-09-16 | 857 | 857 | 833 | 836 | 301,000 | 557.33 |
| 2015-09-15 | 850 | 861 | 847 | 851 | 248,000 | 567.33 |
| 2015-09-14 | 861 | 863 | 839 | 846 | 337,000 | 564 |
| 2015-09-11 | 878 | 878 | 853 | 866 | 809,000 | 577.33 |
| 2015-09-10 | 840 | 852 | 830 | 848 | 537,000 | 565.33 |
| 2015-09-09 | 833 | 856 | 829 | 850 | 647,000 | 566.67 |
| 2015-09-08 | 823 | 833 | 805 | 805 | 327,000 | 536.67 |
| 2015-09-07 | 814 | 830 | 806 | 823 | 412,000 | 548.67 |
| 2015-09-04 | 849 | 849 | 813 | 820 | 562,000 | 546.67 |
| 2015-09-03 | 855 | 859 | 839 | 841 | 481,000 | 560.67 |
| 2015-09-02 | 852 | 869 | 847 | 851 | 530,000 | 567.33 |
| 2015-09-01 | 900 | 900 | 872 | 872 | 546,000 | 581.33 |
| 2015-08-31 | 903 | 908 | 889 | 904 | 935,000 | 602.67 |
| 2015-08-28 | 919 | 930 | 903 | 903 | 2,183,000 | 602 |
| 2015-08-27 | 895 | 915 | 886 | 889 | 1,012,000 | 592.67 |
| 2015-08-26 | 859 | 891 | 853 | 885 | 718,000 | 590 |
| 2015-08-25 | 869 | 910 | 861 | 862 | 1,056,000 | 574.67 |
| 2015-08-24 | 930 | 948 | 915 | 915 | 825,000 | 610 |
| 2015-08-21 | 962 | 983 | 962 | 972 | 447,000 | 648 |
| 2015-08-20 | 994 | 1,010 | 993 | 994 | 297,000 | 662.67 |
| 2015-08-19 | 1,020 | 1,024 | 1,000 | 1,002 | 398,000 | 668 |
| 2015-08-18 | 1,021 | 1,032 | 1,015 | 1,025 | 338,000 | 683.33 |
| 2015-08-17 | 1,008 | 1,024 | 1,006 | 1,015 | 416,000 | 676.67 |
| 2015-08-14 | 1,018 | 1,024 | 1,009 | 1,013 | 570,000 | 675.33 |
| 2015-08-13 | 1,017 | 1,036 | 1,013 | 1,032 | 607,000 | 688 |
| 2015-08-12 | 1,043 | 1,062 | 1,029 | 1,035 | 711,000 | 690 |
| 2015-08-11 | 1,096 | 1,099 | 1,060 | 1,073 | 530,000 | 715.33 |
| 2015-08-10 | 1,050 | 1,095 | 1,037 | 1,087 | 1,007,000 | 724.67 |
| 2015-08-07 | 1,012 | 1,016 | 1,003 | 1,007 | 352,000 | 671.33 |
| 2015-08-06 | 1,024 | 1,033 | 1,020 | 1,020 | 284,000 | 680 |
| 2015-08-05 | 1,018 | 1,029 | 993 | 1,024 | 503,000 | 682.67 |
| 2015-08-04 | 1,039 | 1,049 | 1,012 | 1,018 | 438,000 | 678.67 |
| 2015-08-03 | 1,022 | 1,043 | 1,019 | 1,041 | 276,000 | 694 |
| 2015-07-31 | 1,029 | 1,043 | 1,024 | 1,027 | 326,000 | 684.67 |
| 2015-07-30 | 1,036 | 1,052 | 1,034 | 1,038 | 259,000 | 692 |
| 2015-07-29 | 1,037 | 1,041 | 1,030 | 1,035 | 196,000 | 690 |
| 2015-07-28 | 1,035 | 1,041 | 1,029 | 1,034 | 428,000 | 689.33 |
| 2015-07-27 | 1,063 | 1,066 | 1,047 | 1,050 | 255,000 | 700 |
| 2015-07-24 | 1,069 | 1,077 | 1,067 | 1,068 | 188,000 | 712 |
| 2015-07-23 | 1,053 | 1,071 | 1,046 | 1,069 | 322,000 | 712.67 |
| 2015-07-22 | 1,038 | 1,059 | 1,038 | 1,051 | 224,000 | 700.67 |
| 2015-07-21 | 1,056 | 1,057 | 1,046 | 1,054 | 330,000 | 702.67 |
| 2015-07-17 | 1,056 | 1,057 | 1,042 | 1,047 | 256,000 | 698 |
| 2015-07-16 | 1,025 | 1,058 | 1,023 | 1,056 | 368,000 | 704 |
| 2015-07-15 | 1,026 | 1,038 | 1,021 | 1,029 | 523,000 | 686 |
| 2015-07-14 | 1,018 | 1,031 | 1,004 | 1,024 | 500,000 | 682.67 |
| 2015-07-13 | 984 | 1,004 | 980 | 1,004 | 417,000 | 669.33 |
| 2015-07-10 | 967 | 983 | 959 | 965 | 640,000 | 643.33 |
| 2015-07-09 | 960 | 970 | 943 | 965 | 481,000 | 643.33 |
| 2015-07-08 | 1,013 | 1,013 | 977 | 977 | 411,000 | 651.33 |
| 2015-07-07 | 1,000 | 1,018 | 998 | 1,015 | 450,000 | 676.67 |
| 2015-07-06 | 998 | 1,001 | 986 | 989 | 409,000 | 659.33 |
| 2015-07-03 | 1,000 | 1,009 | 992 | 1,007 | 446,000 | 671.33 |
| 2015-07-02 | 996 | 997 | 990 | 996 | 253,000 | 664 |
| 2015-07-01 | 982 | 988 | 972 | 985 | 271,000 | 656.67 |
| 2015-06-30 | 984 | 987 | 977 | 983 | 254,000 | 655.33 |
| 2015-06-29 | 968 | 989 | 968 | 984 | 489,000 | 656 |
| 2015-06-26 | 995 | 1,000 | 987 | 998 | 241,000 | 665.33 |
| 2015-06-25 | 992 | 1,001 | 990 | 995 | 199,000 | 663.33 |
| 2015-06-24 | 997 | 1,007 | 993 | 1,002 | 635,000 | 668 |
| 2015-06-23 | 978 | 999 | 975 | 997 | 600,000 | 664.67 |
| 2015-06-22 | 960 | 973 | 958 | 971 | 493,000 | 647.33 |
| 2015-06-19 | 953 | 976 | 949 | 965 | 981,000 | 643.33 |
| 2015-06-18 | 960 | 961 | 947 | 948 | 384,000 | 632 |
| 2015-06-17 | 957 | 964 | 955 | 960 | 430,000 | 640 |
| 2015-06-16 | 957 | 959 | 953 | 956 | 314,000 | 637.33 |
| 2015-06-15 | 958 | 965 | 957 | 957 | 284,000 | 638 |
| 2015-06-12 | 975 | 977 | 968 | 971 | 644,000 | 647.33 |
| 2015-06-11 | 961 | 977 | 955 | 976 | 557,000 | 650.67 |
| 2015-06-10 | 971 | 974 | 959 | 962 | 407,000 | 641.33 |
| 2015-06-09 | 970 | 978 | 966 | 968 | 400,000 | 645.33 |
| 2015-06-08 | 973 | 973 | 966 | 970 | 301,000 | 646.67 |
| 2015-06-05 | 968 | 976 | 968 | 972 | 296,000 | 648 |
| 2015-06-04 | 973 | 977 | 967 | 971 | 324,000 | 647.33 |
| 2015-06-03 | 961 | 972 | 957 | 967 | 501,000 | 644.67 |
| 2015-06-02 | 964 | 965 | 956 | 958 | 416,000 | 638.67 |
| 2015-06-01 | 953 | 966 | 951 | 964 | 446,000 | 642.67 |
| 2015-05-29 | 964 | 967 | 956 | 960 | 663,000 | 640 |
| 2015-05-28 | 968 | 968 | 957 | 959 | 318,000 | 639.33 |
| 2015-05-27 | 983 | 984 | 961 | 965 | 495,000 | 643.33 |
| 2015-05-26 | 991 | 994 | 983 | 983 | 364,000 | 655.33 |
| 2015-05-25 | 979 | 1,004 | 979 | 994 | 456,000 | 662.67 |
| 2015-05-22 | 981 | 982 | 974 | 976 | 236,000 | 650.67 |
| 2015-05-21 | 985 | 987 | 977 | 980 | 379,000 | 653.33 |
| 2015-05-20 | 976 | 985 | 975 | 979 | 349,000 | 652.67 |
| 2015-05-19 | 971 | 976 | 967 | 972 | 333,000 | 648 |
| 2015-05-18 | 961 | 976 | 961 | 966 | 432,000 | 644 |
| 2015-05-15 | 966 | 974 | 960 | 961 | 444,000 | 640.67 |
| 2015-05-14 | 973 | 978 | 957 | 959 | 547,000 | 639.33 |
| 2015-05-13 | 998 | 999 | 980 | 982 | 380,000 | 654.67 |
| 2015-05-12 | 995 | 1,000 | 991 | 998 | 431,000 | 665.33 |
| 2015-05-11 | 946 | 1,002 | 946 | 996 | 957,000 | 664 |
| 2015-05-08 | 924 | 944 | 916 | 931 | 501,000 | 620.67 |
| 2015-05-07 | 919 | 933 | 916 | 930 | 244,000 | 620 |
| 2015-05-01 | 911 | 928 | 911 | 920 | 429,000 | 613.33 |
| 2015-04-30 | 924 | 930 | 920 | 924 | 357,000 | 616 |
| 2015-04-28 | 930 | 936 | 926 | 934 | 398,000 | 622.67 |
| 2015-04-27 | 930 | 934 | 924 | 927 | 295,000 | 618 |
| 2015-04-24 | 925 | 938 | 922 | 934 | 406,000 | 622.67 |
| 2015-04-23 | 922 | 926 | 918 | 923 | 383,000 | 615.33 |
| 2015-04-22 | 920 | 936 | 920 | 929 | 442,000 | 619.33 |
| 2015-04-21 | 902 | 919 | 899 | 917 | 201,000 | 611.33 |
| 2015-04-20 | 913 | 913 | 901 | 903 | 221,000 | 602 |
| 2015-04-17 | 910 | 913 | 900 | 909 | 256,000 | 606 |
| 2015-04-16 | 911 | 915 | 897 | 906 | 268,000 | 604 |
| 2015-04-15 | 908 | 916 | 903 | 905 | 241,000 | 603.33 |
| 2015-04-14 | 913 | 925 | 913 | 917 | 275,000 | 611.33 |
| 2015-04-13 | 925 | 925 | 909 | 922 | 328,000 | 614.67 |
| 2015-04-10 | 919 | 928 | 913 | 925 | 420,000 | 616.67 |
| 2015-04-09 | 923 | 925 | 911 | 919 | 582,000 | 612.67 |
| 2015-04-08 | 925 | 932 | 922 | 928 | 596,000 | 618.67 |
| 2015-04-07 | 919 | 928 | 917 | 925 | 573,000 | 616.67 |
| 2015-04-06 | 902 | 916 | 900 | 914 | 586,000 | 609.33 |
| 2015-04-03 | 901 | 906 | 895 | 906 | 498,000 | 604 |
| 2015-04-02 | 887 | 899 | 884 | 892 | 521,000 | 594.67 |
| 2015-04-01 | 883 | 894 | 881 | 885 | 658,000 | 590 |
| 2015-03-31 | 902 | 911 | 887 | 892 | 415,000 | 594.67 |
| 2015-03-30 | 887 | 896 | 881 | 891 | 402,000 | 594 |
| 2015-03-27 | 880 | 897 | 876 | 882 | 479,000 | 588 |
| 2015-03-26 | 892 | 892 | 880 | 885 | 269,000 | 590 |
| 2015-03-25 | 893 | 900 | 888 | 896 | 506,000 | 597.33 |
| 2015-03-24 | 907 | 914 | 893 | 897 | 322,000 | 598 |
| 2015-03-23 | 919 | 923 | 910 | 917 | 412,000 | 611.33 |
| 2015-03-20 | 882 | 917 | 874 | 913 | 767,000 | 608.67 |
| 2015-03-19 | 886 | 892 | 866 | 879 | 542,000 | 586 |
| 2015-03-18 | 871 | 894 | 866 | 892 | 519,000 | 594.67 |
| 2015-03-17 | 870 | 875 | 860 | 869 | 399,000 | 579.33 |
| 2015-03-16 | 857 | 865 | 852 | 864 | 387,000 | 576 |
| 2015-03-13 | 853 | 864 | 844 | 859 | 774,000 | 572.67 |
| 2015-03-12 | 831 | 839 | 831 | 838 | 270,000 | 558.67 |
| 2015-03-11 | 819 | 829 | 819 | 826 | 219,000 | 550.67 |
| 2015-03-10 | 818 | 830 | 817 | 819 | 324,000 | 546 |
| 2015-03-09 | 820 | 827 | 816 | 818 | 276,000 | 545.33 |
| 2015-03-06 | 821 | 830 | 819 | 826 | 165,000 | 550.67 |
| 2015-03-05 | 828 | 834 | 822 | 825 | 134,000 | 550 |
| 2015-03-04 | 830 | 834 | 826 | 832 | 182,000 | 554.67 |
| 2015-03-03 | 828 | 835 | 821 | 830 | 209,000 | 553.33 |
| 2015-03-02 | 836 | 847 | 827 | 828 | 380,000 | 552 |
| 2015-02-27 | 850 | 860 | 841 | 843 | 393,000 | 562 |
| 2015-02-26 | 845 | 851 | 840 | 848 | 256,000 | 565.33 |
| 2015-02-25 | 849 | 852 | 844 | 848 | 246,000 | 565.33 |
| 2015-02-24 | 854 | 854 | 848 | 850 | 307,000 | 566.67 |
| 2015-02-23 | 850 | 853 | 840 | 851 | 516,000 | 567.33 |
| 2015-02-20 | 845 | 850 | 836 | 845 | 314,000 | 563.33 |
| 2015-02-19 | 814 | 851 | 812 | 845 | 765,000 | 563.33 |
| 2015-02-18 | 808 | 818 | 807 | 808 | 340,000 | 538.67 |
| 2015-02-17 | 807 | 809 | 800 | 808 | 256,000 | 538.67 |
| 2015-02-16 | 803 | 811 | 803 | 807 | 232,000 | 538 |
| 2015-02-13 | 807 | 808 | 795 | 800 | 364,000 | 533.33 |
| 2015-02-12 | 796 | 807 | 791 | 803 | 650,000 | 535.33 |
| 2015-02-10 | 777 | 788 | 777 | 788 | 505,000 | 525.33 |
| 2015-02-09 | 778 | 779 | 768 | 774 | 284,000 | 516 |
| 2015-02-06 | 770 | 782 | 767 | 779 | 503,000 | 519.33 |
| 2015-02-05 | 763 | 771 | 754 | 761 | 341,000 | 507.33 |
| 2015-02-04 | 745 | 766 | 745 | 762 | 305,000 | 508 |
| 2015-02-03 | 752 | 756 | 743 | 745 | 287,000 | 496.67 |
| 2015-02-02 | 748 | 754 | 745 | 751 | 145,000 | 500.67 |
| 2015-01-30 | 758 | 764 | 756 | 758 | 281,000 | 505.33 |
| 2015-01-29 | 760 | 765 | 754 | 755 | 207,000 | 503.33 |
| 2015-01-28 | 759 | 767 | 753 | 765 | 256,000 | 510 |
| 2015-01-27 | 758 | 761 | 751 | 761 | 221,000 | 507.33 |
| 2015-01-26 | 743 | 752 | 741 | 750 | 165,000 | 500 |
| 2015-01-23 | 750 | 755 | 746 | 755 | 168,000 | 503.33 |
| 2015-01-22 | 742 | 744 | 736 | 741 | 180,000 | 494 |
| 2015-01-21 | 751 | 752 | 743 | 743 | 291,000 | 495.33 |
| 2015-01-20 | 741 | 752 | 740 | 751 | 229,000 | 500.67 |
| 2015-01-19 | 732 | 742 | 730 | 741 | 175,000 | 494 |
| 2015-01-16 | 740 | 744 | 727 | 731 | 288,000 | 487.33 |
| 2015-01-15 | 741 | 755 | 741 | 752 | 231,000 | 501.33 |
| 2015-01-14 | 743 | 757 | 743 | 746 | 190,000 | 497.33 |
| 2015-01-13 | 744 | 752 | 741 | 750 | 242,000 | 500 |
| 2015-01-09 | 749 | 760 | 748 | 756 | 328,000 | 504 |
| 2015-01-08 | 747 | 755 | 746 | 749 | 435,000 | 499.33 |
| 2015-01-07 | 734 | 752 | 734 | 743 | 464,000 | 495.33 |
| 2015-01-06 | 745 | 752 | 738 | 744 | 867,000 | 496 |
| 2015-01-05 | 757 | 768 | 753 | 760 | 252,000 | 506.67 |
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