4403 日油(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,105	1,126	1,102	1,125	507,000	750
2016-12-29	1,108	1,116	1,102	1,105	505,000	736.67
2016-12-28	1,113	1,123	1,113	1,122	537,000	748
2016-12-27	1,127	1,129	1,116	1,120	222,000	746.67
2016-12-26	1,125	1,134	1,117	1,121	612,000	747.33
2016-12-22	1,114	1,117	1,111	1,113	373,000	742
2016-12-21	1,117	1,117	1,099	1,109	654,000	739.33
2016-12-20	1,092	1,120	1,091	1,116	697,000	744
2016-12-19	1,078	1,104	1,074	1,090	1,070,000	726.67
2016-12-16	1,090	1,091	1,083	1,084	695,000	722.67
2016-12-15	1,072	1,080	1,062	1,073	605,000	715.33
2016-12-14	1,085	1,085	1,069	1,072	286,000	714.67
2016-12-13	1,064	1,086	1,064	1,083	782,000	722
2016-12-12	1,100	1,100	1,055	1,062	878,000	708
2016-12-09	1,092	1,098	1,078	1,083	1,169,000	722
2016-12-08	1,055	1,093	1,053	1,092	1,086,000	728
2016-12-07	1,045	1,048	1,038	1,043	567,000	695.33
2016-12-06	1,032	1,053	1,024	1,028	1,230,000	685.33
2016-12-05	1,023	1,037	1,005	1,011	1,254,000	674
2016-12-02	1,051	1,059	1,031	1,042	986,000	694.67
2016-12-01	1,071	1,079	1,055	1,060	807,000	706.67
2016-11-30	1,053	1,064	1,039	1,059	1,228,000	706
2016-11-29	1,059	1,059	1,040	1,047	980,000	698
2016-11-28	1,076	1,076	1,065	1,073	469,000	715.33
2016-11-25	1,090	1,091	1,071	1,076	453,000	717.33
2016-11-24	1,087	1,087	1,077	1,083	346,000	722
2016-11-22	1,073	1,075	1,060	1,072	267,000	714.67
2016-11-21	1,073	1,078	1,068	1,071	218,000	714
2016-11-18	1,079	1,084	1,067	1,072	400,000	714.67
2016-11-17	1,054	1,081	1,051	1,077	456,000	718
2016-11-16	1,076	1,076	1,049	1,058	514,000	705.33
2016-11-15	1,055	1,075	1,043	1,072	784,000	714.67
2016-11-14	1,040	1,066	1,040	1,060	432,000	706.67
2016-11-11	1,065	1,068	1,027	1,032	437,000	688
2016-11-10	1,120	1,120	1,054	1,061	748,000	707.33
2016-11-09	1,042	1,042	984	993	667,000	662
2016-11-08	1,044	1,045	1,033	1,039	398,000	692.67
2016-11-07	1,070	1,079	1,039	1,044	648,000	696
2016-11-04	1,052	1,077	1,046	1,062	1,872,000	708
2016-11-02	1,101	1,115	1,054	1,071	1,284,000	714
2016-11-01	1,141	1,141	1,111	1,119	645,000	746
2016-10-31	1,127	1,144	1,127	1,143	492,000	762
2016-10-28	1,122	1,132	1,112	1,127	1,561,000	751.33
2016-10-27	1,128	1,131	1,116	1,121	370,000	747.33
2016-10-26	1,125	1,136	1,125	1,134	418,000	756
2016-10-25	1,120	1,133	1,114	1,124	601,000	749.33
2016-10-24	1,102	1,122	1,100	1,118	517,000	745.33
2016-10-21	1,114	1,116	1,109	1,112	368,000	741.33
2016-10-20	1,110	1,118	1,108	1,114	425,000	742.67
2016-10-19	1,095	1,115	1,091	1,106	613,000	737.33
2016-10-18	1,071	1,095	1,071	1,088	524,000	725.33
2016-10-17	1,058	1,073	1,058	1,073	331,000	715.33
2016-10-14	1,075	1,078	1,064	1,069	444,000	712.67
2016-10-13	1,080	1,088	1,072	1,079	612,000	719.33
2016-10-12	1,058	1,078	1,054	1,066	538,000	710.67
2016-10-11	1,070	1,084	1,067	1,078	535,000	718.67
2016-10-07	1,052	1,070	1,048	1,068	560,000	712
2016-10-06	1,053	1,057	1,043	1,053	354,000	702
2016-10-05	1,049	1,069	1,047	1,053	557,000	702
2016-10-04	1,033	1,049	1,028	1,046	296,000	697.33
2016-10-03	1,035	1,038	1,023	1,025	269,000	683.33
2016-09-30	1,020	1,026	1,016	1,023	241,000	682
2016-09-29	1,030	1,045	1,025	1,039	497,000	692.67
2016-09-28	1,008	1,020	1,005	1,020	290,000	680
2016-09-27	977	1,018	976	1,018	573,000	678.67
2016-09-26	1,007	1,007	995	995	253,000	663.33
2016-09-23	1,018	1,018	1,001	1,007	472,000	671.33
2016-09-21	972	1,013	968	1,011	687,000	674
2016-09-20	964	985	960	979	414,000	652.67
2016-09-16	971	979	968	973	413,000	648.67
2016-09-15	967	976	965	970	326,000	646.67
2016-09-14	973	985	973	977	396,000	651.33
2016-09-13	979	990	976	988	215,000	658.67
2016-09-12	976	981	970	974	346,000	649.33
2016-09-09	987	992	982	988	311,000	658.67
2016-09-08	1,002	1,002	987	994	306,000	662.67
2016-09-07	996	1,002	992	999	355,000	666
2016-09-06	997	1,007	995	1,003	254,000	668.67
2016-09-05	1,003	1,007	992	1,000	299,000	666.67
2016-09-02	996	1,003	991	996	504,000	664
2016-09-01	1,027	1,030	994	1,010	916,000	673.33
2016-08-31	1,020	1,045	1,020	1,045	920,000	696.67
2016-08-30	988	1,020	984	1,015	1,150,000	676.67
2016-08-29	988	993	977	979	433,000	652.67
2016-08-26	980	981	967	971	385,000	647.33
2016-08-25	971	979	965	977	420,000	651.33
2016-08-24	951	967	951	967	179,000	644.67
2016-08-23	950	958	946	951	249,000	634
2016-08-22	958	959	946	956	326,000	637.33
2016-08-19	945	958	943	952	325,000	634.67
2016-08-18	955	955	946	946	318,000	630.67
2016-08-17	960	965	956	963	353,000	642
2016-08-16	986	986	965	965	384,000	643.33
2016-08-15	983	984	972	974	152,000	649.33
2016-08-12	989	991	978	987	511,000	658
2016-08-10	984	988	979	982	458,000	654.67
2016-08-09	966	987	961	987	565,000	658
2016-08-08	962	973	960	969	541,000	646
2016-08-05	965	966	945	952	603,000	634.67
2016-08-04	950	977	948	969	1,415,000	646
2016-08-03	852	954	840	951	2,133,000	634
2016-08-02	865	875	862	867	347,000	578
2016-08-01	886	886	861	878	303,000	585.33
2016-07-29	894	900	873	892	357,000	594.67
2016-07-28	893	904	887	896	404,000	597.33
2016-07-27	887	912	882	904	587,000	602.67
2016-07-26	883	883	868	875	428,000	583.33
2016-07-25	881	891	881	883	303,000	588.67
2016-07-22	873	880	871	880	504,000	586.67
2016-07-21	873	884	872	880	694,000	586.67
2016-07-20	861	862	843	861	373,000	574
2016-07-19	860	867	856	862	489,000	574.67
2016-07-15	864	864	849	856	370,000	570.67
2016-07-14	862	864	855	858	364,000	572
2016-07-13	867	867	855	858	516,000	572
2016-07-12	834	848	826	838	869,000	558.67
2016-07-11	807	831	807	822	600,000	548
2016-07-08	820	827	803	803	609,000	535.33
2016-07-07	820	828	815	819	744,000	546
2016-07-06	829	829	812	820	630,000	546.67
2016-07-05	836	846	833	842	268,000	561.33
2016-07-04	847	847	839	843	433,000	562
2016-07-01	845	862	838	853	419,000	568.67
2016-06-30	850	862	844	845	619,000	563.33
2016-06-29	817	851	815	835	937,000	556.67
2016-06-28	798	815	795	808	394,000	538.67
2016-06-27	805	812	795	810	512,000	540
2016-06-24	857	864	782	786	556,000	524
2016-06-23	851	856	849	856	236,000	570.67
2016-06-22	868	868	853	858	381,000	572
2016-06-21	855	870	848	868	429,000	578.67
2016-06-20	845	872	845	868	611,000	578.67
2016-06-17	847	862	824	833	1,825,000	555.33
2016-06-16	865	866	837	839	701,000	559.33
2016-06-15	874	878	863	865	680,000	576.67
2016-06-14	876	882	871	874	616,000	582.67
2016-06-13	899	899	873	875	562,000	583.33
2016-06-10	915	915	908	912	582,000	608
2016-06-09	925	925	917	921	496,000	614
2016-06-08	932	937	923	931	540,000	620.67
2016-06-07	936	941	930	932	642,000	621.33
2016-06-06	927	938	920	937	419,000	624.67
2016-06-03	922	942	922	941	599,000	627.33
2016-06-02	940	943	914	916	738,000	610.67
2016-06-01	960	960	944	947	432,000	631.33
2016-05-31	947	965	942	965	459,000	643.33
2016-05-30	935	947	933	947	356,000	631.33
2016-05-27	928	935	924	933	338,000	622
2016-05-26	921	931	921	928	392,000	618.67
2016-05-25	931	932	916	918	418,000	612
2016-05-24	927	935	915	916	628,000	610.67
2016-05-23	934	934	924	927	556,000	618
2016-05-20	926	939	926	939	520,000	626
2016-05-19	925	931	919	926	491,000	617.33
2016-05-18	929	935	917	925	596,000	616.67
2016-05-17	911	934	907	929	771,000	619.33
2016-05-16	919	926	909	911	661,000	607.33
2016-05-13	924	933	914	928	555,000	618.67
2016-05-12	915	927	912	924	769,000	616
2016-05-11	906	934	906	919	1,026,000	612.67
2016-05-10	871	906	865	906	1,118,000	604
2016-05-09	855	873	855	861	640,000	574
2016-05-06	844	856	840	845	527,000	563.33
2016-05-02	826	849	826	840	638,000	560
2016-04-28	890	894	867	869	737,000	579.33
2016-04-27	887	891	880	883	561,000	588.67
2016-04-26	880	892	871	887	790,000	591.33
2016-04-25	883	883	868	877	579,000	584.67
2016-04-22	857	872	854	872	539,000	581.33
2016-04-21	848	855	844	855	573,000	570
2016-04-20	842	848	834	839	510,000	559.33
2016-04-19	830	837	824	836	465,000	557.33
2016-04-18	804	817	799	812	319,000	541.33
2016-04-15	823	832	823	829	535,000	552.67
2016-04-14	820	828	816	828	616,000	552
2016-04-13	799	807	794	802	392,000	534.67
2016-04-12	785	792	779	791	372,000	527.33
2016-04-11	785	786	768	777	402,000	518
2016-04-08	758	792	753	785	639,000	523.33
2016-04-07	760	776	760	773	463,000	515.33
2016-04-06	765	773	759	764	684,000	509.33
2016-04-05	777	779	764	765	715,000	510
2016-04-04	779	787	771	776	386,000	517.33
2016-04-01	799	799	773	775	662,000	516.67
2016-03-31	820	821	798	798	418,000	532
2016-03-30	811	818	805	812	330,000	541.33
2016-03-29	807	823	807	820	308,000	546.67
2016-03-28	820	826	813	825	385,000	550
2016-03-25	803	812	797	809	462,000	539.33
2016-03-24	793	805	786	799	526,000	532.67
2016-03-23	810	812	798	802	546,000	534.67
2016-03-22	810	813	785	803	972,000	535.33
2016-03-18	808	812	796	800	499,000	533.33
2016-03-17	814	823	801	806	734,000	537.33
2016-03-16	822	825	804	809	1,276,000	539.33
2016-03-15	840	841	822	826	1,586,000	550.67
2016-03-14	844	854	841	851	436,000	567.33
2016-03-11	823	847	819	842	628,000	561.33
2016-03-10	823	844	823	840	280,000	560
2016-03-09	810	827	805	822	528,000	548
2016-03-08	829	837	812	822	353,000	548
2016-03-07	840	845	832	837	289,000	558
2016-03-04	834	840	823	837	314,000	558
2016-03-03	822	829	817	829	229,000	552.67
2016-03-02	825	834	822	827	383,000	551.33
2016-03-01	805	807	789	803	266,000	535.33
2016-02-29	821	830	805	805	610,000	536.67
2016-02-26	823	827	803	806	205,000	537.33
2016-02-25	805	822	804	817	249,000	544.67
2016-02-24	781	818	781	796	409,000	530.67
2016-02-23	795	827	792	794	502,000	529.33
2016-02-22	773	797	773	792	272,000	528
2016-02-19	797	806	779	784	277,000	522.67
2016-02-18	799	815	799	809	238,000	539.33
2016-02-17	788	802	775	784	275,000	522.67
2016-02-16	789	807	786	788	357,000	525.33
2016-02-15	757	811	757	804	449,000	536
2016-02-12	787	789	741	742	655,000	494.67
2016-02-10	848	855	800	810	466,000	540
2016-02-09	852	865	842	847	290,000	564.67
2016-02-08	866	900	866	894	296,000	596
2016-02-05	865	880	861	878	606,000	585.33
2016-02-04	849	884	849	875	477,000	583.33
2016-02-03	824	850	811	841	530,000	560.67
2016-02-02	850	858	842	844	267,000	562.67
2016-02-01	857	867	856	862	238,000	574.67
2016-01-29	822	848	813	847	411,000	564.67
2016-01-28	822	831	817	822	263,000	548
2016-01-27	810	825	809	822	276,000	548
2016-01-26	800	811	795	795	229,000	530
2016-01-25	821	827	808	818	288,000	545.33
2016-01-22	791	808	775	806	382,000	537.33
2016-01-21	790	808	768	769	427,000	512.67
2016-01-20	818	822	791	791	335,000	527.33
2016-01-19	828	832	816	822	304,000	548
2016-01-18	822	833	816	828	203,000	552
2016-01-15	853	858	836	842	341,000	561.33
2016-01-14	833	843	825	838	280,000	558.67
2016-01-13	840	860	840	859	370,000	572.67
2016-01-12	841	845	825	825	300,000	550
2016-01-08	861	869	852	852	500,000	568
2016-01-07	889	895	864	866	362,000	577.33
2016-01-06	907	914	892	897	206,000	598
2016-01-05	897	917	888	906	457,000	604
2016-01-04	926	928	900	903	252,000	602

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