4403 日油(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-293,0303,0553,0253,025117,0001,008.33
2017-12-283,0703,0853,0253,035199,2001,011.67
2017-12-273,0653,0953,0553,075228,0001,025
2017-12-263,1003,1003,0653,070155,7001,023.33
2017-12-253,0903,1303,0753,100228,7001,033.33
2017-12-223,0303,0803,0103,060255,5001,020
2017-12-213,0503,0503,0103,030314,3001,010
2017-12-203,0703,0903,0503,060335,9001,020
2017-12-193,0653,1253,0503,075362,4001,025
2017-12-182,9633,0702,9443,060500,3001,020
2017-12-152,9702,9822,9212,939307,100979.67
2017-12-142,9753,0052,9552,983319,800994.33
2017-12-132,9602,9742,9322,944265,500981.33
2017-12-122,9963,0202,9532,968317,500989.33
2017-12-113,0503,0502,9973,015212,4001,005
2017-12-082,9773,0652,9773,040300,4001,013.33
2017-12-072,9333,0052,9323,000306,4001,000
2017-12-062,9553,0102,9232,942439,600980.67
2017-12-053,0403,0452,9763,025440,2001,008.33
2017-12-043,1103,1353,0853,090318,2001,030
2017-12-013,0753,1153,0253,065395,2001,021.67
2017-11-303,1203,1303,0553,090403,8001,030
2017-11-293,0403,1003,0353,095264,3001,031.67
2017-11-283,0303,0653,0203,030155,1001,010
2017-11-273,1153,1153,0203,030296,9001,010
2017-11-243,0853,1053,0753,095257,5001,031.67
2017-11-223,1603,1603,0853,100415,6001,033.33
2017-11-213,1503,1553,1253,125151,7001,041.67
2017-11-203,1003,1453,0953,115154,0001,038.33
2017-11-173,1153,1503,0953,115241,8001,038.33
2017-11-162,9953,1002,9953,085225,9001,028.33
2017-11-153,0653,0853,0403,060276,4001,020
2017-11-133,1253,1453,0903,115175,4001,038.33
2017-11-103,1353,1603,1153,140157,6001,046.67
2017-11-093,2053,2603,1503,190385,7001,063.33
2017-11-083,0903,1803,0803,160396,6001,053.33
2017-11-073,1153,1153,0603,095292,3001,031.67
2017-11-063,1803,1853,1103,145336,6001,048.33
2017-11-023,3003,3103,1603,190506,8001,063.33
2017-11-013,2353,2653,1203,160765,8001,053.33
2017-10-313,3053,3153,2403,260480,5001,086.67
2017-10-303,3603,3703,3153,335312,4001,111.67
2017-10-273,3153,4003,2853,385308,8001,128.33
2017-10-263,2703,3153,2503,280274,3001,093.33
2017-10-253,2853,3403,2603,265359,1001,088.33
2017-10-243,2653,3403,2603,325267,2001,108.33
2017-10-233,3303,3403,2703,290193,9001,096.67
2017-10-203,2453,3053,2353,260399,7001,086.67
2017-10-193,2603,2803,2303,240176,8001,080
2017-10-183,3003,3103,2553,275184,6001,091.67
2017-10-173,2553,2753,2303,265176,1001,088.33
2017-10-163,3103,3203,2403,240240,8001,080
2017-10-133,2453,3253,2253,310283,8001,103.33
2017-10-123,2803,3003,2353,240162,7001,080
2017-10-113,2403,2753,2203,270284,3001,090
2017-10-103,1053,2503,1003,235372,1001,078.33
2017-10-063,0953,1053,0653,075197,9001,025
2017-10-053,1103,1153,0803,085108,1001,028.33
2017-10-043,1103,1353,0853,100182,1001,033.33
2017-10-033,1503,1503,0753,095167,1001,031.67
2017-10-023,1703,1803,0953,110179,4001,036.67
2017-09-293,1503,1853,1053,180242,0001,060
2017-09-283,1003,1603,0853,155297,6001,051.67
2017-09-273,0503,1103,0503,080249,5001,026.67
2017-09-261,5381,5751,5381,571409,0001,047.33
2017-09-251,5581,5711,5461,548507,0001,032
2017-09-221,5671,5671,5361,557724,0001,038
2017-09-211,6011,6041,5601,5701,097,0001,046.67
2017-09-201,6311,6331,5921,598417,0001,065.33
2017-09-191,6261,6341,6031,627811,0001,084.67
2017-09-151,5981,6031,5671,5932,757,0001,062
2017-09-141,6251,6361,6001,602861,0001,068
2017-09-131,6331,6341,6121,617534,0001,078
2017-09-121,6501,6551,6231,626458,0001,084
2017-09-111,6161,6431,6161,629616,0001,086
2017-09-081,5921,6081,5871,593660,0001,062
2017-09-071,5871,5981,5731,585623,0001,056.67
2017-09-061,5261,5771,5111,575882,0001,050
2017-09-051,5781,5821,5341,536703,0001,024
2017-09-041,5691,5911,5691,588911,0001,058.67
2017-09-011,5571,5871,5441,580708,0001,053.33
2017-08-311,5381,5641,5381,558737,0001,038.67
2017-08-301,5341,5461,5311,538607,0001,025.33
2017-08-291,5371,5461,5211,543481,0001,028.67
2017-08-281,5411,5521,5321,540480,0001,026.67
2017-08-251,5341,5501,5141,541725,0001,027.33
2017-08-241,5111,5271,4991,517530,0001,011.33
2017-08-231,5051,5241,4901,511872,0001,007.33
2017-08-221,4501,4681,4451,466687,000977.33
2017-08-211,4321,4501,4301,445429,000963.33
2017-08-181,4321,4421,4271,427495,000951.33
2017-08-171,4501,4661,4381,458450,000972
2017-08-161,4441,4631,4431,444567,000962.67
2017-08-151,4501,4661,4391,458576,000972
2017-08-141,4271,4401,4231,426622,000950.67
2017-08-101,4491,4561,4291,432558,000954.67
2017-08-091,4581,4631,4291,442635,000961.33
2017-08-081,4741,4851,4641,471622,000980.67
2017-08-071,4491,4781,4471,474869,000982.67
2017-08-041,4511,4571,4321,442945,000961.33
2017-08-031,4111,4471,3861,4423,253,000961.33
2017-08-021,4901,5141,3911,4552,099,000970
2017-08-011,4941,5071,4811,489437,000992.67
2017-07-311,4841,5071,4841,500663,0001,000
2017-07-281,5321,5321,4871,496935,000997.33
2017-07-271,5381,5491,5281,532761,0001,021.33
2017-07-261,5781,5791,5351,542805,0001,028
2017-07-251,5901,5901,5691,570496,0001,046.67
2017-07-241,5991,6021,5771,591801,0001,060.67
2017-07-211,6111,6241,5871,6111,098,0001,074
2017-07-201,5791,5811,5621,579728,0001,052.67
2017-07-191,5771,6081,5611,5751,954,0001,050
2017-07-181,5001,5111,4961,502708,0001,001.33
2017-07-141,5201,5201,5011,506726,0001,004
2017-07-131,5061,5361,5011,530600,0001,020
2017-07-121,4981,5251,4971,515746,0001,010
2017-07-111,4801,4961,4761,496384,000997.33
2017-07-101,4481,4791,4391,477591,000984.67
2017-07-071,4351,4501,4341,440534,000960
2017-07-061,4191,4451,4171,439474,000959.33
2017-07-051,4111,4321,4031,426486,000950.67
2017-07-041,4481,4541,4121,417424,000944.67
2017-07-031,4211,4461,4211,438691,000958.67
2017-06-301,4361,4441,4231,430518,000953.33
2017-06-291,4621,4621,4481,453253,000968.67
2017-06-281,4551,4691,4501,451233,000967.33
2017-06-271,4501,4571,4401,457353,000971.33
2017-06-261,4281,4471,4261,443301,000962
2017-06-231,4241,4361,4171,426401,000950.67
2017-06-221,4171,4251,4081,421567,000947.33
2017-06-211,4251,4331,4061,419567,000946
2017-06-201,4031,4361,3991,4101,042,000940
2017-06-191,3921,4041,3741,3891,152,000926
2017-06-161,4161,4171,3871,3921,098,000928
2017-06-151,4311,4311,4121,417525,000944.67
2017-06-141,4371,4541,4201,424900,000949.33
2017-06-131,4371,4501,4371,437459,000958
2017-06-121,4321,4521,4311,447569,000964.67
2017-06-091,4521,4611,4451,450423,000966.67
2017-06-081,4611,4741,4551,458462,000972
2017-06-071,4621,4641,4561,458392,000972
2017-06-061,4581,4701,4541,462499,000974.67
2017-06-051,4461,4621,4401,459398,000972.67
2017-06-021,4581,4601,4411,451762,000967.33
2017-06-011,4431,4541,4331,448497,000965.33
2017-05-311,4361,4481,4341,438729,000958.67
2017-05-301,4281,4451,4241,444715,000962.67
2017-05-291,4141,4261,4001,425667,000950
2017-05-261,4051,4151,3981,414659,000942.67
2017-05-251,4051,4131,4011,409481,000939.33
2017-05-241,4071,4101,3981,409380,000939.33
2017-05-231,3941,4051,3901,399545,000932.67
2017-05-221,3801,3961,3781,396640,000930.67
2017-05-191,3631,3781,3571,374479,000916
2017-05-181,3601,3721,3591,366593,000910.67
2017-05-171,3631,3801,3631,3801,036,000920
2017-05-161,3501,3601,3371,355930,000903.33
2017-05-151,3281,3371,3221,336695,000890.67
2017-05-121,3281,3351,3201,3281,085,000885.33
2017-05-111,3101,3441,3101,3371,214,000891.33
2017-05-101,3491,3561,2841,3272,435,000884.67
2017-05-091,3311,3341,3171,3341,243,000889.33
2017-05-081,3101,3351,3101,3341,395,000889.33
2017-05-021,2851,2971,2831,2971,119,000864.67
2017-05-011,2651,2901,2581,290950,000860
2017-04-281,2501,2571,2481,256685,000837.33
2017-04-271,2351,2551,2321,255729,000836.67
2017-04-261,2441,2491,2311,2381,459,000825.33
2017-04-251,2311,2371,2221,236829,000824
2017-04-241,2151,2231,2081,2221,085,000814.67
2017-04-211,1891,1961,1841,194489,000796
2017-04-201,1881,1931,1801,183550,000788.67
2017-04-191,1691,1841,1681,182684,000788
2017-04-181,1651,1831,1651,176460,000784
2017-04-171,1511,1651,1451,164448,000776
2017-04-141,1681,1701,1581,161314,000774
2017-04-131,1731,1761,1651,171435,000780.67
2017-04-121,2001,2001,1791,180551,000786.67
2017-04-111,2031,2131,1971,207385,000804.67
2017-04-101,2011,2191,1961,213554,000808.67
2017-04-071,2101,2221,2041,212955,000808
2017-04-061,2151,2191,2011,206988,000804
2017-04-051,2151,2261,2111,2171,011,000811.33
2017-04-041,2051,2091,1961,206992,000804
2017-04-031,1831,2081,1751,204869,000802.67
2017-03-311,1931,2021,1801,1821,038,000788
2017-03-301,1931,1991,1891,193503,000795.33
2017-03-291,1971,1991,1871,195430,000796.67
2017-03-281,1891,2001,1831,191793,000794
2017-03-271,1671,1841,1671,174394,000782.67
2017-03-241,1771,1951,1691,190627,000793.33
2017-03-231,1711,1711,1561,163352,000775.33
2017-03-221,1621,1761,1601,160563,000773.33
2017-03-211,1741,1931,1671,185506,000790
2017-03-171,1951,2001,1871,190392,000793.33
2017-03-161,1861,2081,1831,204532,000802.67
2017-03-151,2001,2001,1881,189545,000792.67
2017-03-141,2191,2201,1971,200959,000800
2017-03-131,2101,2231,2061,2191,354,000812.67
2017-03-101,1901,2031,1801,2011,242,000800.67
2017-03-091,1731,1851,1611,1782,257,000785.33
2017-03-081,1951,1981,1751,1781,840,000785.33
2017-03-071,2101,2111,2021,208470,000805.33
2017-03-061,2111,2141,2041,210616,000806.67
2017-03-031,2111,2201,1991,209595,000806
2017-03-021,2411,2451,2081,2131,552,000808.67
2017-03-011,2241,2331,2151,230695,000820
2017-02-281,2211,2391,2211,221550,000814
2017-02-271,2231,2311,2151,224876,000816
2017-02-241,2451,2481,2291,234474,000822.67
2017-02-231,2571,2621,2401,244427,000829.33
2017-02-221,2631,2661,2481,257305,000838
2017-02-211,2671,2691,2581,263392,000842
2017-02-201,2551,2671,2511,264473,000842.67
2017-02-171,2691,2721,2591,266449,000844
2017-02-161,2791,2821,2631,273319,000848.67
2017-02-151,2841,2921,2741,279343,000852.67
2017-02-141,2941,3071,2801,280393,000853.33
2017-02-131,2901,3261,2771,285785,000856.67
2017-02-101,2621,2971,2451,2901,654,000860
2017-02-091,2111,2551,1971,2431,016,000828.67
2017-02-081,1671,2471,1591,2111,108,000807.33
2017-02-071,1631,1751,1491,166627,000777.33
2017-02-061,1881,1881,1661,176432,000784
2017-02-031,1811,1941,1741,176332,000784
2017-02-021,1991,1991,1741,177285,000784.67
2017-02-011,1801,2001,1731,196309,000797.33
2017-01-311,1751,1921,1751,184475,000789.33
2017-01-301,1911,1941,1751,192372,000794.67
2017-01-271,2121,2131,1921,194565,000796
2017-01-261,1941,2181,1801,215886,000810
2017-01-251,1751,1861,1541,185546,000790
2017-01-241,1411,1651,1411,160493,000773.33
2017-01-231,1551,1691,1471,163285,000775.33
2017-01-201,1501,1751,1501,168279,000778.67
2017-01-191,1701,1731,1511,159334,000772.67
2017-01-181,1531,1531,1331,150346,000766.67
2017-01-171,1691,1691,1501,152381,000768
2017-01-161,1671,1781,1551,174392,000782.67
2017-01-131,1681,1791,1661,179461,000786
2017-01-121,1691,1781,1661,176437,000784
2017-01-111,1761,1961,1741,183575,000788.67
2017-01-101,1801,1841,1621,176866,000784
2017-01-061,1281,1721,1281,167861,000778
2017-01-051,1571,1681,1471,153610,000768.67
2017-01-041,1191,1521,1181,149540,000766

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