4403 日油(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	5,320	5,330	5,230	5,230	129,100	1,743.33
2020-12-29	5,300	5,320	5,270	5,320	115,000	1,773.33
2020-12-28	5,300	5,320	5,270	5,310	83,000	1,770
2020-12-25	5,290	5,310	5,250	5,270	62,300	1,756.67
2020-12-24	5,190	5,240	5,170	5,190	91,500	1,730
2020-12-23	5,110	5,140	5,040	5,130	79,500	1,710
2020-12-22	5,120	5,130	5,050	5,050	102,700	1,683.33
2020-12-21	5,110	5,190	5,090	5,170	109,400	1,723.33
2020-12-18	5,070	5,200	5,020	5,110	307,000	1,703.33
2020-12-17	5,050	5,070	5,010	5,060	118,100	1,686.67
2020-12-16	5,170	5,190	5,060	5,080	117,900	1,693.33
2020-12-15	5,040	5,120	5,010	5,100	130,900	1,700
2020-12-14	4,975	5,060	4,950	5,010	192,900	1,670
2020-12-11	4,870	4,905	4,850	4,905	143,000	1,635
2020-12-10	4,950	4,955	4,860	4,895	135,200	1,631.67
2020-12-09	4,835	4,935	4,835	4,930	208,900	1,643.33
2020-12-08	4,740	4,790	4,720	4,765	160,500	1,588.33
2020-12-07	4,780	4,795	4,705	4,705	83,100	1,568.33
2020-12-04	4,710	4,750	4,690	4,730	131,400	1,576.67
2020-12-03	4,795	4,805	4,745	4,765	123,100	1,588.33
2020-12-02	4,790	4,825	4,740	4,775	217,600	1,591.67
2020-12-01	4,700	4,735	4,645	4,720	128,300	1,573.33
2020-11-30	4,760	4,760	4,625	4,630	255,000	1,543.33
2020-11-27	4,680	4,770	4,670	4,745	448,000	1,581.67
2020-11-26	4,715	4,815	4,640	4,670	317,100	1,556.67
2020-11-25	4,735	4,870	4,685	4,730	340,900	1,576.67
2020-11-24	4,675	4,695	4,605	4,665	245,900	1,555
2020-11-20	4,585	4,680	4,580	4,670	168,800	1,556.67
2020-11-19	4,550	4,625	4,545	4,605	324,400	1,535
2020-11-18	4,355	4,465	4,340	4,440	205,200	1,480
2020-11-17	4,445	4,445	4,390	4,395	180,900	1,465
2020-11-16	4,410	4,445	4,380	4,425	200,100	1,475
2020-11-13	4,420	4,445	4,375	4,420	233,900	1,473.33
2020-11-12	4,380	4,440	4,380	4,435	165,800	1,478.33
2020-11-11	4,350	4,370	4,315	4,335	208,900	1,445
2020-11-10	4,290	4,330	4,250	4,280	209,500	1,426.67
2020-11-09	4,250	4,290	4,195	4,265	152,200	1,421.67
2020-11-06	4,110	4,210	4,020	4,180	184,200	1,393.33
2020-11-05	4,020	4,100	3,975	4,070	214,100	1,356.67
2020-11-04	4,030	4,045	3,955	4,000	209,500	1,333.33
2020-11-02	3,970	4,015	3,965	3,995	186,200	1,331.67
2020-10-30	3,970	3,980	3,885	3,915	151,000	1,305
2020-10-29	3,950	3,985	3,940	3,985	80,500	1,328.33
2020-10-28	3,940	4,000	3,920	3,995	116,200	1,331.67
2020-10-27	3,955	3,970	3,885	3,970	117,600	1,323.33
2020-10-26	3,945	4,005	3,940	3,960	92,300	1,320
2020-10-23	3,970	3,995	3,945	3,960	172,300	1,320
2020-10-22	3,960	3,960	3,905	3,945	153,900	1,315
2020-10-21	4,000	4,035	3,990	3,995	135,000	1,331.67
2020-10-20	3,975	3,980	3,945	3,960	78,400	1,320
2020-10-19	3,975	4,045	3,975	4,000	62,100	1,333.33
2020-10-16	3,955	3,985	3,900	3,920	68,100	1,306.67
2020-10-15	3,990	4,015	3,940	3,965	165,700	1,321.67
2020-10-14	4,005	4,045	4,000	4,030	89,300	1,343.33
2020-10-13	4,125	4,125	4,035	4,050	62,800	1,350
2020-10-12	4,130	4,155	4,080	4,115	32,200	1,371.67
2020-10-09	4,125	4,150	4,095	4,110	65,700	1,370
2020-10-08	4,105	4,140	4,075	4,130	145,800	1,376.67
2020-10-07	4,060	4,100	4,060	4,080	116,800	1,360
2020-10-06	4,155	4,160	4,105	4,130	59,000	1,376.67
2020-10-05	4,140	4,180	4,110	4,125	79,100	1,375
2020-10-02	4,155	4,190	4,095	4,095	121,400	1,365
2020-09-30	4,205	4,245	4,140	4,140	149,300	1,380
2020-09-29	4,265	4,285	4,165	4,235	130,900	1,411.67
2020-09-28	4,200	4,305	4,200	4,300	201,800	1,433.33
2020-09-25	4,140	4,165	4,105	4,140	177,500	1,380
2020-09-24	4,160	4,165	4,125	4,155	96,500	1,385
2020-09-23	4,200	4,225	4,170	4,190	156,800	1,396.67
2020-09-18	4,240	4,355	4,230	4,340	206,400	1,446.67
2020-09-17	4,215	4,215	4,165	4,210	62,900	1,403.33
2020-09-16	4,230	4,245	4,210	4,235	73,600	1,411.67
2020-09-15	4,260	4,265	4,215	4,225	80,600	1,408.33
2020-09-14	4,200	4,280	4,185	4,265	106,600	1,421.67
2020-09-11	4,190	4,225	4,180	4,205	141,500	1,401.67
2020-09-10	4,100	4,180	4,100	4,160	151,700	1,386.67
2020-09-09	4,010	4,090	4,000	4,080	151,200	1,360
2020-09-08	4,065	4,090	4,025	4,080	101,200	1,360
2020-09-07	4,080	4,090	4,040	4,060	187,600	1,353.33
2020-09-04	4,110	4,145	4,100	4,115	191,700	1,371.67
2020-09-03	4,265	4,265	4,185	4,235	119,200	1,411.67
2020-09-02	4,275	4,295	4,135	4,250	137,900	1,416.67
2020-09-01	4,250	4,275	4,165	4,235	189,300	1,411.67
2020-08-31	4,330	4,365	4,295	4,300	113,500	1,433.33
2020-08-28	4,340	4,385	4,260	4,300	168,600	1,433.33
2020-08-27	4,350	4,440	4,350	4,385	125,600	1,461.67
2020-08-26	4,400	4,425	4,370	4,400	77,000	1,466.67
2020-08-25	4,465	4,470	4,420	4,440	130,500	1,480
2020-08-24	4,315	4,395	4,310	4,395	149,200	1,465
2020-08-21	4,250	4,315	4,230	4,300	134,900	1,433.33
2020-08-20	4,210	4,300	4,195	4,200	76,800	1,400
2020-08-19	4,240	4,260	4,210	4,225	77,700	1,408.33
2020-08-18	4,205	4,265	4,200	4,260	94,400	1,420
2020-08-17	4,240	4,265	4,200	4,205	84,800	1,401.67
2020-08-14	4,300	4,310	4,275	4,280	143,900	1,426.67
2020-08-13	4,240	4,295	4,190	4,280	192,400	1,426.67
2020-08-12	4,175	4,270	4,140	4,220	242,900	1,406.67
2020-08-11	4,095	4,155	4,080	4,135	217,700	1,378.33
2020-08-07	4,095	4,100	4,050	4,060	142,400	1,353.33
2020-08-06	4,100	4,150	4,025	4,100	339,500	1,366.67
2020-08-05	4,115	4,115	4,015	4,060	301,500	1,353.33
2020-08-04	4,105	4,160	4,105	4,135	113,300	1,378.33
2020-08-03	4,090	4,120	4,000	4,080	158,500	1,360
2020-07-31	3,970	3,990	3,905	3,930	172,000	1,310
2020-07-30	4,055	4,075	4,030	4,040	109,400	1,346.67
2020-07-29	4,065	4,080	4,010	4,040	167,300	1,346.67
2020-07-28	4,020	4,100	4,020	4,065	248,500	1,355
2020-07-27	3,950	4,000	3,935	4,000	154,400	1,333.33
2020-07-22	3,985	3,990	3,950	3,955	122,100	1,318.33
2020-07-21	3,910	3,985	3,900	3,970	128,300	1,323.33
2020-07-20	3,890	3,900	3,850	3,900	77,900	1,300
2020-07-17	3,885	3,910	3,850	3,870	83,900	1,290
2020-07-16	3,905	3,905	3,845	3,865	150,200	1,288.33
2020-07-15	3,930	3,930	3,865	3,915	145,400	1,305
2020-07-14	3,915	3,915	3,855	3,895	89,300	1,298.33
2020-07-13	3,900	3,915	3,855	3,900	258,200	1,300
2020-07-10	3,890	3,915	3,855	3,855	187,000	1,285
2020-07-09	3,855	3,925	3,825	3,885	201,900	1,295
2020-07-08	3,905	3,970	3,890	3,890	168,800	1,296.67
2020-07-07	3,915	3,960	3,875	3,910	150,400	1,303.33
2020-07-06	3,915	3,955	3,905	3,940	114,100	1,313.33
2020-07-03	3,815	3,905	3,800	3,895	226,000	1,298.33
2020-07-02	3,795	3,805	3,745	3,745	141,400	1,248.33
2020-07-01	3,750	3,790	3,710	3,740	163,400	1,246.67
2020-06-30	3,800	3,800	3,705	3,730	197,900	1,243.33
2020-06-29	3,700	3,770	3,700	3,730	208,600	1,243.33
2020-06-26	3,715	3,750	3,710	3,740	195,100	1,246.67
2020-06-25	3,705	3,755	3,660	3,660	173,500	1,220
2020-06-24	3,730	3,730	3,690	3,715	184,500	1,238.33
2020-06-23	3,725	3,770	3,705	3,740	149,900	1,246.67
2020-06-22	3,760	3,760	3,725	3,725	83,800	1,241.67
2020-06-19	3,795	3,795	3,730	3,770	169,400	1,256.67
2020-06-18	3,760	3,795	3,740	3,780	87,800	1,260
2020-06-17	3,755	3,815	3,745	3,760	109,600	1,253.33
2020-06-16	3,730	3,770	3,680	3,770	204,900	1,256.67
2020-06-15	3,760	3,795	3,660	3,660	105,000	1,220
2020-06-12	3,795	3,835	3,780	3,780	263,700	1,260
2020-06-11	3,835	3,860	3,810	3,835	146,700	1,278.33
2020-06-10	3,775	3,835	3,770	3,820	145,500	1,273.33
2020-06-09	3,730	3,790	3,715	3,770	167,900	1,256.67
2020-06-08	3,840	3,845	3,690	3,740	220,900	1,246.67
2020-06-05	3,815	3,895	3,785	3,830	277,400	1,276.67
2020-06-04	3,780	3,810	3,740	3,790	243,200	1,263.33
2020-06-03	3,850	3,850	3,695	3,735	250,600	1,245
2020-06-02	3,745	3,780	3,680	3,780	326,400	1,260
2020-06-01	3,815	3,820	3,755	3,765	169,400	1,255
2020-05-29	3,810	3,860	3,780	3,830	584,200	1,276.67
2020-05-28	3,850	3,850	3,680	3,755	304,500	1,251.67
2020-05-27	3,780	3,845	3,780	3,835	201,600	1,278.33
2020-05-26	3,790	3,810	3,745	3,795	240,000	1,265
2020-05-25	3,830	3,840	3,725	3,785	159,400	1,261.67
2020-05-22	3,785	3,810	3,740	3,780	142,600	1,260
2020-05-21	3,800	3,825	3,760	3,790	146,100	1,263.33
2020-05-20	3,760	3,805	3,755	3,770	122,600	1,256.67
2020-05-19	3,800	3,825	3,720	3,770	162,900	1,256.67
2020-05-18	3,780	3,790	3,725	3,770	103,900	1,256.67
2020-05-15	3,755	3,780	3,705	3,755	149,300	1,251.67
2020-05-14	3,590	3,790	3,540	3,765	241,800	1,255
2020-05-13	3,560	3,715	3,555	3,680	237,000	1,226.67
2020-05-12	3,570	3,610	3,550	3,560	161,400	1,186.67
2020-05-11	3,565	3,580	3,540	3,560	89,400	1,186.67
2020-05-08	3,520	3,550	3,490	3,535	245,600	1,178.33
2020-05-07	3,475	3,525	3,455	3,465	164,000	1,155
2020-05-01	3,530	3,575	3,495	3,520	187,400	1,173.33
2020-04-30	3,770	3,785	3,575	3,580	258,000	1,193.33
2020-04-28	3,690	3,690	3,630	3,645	113,700	1,215
2020-04-27	3,705	3,715	3,660	3,700	190,400	1,233.33
2020-04-24	3,655	3,665	3,620	3,635	127,200	1,211.67
2020-04-23	3,635	3,665	3,605	3,655	123,200	1,218.33
2020-04-22	3,580	3,655	3,550	3,605	159,600	1,201.67
2020-04-21	3,575	3,650	3,575	3,615	125,100	1,205
2020-04-20	3,680	3,735	3,645	3,660	118,900	1,220
2020-04-17	3,620	3,695	3,610	3,675	183,200	1,225
2020-04-16	3,495	3,570	3,485	3,555	164,700	1,185
2020-04-15	3,475	3,605	3,475	3,555	304,100	1,185
2020-04-14	3,440	3,475	3,430	3,465	128,500	1,155
2020-04-13	3,535	3,535	3,435	3,455	202,700	1,151.67
2020-04-10	3,565	3,585	3,470	3,550	132,200	1,183.33
2020-04-09	3,550	3,585	3,500	3,555	215,100	1,185
2020-04-08	3,485	3,620	3,465	3,570	262,100	1,190
2020-04-07	3,415	3,545	3,410	3,485	197,000	1,161.67
2020-04-06	3,250	3,410	3,225	3,395	183,200	1,131.67
2020-04-03	3,245	3,365	3,185	3,220	355,700	1,073.33
2020-04-02	3,255	3,330	3,225	3,265	308,100	1,088.33
2020-04-01	3,400	3,480	3,275	3,290	360,400	1,096.67
2020-03-31	3,460	3,535	3,415	3,430	273,700	1,143.33
2020-03-30	3,430	3,490	3,320	3,455	393,800	1,151.67
2020-03-27	3,500	3,555	3,400	3,535	596,300	1,178.33
2020-03-26	3,435	3,490	3,325	3,430	354,200	1,143.33
2020-03-25	3,390	3,535	3,330	3,505	342,800	1,168.33
2020-03-24	3,315	3,350	3,220	3,300	310,400	1,100
2020-03-23	3,295	3,425	3,160	3,255	471,500	1,085
2020-03-19	3,365	3,495	3,220	3,290	524,400	1,096.67
2020-03-18	3,115	3,235	3,085	3,125	364,900	1,041.67
2020-03-17	2,879	3,085	2,797	3,065	440,400	1,021.67
2020-03-16	3,085	3,095	2,916	2,923	326,100	974.33
2020-03-13	2,945	3,115	2,873	3,050	586,800	1,016.67
2020-03-12	3,200	3,225	3,100	3,135	432,100	1,045
2020-03-11	3,285	3,330	3,255	3,255	371,400	1,085
2020-03-10	3,315	3,355	3,170	3,335	329,500	1,111.67
2020-03-09	3,370	3,410	3,290	3,365	222,000	1,121.67
2020-03-06	3,470	3,510	3,440	3,480	294,300	1,160
2020-03-05	3,520	3,580	3,515	3,535	278,500	1,178.33
2020-03-04	3,405	3,480	3,370	3,455	269,500	1,151.67
2020-03-03	3,560	3,570	3,460	3,465	366,300	1,155
2020-03-02	3,410	3,540	3,410	3,490	314,200	1,163.33
2020-02-28	3,425	3,485	3,390	3,465	523,400	1,155
2020-02-27	3,575	3,610	3,535	3,555	298,300	1,185
2020-02-26	3,580	3,645	3,555	3,625	302,200	1,208.33
2020-02-25	3,475	3,615	3,450	3,585	334,300	1,195
2020-02-21	3,700	3,775	3,700	3,735	286,300	1,245
2020-02-20	3,665	3,725	3,655	3,710	215,900	1,236.67
2020-02-19	3,650	3,650	3,560	3,620	295,000	1,206.67
2020-02-18	3,740	3,750	3,530	3,630	558,800	1,210
2020-02-17	3,900	3,900	3,660	3,760	537,500	1,253.33
2020-02-14	4,025	4,030	3,940	3,970	406,400	1,323.33
2020-02-13	4,015	4,100	3,990	4,060	501,300	1,353.33
2020-02-12	4,055	4,075	4,005	4,040	632,900	1,346.67
2020-02-10	3,900	4,065	3,880	4,055	480,400	1,351.67
2020-02-07	3,835	3,980	3,805	3,960	547,700	1,320
2020-02-06	3,625	3,925	3,600	3,835	724,900	1,278.33
2020-02-05	3,625	3,700	3,575	3,595	742,400	1,198.33
2020-02-04	3,595	3,625	3,565	3,620	171,200	1,206.67
2020-02-03	3,570	3,655	3,550	3,620	239,100	1,206.67
2020-01-31	3,600	3,660	3,585	3,625	381,700	1,208.33
2020-01-30	3,580	3,590	3,495	3,535	200,700	1,178.33
2020-01-29	3,520	3,575	3,515	3,565	243,900	1,188.33
2020-01-28	3,430	3,510	3,415	3,505	280,900	1,168.33
2020-01-27	3,495	3,515	3,460	3,490	202,700	1,163.33
2020-01-24	3,495	3,505	3,455	3,480	152,300	1,160
2020-01-23	3,495	3,525	3,495	3,510	103,900	1,170
2020-01-22	3,485	3,545	3,485	3,535	146,200	1,178.33
2020-01-21	3,555	3,565	3,505	3,530	61,900	1,176.67
2020-01-20	3,570	3,585	3,570	3,570	57,800	1,190
2020-01-17	3,545	3,545	3,510	3,525	84,000	1,175
2020-01-16	3,490	3,515	3,485	3,500	91,800	1,166.67
2020-01-15	3,490	3,530	3,490	3,505	79,200	1,168.33
2020-01-14	3,500	3,525	3,490	3,515	106,800	1,171.67
2020-01-10	3,505	3,545	3,495	3,505	104,500	1,168.33
2020-01-09	3,500	3,515	3,460	3,500	128,400	1,166.67
2020-01-08	3,450	3,460	3,355	3,435	327,000	1,145
2020-01-07	3,550	3,610	3,550	3,570	129,200	1,190
2020-01-06	3,540	3,550	3,485	3,520	162,400	1,173.33

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