4403 日油(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	5,830	5,880	5,810	5,810	124,300	1,936.67
2021-12-29	5,800	5,880	5,790	5,830	140,200	1,943.33
2021-12-28	5,730	5,800	5,700	5,790	123,600	1,930
2021-12-27	5,720	5,720	5,650	5,660	78,800	1,886.67
2021-12-24	5,680	5,720	5,670	5,690	102,300	1,896.67
2021-12-23	5,630	5,700	5,630	5,650	61,700	1,883.33
2021-12-22	5,660	5,660	5,580	5,600	99,000	1,866.67
2021-12-21	5,710	5,730	5,660	5,670	91,300	1,890
2021-12-20	5,680	5,690	5,600	5,610	89,700	1,870
2021-12-17	5,840	5,860	5,740	5,780	193,600	1,926.67
2021-12-16	5,900	5,910	5,820	5,870	124,900	1,956.67
2021-12-15	5,760	5,900	5,760	5,860	171,100	1,953.33
2021-12-14	5,740	5,790	5,710	5,760	117,100	1,920
2021-12-13	5,830	5,870	5,690	5,740	154,900	1,913.33
2021-12-10	5,820	5,880	5,690	5,730	212,200	1,910
2021-12-09	5,960	5,980	5,780	5,810	268,600	1,936.67
2021-12-08	5,920	6,000	5,860	5,960	177,700	1,986.67
2021-12-07	5,750	5,890	5,740	5,870	143,300	1,956.67
2021-12-06	5,650	5,760	5,610	5,750	146,900	1,916.67
2021-12-03	5,520	5,580	5,480	5,580	153,900	1,860
2021-12-02	5,560	5,610	5,530	5,550	206,700	1,850
2021-12-01	5,630	5,680	5,490	5,580	251,000	1,860
2021-11-30	5,930	5,930	5,600	5,600	615,200	1,866.67
2021-11-29	5,990	6,010	5,830	5,850	336,800	1,950
2021-11-26	6,090	6,110	6,000	6,070	199,100	2,023.33
2021-11-25	6,170	6,240	6,090	6,140	308,300	2,046.67
2021-11-24	6,040	6,160	6,000	6,130	468,200	2,043.33
2021-11-22	5,960	6,020	5,960	5,990	190,800	1,996.67
2021-11-19	5,890	6,000	5,880	5,980	283,700	1,993.33
2021-11-18	5,830	5,910	5,810	5,820	432,000	1,940
2021-11-17	5,750	5,840	5,740	5,810	201,400	1,936.67
2021-11-16	5,960	5,980	5,820	5,820	257,500	1,940
2021-11-15	6,040	6,110	6,010	6,010	131,700	2,003.33
2021-11-12	6,000	6,110	6,000	6,100	155,100	2,033.33
2021-11-11	5,930	6,000	5,920	5,970	106,000	1,990
2021-11-10	5,920	6,030	5,880	5,970	161,400	1,990
2021-11-09	5,920	6,010	5,900	5,930	212,600	1,976.67
2021-11-08	5,960	5,980	5,800	5,890	199,800	1,963.33
2021-11-05	6,000	6,120	5,870	5,900	346,400	1,966.67
2021-11-04	5,720	5,990	5,640	5,900	406,100	1,966.67
2021-11-02	5,700	5,710	5,640	5,650	175,600	1,883.33
2021-11-01	5,870	5,870	5,750	5,770	127,700	1,923.33
2021-10-29	5,750	5,770	5,630	5,710	166,400	1,903.33
2021-10-28	5,700	5,740	5,650	5,720	831,000	1,906.67
2021-10-27	5,640	5,720	5,620	5,670	223,700	1,890
2021-10-26	5,630	5,630	5,530	5,590	203,400	1,863.33
2021-10-25	5,530	5,580	5,510	5,560	265,700	1,853.33
2021-10-22	5,610	5,670	5,520	5,620	357,300	1,873.33
2021-10-21	5,790	5,800	5,670	5,710	240,900	1,903.33
2021-10-20	5,940	5,980	5,840	5,860	203,000	1,953.33
2021-10-19	5,910	5,950	5,820	5,870	160,700	1,956.67
2021-10-18	6,010	6,010	5,770	5,910	241,800	1,970
2021-10-15	5,990	6,020	5,940	5,980	175,500	1,993.33
2021-10-14	5,960	6,000	5,850	5,890	197,500	1,963.33
2021-10-13	6,010	6,030	5,920	5,970	212,500	1,990
2021-10-12	6,060	6,060	5,970	6,030	183,000	2,010
2021-10-11	5,990	6,070	5,930	6,070	164,300	2,023.33
2021-10-08	5,990	6,070	5,960	5,980	170,800	1,993.33
2021-10-07	5,990	6,110	5,990	6,000	196,700	2,000
2021-10-06	6,020	6,130	5,930	5,960	209,100	1,986.67
2021-10-05	5,940	6,020	5,870	5,920	227,700	1,973.33
2021-10-04	6,250	6,280	6,030	6,060	193,300	2,020
2021-10-01	6,230	6,280	6,130	6,160	150,200	2,053.33
2021-09-30	6,380	6,380	6,250	6,320	267,200	2,106.67
2021-09-29	6,400	6,430	6,300	6,390	178,600	2,130
2021-09-28	6,590	6,590	6,430	6,540	179,000	2,180
2021-09-27	6,750	6,750	6,600	6,630	152,200	2,210
2021-09-24	6,840	6,840	6,730	6,770	147,200	2,256.67
2021-09-22	6,710	6,710	6,600	6,610	112,400	2,203.33
2021-09-21	6,690	6,780	6,660	6,740	142,900	2,246.67
2021-09-17	6,720	6,860	6,690	6,830	274,700	2,276.67
2021-09-16	6,750	6,780	6,650	6,690	167,400	2,230
2021-09-15	6,670	6,740	6,590	6,720	178,700	2,240
2021-09-14	6,800	6,880	6,740	6,870	212,600	2,290
2021-09-13	6,810	6,850	6,760	6,850	145,600	2,283.33
2021-09-10	6,660	6,810	6,660	6,810	222,300	2,270
2021-09-09	6,660	6,720	6,630	6,690	171,100	2,230
2021-09-08	6,810	6,840	6,710	6,770	166,900	2,256.67
2021-09-07	6,670	6,790	6,650	6,770	215,700	2,256.67
2021-09-06	6,460	6,580	6,460	6,570	169,700	2,190
2021-09-03	6,400	6,590	6,370	6,540	262,900	2,180
2021-09-02	6,180	6,330	6,180	6,330	141,700	2,110
2021-09-01	6,060	6,220	6,050	6,220	152,700	2,073.33
2021-08-31	6,110	6,140	6,090	6,090	232,300	2,030
2021-08-30	6,150	6,220	6,070	6,130	442,700	2,043.33
2021-08-27	6,020	6,060	6,010	6,050	138,200	2,016.67
2021-08-26	6,060	6,070	6,010	6,040	71,600	2,013.33
2021-08-25	6,110	6,150	6,060	6,080	116,300	2,026.67
2021-08-24	6,040	6,110	6,030	6,080	156,500	2,026.67
2021-08-23	6,030	6,090	5,990	6,010	154,100	2,003.33
2021-08-20	5,950	6,010	5,900	5,930	144,600	1,976.67
2021-08-19	6,020	6,040	5,960	5,980	97,200	1,993.33
2021-08-18	6,100	6,170	6,030	6,040	124,500	2,013.33
2021-08-17	6,150	6,170	6,080	6,080	90,700	2,026.67
2021-08-16	6,230	6,250	6,010	6,050	120,400	2,016.67
2021-08-13	6,090	6,260	6,090	6,250	172,900	2,083.33
2021-08-12	6,000	6,330	5,950	6,190	285,300	2,063.33
2021-08-11	5,840	5,900	5,800	5,900	126,600	1,966.67
2021-08-10	5,720	5,850	5,710	5,740	91,300	1,913.33
2021-08-06	5,550	5,790	5,510	5,750	191,900	1,916.67
2021-08-05	5,790	5,940	5,560	5,580	338,500	1,860
2021-08-04	5,710	5,940	5,690	5,890	283,700	1,963.33
2021-08-03	5,730	5,750	5,680	5,720	64,300	1,906.67
2021-08-02	5,700	5,780	5,660	5,750	143,200	1,916.67
2021-07-30	5,640	5,660	5,540	5,550	133,800	1,850
2021-07-29	5,570	5,610	5,520	5,610	95,100	1,870
2021-07-28	5,540	5,570	5,490	5,510	106,900	1,836.67
2021-07-27	5,600	5,670	5,570	5,640	110,200	1,880
2021-07-26	5,650	5,700	5,600	5,610	72,600	1,870
2021-07-21	5,510	5,620	5,490	5,550	82,500	1,850
2021-07-20	5,500	5,550	5,450	5,450	115,500	1,816.67
2021-07-19	5,630	5,670	5,590	5,600	97,800	1,866.67
2021-07-16	5,490	5,710	5,490	5,670	132,400	1,890
2021-07-15	5,640	5,650	5,560	5,560	161,700	1,853.33
2021-07-14	5,830	5,840	5,740	5,780	105,800	1,926.67
2021-07-13	5,870	5,950	5,840	5,910	158,200	1,970
2021-07-12	5,690	5,810	5,690	5,780	121,300	1,926.67
2021-07-09	5,520	5,640	5,510	5,620	211,600	1,873.33
2021-07-08	5,690	5,740	5,620	5,620	162,300	1,873.33
2021-07-07	5,710	5,780	5,680	5,750	139,100	1,916.67
2021-07-06	5,820	5,850	5,770	5,850	83,200	1,950
2021-07-05	5,740	5,840	5,740	5,810	75,800	1,936.67
2021-07-02	5,810	5,820	5,710	5,760	185,400	1,920
2021-07-01	5,740	5,750	5,700	5,730	84,000	1,910
2021-06-30	5,820	5,840	5,770	5,790	99,300	1,930
2021-06-29	5,790	5,800	5,740	5,780	98,200	1,926.67
2021-06-28	5,860	5,870	5,830	5,840	106,900	1,946.67
2021-06-25	5,900	5,930	5,850	5,860	91,300	1,953.33
2021-06-24	5,770	5,880	5,730	5,870	68,700	1,956.67
2021-06-23	5,800	5,860	5,760	5,780	124,400	1,926.67
2021-06-22	5,880	5,880	5,740	5,830	139,300	1,943.33
2021-06-21	5,880	5,880	5,610	5,710	312,800	1,903.33
2021-06-18	5,940	6,100	5,900	6,080	551,000	2,026.67
2021-06-17	5,900	5,910	5,830	5,870	129,500	1,956.67
2021-06-16	5,770	5,880	5,760	5,860	88,600	1,953.33
2021-06-15	5,710	5,820	5,710	5,780	69,300	1,926.67
2021-06-14	5,820	5,850	5,760	5,760	65,100	1,920
2021-06-11	5,730	5,830	5,730	5,800	161,100	1,933.33
2021-06-10	5,640	5,790	5,640	5,750	116,500	1,916.67
2021-06-09	5,630	5,670	5,600	5,670	79,100	1,890
2021-06-08	5,690	5,740	5,620	5,670	73,000	1,890
2021-06-07	5,830	5,830	5,750	5,750	110,700	1,916.67
2021-06-04	5,900	5,900	5,780	5,800	206,000	1,933.33
2021-06-03	5,770	5,870	5,770	5,870	135,400	1,956.67
2021-06-02	5,730	5,860	5,730	5,800	176,400	1,933.33
2021-06-01	5,630	5,720	5,600	5,710	167,100	1,903.33
2021-05-31	5,790	5,790	5,620	5,670	160,900	1,890
2021-05-28	5,700	5,830	5,690	5,820	164,000	1,940
2021-05-27	5,630	5,640	5,580	5,590	195,300	1,863.33
2021-05-26	5,730	5,730	5,570	5,620	138,300	1,873.33
2021-05-25	5,750	5,800	5,670	5,790	247,100	1,930
2021-05-24	5,580	5,710	5,580	5,650	254,700	1,883.33
2021-05-21	5,450	5,560	5,420	5,560	255,300	1,853.33
2021-05-20	5,340	5,390	5,290	5,390	289,100	1,796.67
2021-05-19	5,400	5,410	5,310	5,350	193,900	1,783.33
2021-05-18	5,560	5,570	5,450	5,470	196,300	1,823.33
2021-05-17	5,700	5,740	5,540	5,570	146,200	1,856.67
2021-05-14	5,700	5,770	5,640	5,730	187,700	1,910
2021-05-13	5,830	5,980	5,660	5,670	261,000	1,890
2021-05-12	6,180	6,180	5,710	5,930	549,400	1,976.67
2021-05-11	6,180	6,200	5,980	6,010	352,000	2,003.33
2021-05-10	6,100	6,150	6,050	6,150	134,200	2,050
2021-05-07	6,110	6,150	6,070	6,120	173,600	2,040
2021-05-06	5,980	6,100	5,960	6,070	291,000	2,023.33
2021-04-30	5,820	5,820	5,750	5,780	215,900	1,926.67
2021-04-28	5,810	5,830	5,770	5,820	104,400	1,940
2021-04-27	5,860	5,880	5,800	5,810	105,900	1,936.67
2021-04-26	5,940	5,950	5,850	5,890	187,300	1,963.33
2021-04-23	5,890	5,930	5,860	5,910	95,200	1,970
2021-04-22	5,900	5,910	5,850	5,900	130,000	1,966.67
2021-04-21	5,870	5,880	5,790	5,830	161,700	1,943.33
2021-04-20	5,940	5,970	5,900	5,960	116,800	1,986.67
2021-04-19	5,960	6,000	5,910	5,960	110,700	1,986.67
2021-04-16	5,890	5,910	5,840	5,880	105,500	1,960
2021-04-15	5,940	5,960	5,860	5,870	76,300	1,956.67
2021-04-14	5,990	5,990	5,890	5,930	94,000	1,976.67
2021-04-13	5,940	5,980	5,910	5,950	116,600	1,983.33
2021-04-12	5,980	5,990	5,930	5,940	95,300	1,980
2021-04-09	5,950	5,990	5,910	5,960	163,200	1,986.67
2021-04-08	5,980	5,990	5,870	5,900	135,100	1,966.67
2021-04-07	5,870	6,000	5,830	5,990	175,400	1,996.67
2021-04-06	5,900	5,930	5,800	5,860	112,100	1,953.33
2021-04-05	5,900	5,910	5,780	5,900	109,400	1,966.67
2021-04-02	5,950	5,980	5,850	5,890	181,300	1,963.33
2021-04-01	5,820	5,900	5,780	5,830	121,500	1,943.33
2021-03-31	5,730	5,810	5,700	5,790	144,600	1,930
2021-03-30	5,920	5,930	5,740	5,800	152,900	1,933.33
2021-03-29	5,930	6,000	5,880	5,960	266,100	1,986.67
2021-03-26	5,800	5,900	5,780	5,860	224,000	1,953.33
2021-03-25	5,750	5,810	5,710	5,790	151,000	1,930
2021-03-24	5,700	5,740	5,670	5,700	137,000	1,900
2021-03-23	5,710	5,820	5,700	5,760	193,200	1,920
2021-03-22	5,710	5,790	5,600	5,760	241,600	1,920
2021-03-19	5,770	5,790	5,680	5,730	397,100	1,910
2021-03-18	5,760	5,810	5,720	5,800	167,900	1,933.33
2021-03-17	5,780	5,800	5,710	5,770	196,800	1,923.33
2021-03-16	5,850	5,900	5,750	5,780	213,200	1,926.67
2021-03-15	5,830	5,930	5,810	5,890	299,900	1,963.33
2021-03-12	5,750	5,790	5,670	5,790	223,300	1,930
2021-03-11	5,660	5,700	5,620	5,680	212,300	1,893.33
2021-03-10	5,650	5,680	5,540	5,590	208,400	1,863.33
2021-03-09	5,670	5,710	5,560	5,620	216,800	1,873.33
2021-03-08	5,570	5,650	5,540	5,610	211,000	1,870
2021-03-05	5,400	5,500	5,400	5,500	306,300	1,833.33
2021-03-04	5,410	5,530	5,400	5,500	300,100	1,833.33
2021-03-03	5,610	5,620	5,480	5,510	394,100	1,836.67
2021-03-02	5,730	5,750	5,620	5,670	294,000	1,890
2021-03-01	5,710	5,800	5,690	5,710	299,000	1,903.33
2021-02-26	5,720	5,800	5,600	5,610	315,500	1,870
2021-02-25	5,660	5,710	5,600	5,680	268,100	1,893.33
2021-02-24	5,790	5,870	5,670	5,700	389,500	1,900
2021-02-22	5,920	6,000	5,780	5,850	382,600	1,950
2021-02-19	5,720	5,900	5,710	5,890	391,300	1,963.33
2021-02-18	5,630	5,820	5,610	5,750	722,600	1,916.67
2021-02-17	5,490	5,590	5,450	5,570	205,600	1,856.67
2021-02-16	5,570	5,620	5,480	5,500	242,900	1,833.33
2021-02-15	5,600	5,680	5,560	5,640	197,600	1,880
2021-02-12	5,600	5,630	5,450	5,500	212,300	1,833.33
2021-02-10	5,500	5,640	5,460	5,600	282,700	1,866.67
2021-02-09	5,680	5,690	5,540	5,600	284,400	1,866.67
2021-02-08	5,620	5,710	5,570	5,690	319,700	1,896.67
2021-02-05	5,660	5,660	5,520	5,610	290,600	1,870
2021-02-04	5,600	5,790	5,570	5,670	521,100	1,890
2021-02-03	5,250	5,620	5,240	5,510	318,800	1,836.67
2021-02-02	5,100	5,230	5,100	5,210	172,100	1,736.67
2021-02-01	4,980	5,130	4,970	5,120	170,600	1,706.67
2021-01-29	5,140	5,150	5,020	5,030	197,800	1,676.67
2021-01-28	5,020	5,160	5,020	5,120	284,800	1,706.67
2021-01-27	5,050	5,060	5,010	5,040	91,700	1,680
2021-01-26	5,050	5,060	5,000	5,000	79,500	1,666.67
2021-01-25	5,060	5,080	5,000	5,040	114,200	1,680
2021-01-22	4,960	5,010	4,945	4,990	225,500	1,663.33
2021-01-21	5,000	5,060	4,955	5,050	312,600	1,683.33
2021-01-20	4,885	4,950	4,865	4,940	192,500	1,646.67
2021-01-19	4,960	4,980	4,890	4,910	195,300	1,636.67
2021-01-18	4,940	5,030	4,940	5,010	100,800	1,670
2021-01-15	4,970	5,020	4,945	4,970	289,500	1,656.67
2021-01-14	5,000	5,090	4,945	4,975	272,500	1,658.33
2021-01-13	5,010	5,080	4,995	5,060	164,200	1,686.67
2021-01-12	5,020	5,080	4,990	5,030	191,000	1,676.67
2021-01-08	5,100	5,150	5,050	5,080	244,300	1,693.33
2021-01-07	5,070	5,200	5,010	5,150	187,300	1,716.67
2021-01-06	5,170	5,220	5,120	5,120	122,200	1,706.67
2021-01-05	5,250	5,300	5,200	5,210	101,400	1,736.67
2021-01-04	5,280	5,280	5,170	5,280	139,900	1,760

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