1. HOME >
  2. 株価時系列 >
  3. 4403 >
  4. 2023年

4403 日油(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-296,9807,0326,9737,006112,8002,335.33
2023-12-286,9687,0136,9457,013183,7002,337.67
2023-12-277,0007,0256,9797,00893,8002,336
2023-12-266,9406,9816,9186,98190,5002,327
2023-12-257,0657,0656,9666,968117,9002,322.67
2023-12-226,9006,9746,8806,96789,2002,322.33
2023-12-216,8606,8956,8096,891105,6002,297
2023-12-206,8666,9426,8546,899177,5002,299.67
2023-12-196,8456,8456,7476,838147,1002,279.33
2023-12-186,8156,8326,7326,802124,1002,267.33
2023-12-156,8356,9056,7656,814197,4002,271.33
2023-12-146,8506,8896,7586,835162,0002,278.33
2023-12-136,8356,9076,8076,850105,4002,283.33
2023-12-126,8476,9076,8016,810154,5002,270
2023-12-116,7786,8746,7496,803111,7002,267.67
2023-12-086,8046,8806,6926,735172,2002,245
2023-12-076,8486,9306,8366,864124,8002,288
2023-12-066,7796,9366,7746,934127,0002,311.33
2023-12-056,7646,8456,7646,779131,2002,259.67
2023-12-046,7606,8536,6916,831104,7002,277
2023-12-016,9206,9566,8516,861124,1002,287
2023-11-306,8006,8656,7656,845180,9002,281.67
2023-11-296,8416,8736,8256,86293,3002,287.33
2023-11-286,9136,9396,8776,917104,1002,305.67
2023-11-276,9076,9836,8726,913148,4002,304.33
2023-11-246,8606,9046,8106,872160,7002,290.67
2023-11-226,7736,8536,7336,760102,3002,253.33
2023-11-216,7906,8456,7676,821130,8002,273.67
2023-11-206,8616,9706,7826,813209,3002,271
2023-11-176,7896,9006,7706,889227,2002,296.33
2023-11-166,7506,8506,7416,789117,8002,263
2023-11-156,8196,8666,7836,837117,5002,279
2023-11-146,7776,8236,6156,696145,0002,232
2023-11-136,8006,8306,7176,749121,9002,249.67
2023-11-106,7316,8136,7306,810119,9002,270
2023-11-096,7006,7606,6266,731171,2002,243.67
2023-11-086,7776,8236,6666,703287,3002,234.33
2023-11-076,8596,9146,8506,857219,6002,285.67
2023-11-066,8426,9416,7876,907376,7002,302.33
2023-11-026,4506,7366,4086,705463,0002,235
2023-11-016,0336,3845,9976,340604,3002,113.33
2023-10-315,8305,9335,7985,933184,3001,977.67
2023-10-305,8785,8965,7715,830130,2001,943.33
2023-10-275,8865,9555,8715,947115,8001,982.33
2023-10-265,9245,9455,8585,866116,9001,955.33
2023-10-256,0346,0345,9425,94597,4001,981.67
2023-10-245,9756,0285,8655,995132,1001,998.33
2023-10-236,0336,0335,9365,973136,1001,991
2023-10-205,9916,0725,9756,006131,9002,002
2023-10-195,9386,0055,9285,95597,9001,985
2023-10-186,0116,0115,8865,969151,6001,989.67
2023-10-175,9616,0125,9345,96469,9001,988
2023-10-165,9435,9655,9095,95285,4001,984
2023-10-136,0436,0435,9695,98598,3001,995
2023-10-125,9906,0545,9356,047127,5002,015.67
2023-10-116,1046,1206,0136,013111,1002,004.33
2023-10-106,1196,1526,0636,143189,6002,047.67
2023-10-066,0366,0775,9706,026170,4002,008.67
2023-10-055,9116,0065,8845,977210,3001,992.33
2023-10-045,8515,8965,8065,850222,3001,950
2023-10-035,8695,8995,8275,855103,1001,951.67
2023-10-025,9796,0095,8575,868180,1001,956
2023-09-295,9906,0605,9485,976200,0001,992
2023-09-285,9465,9945,8975,957214,6001,985.67
2023-09-275,9366,0845,8876,082220,6002,027.33
2023-09-266,0766,0765,9825,985219,2001,995
2023-09-256,1326,1505,9866,076290,3002,025.33
2023-09-226,2406,2526,1526,180134,3002,060
2023-09-216,4286,4386,2876,287160,9002,095.67
2023-09-206,5406,5456,4026,402223,2002,134
2023-09-196,6906,7066,4986,577261,0002,192.33
2023-09-156,7326,7636,6986,709278,8002,236.33
2023-09-146,6826,7666,6826,736125,5002,245.33
2023-09-136,7306,7306,6406,675162,7002,225
2023-09-126,6916,7156,6276,712139,4002,237.33
2023-09-116,7006,7156,6496,69192,9002,230.33
2023-09-086,7476,7806,6596,679147,3002,226.33
2023-09-076,7306,7946,7026,717135,6002,239
2023-09-066,6876,7416,6586,73698,9002,245.33
2023-09-056,7006,7106,5926,682134,2002,227.33
2023-09-046,6346,6906,5906,690142,4002,230
2023-09-016,5906,6396,5706,612133,5002,204
2023-08-316,5006,5836,4776,572184,9002,190.67
2023-08-306,4286,5116,4106,480166,5002,160
2023-08-296,4156,4156,3706,38495,5002,128
2023-08-286,3226,4206,2706,415121,5002,138.33
2023-08-256,2006,2396,1686,226131,0002,075.33
2023-08-246,0996,1866,0906,17396,5002,057.67
2023-08-236,1206,1206,0416,095120,9002,031.67
2023-08-226,1506,1706,1136,170114,1002,056.67
2023-08-216,0886,1576,0646,150182,1002,050
2023-08-186,0596,0646,0156,058115,7002,019.33
2023-08-176,0746,0745,9956,03699,7002,012
2023-08-166,0286,0666,0036,03781,2002,012.33
2023-08-156,1996,2006,0626,06686,3002,022
2023-08-146,2106,2786,2106,221171,6002,073.67
2023-08-106,1486,2746,1436,249117,9002,083
2023-08-096,1616,1886,0886,179106,1002,059.67
2023-08-086,1286,2066,1006,157190,7002,052.33
2023-08-076,0306,1236,0306,100172,3002,033.33
2023-08-046,0986,1486,0196,047192,1002,015.67
2023-08-036,0116,1575,9506,042332,6002,014
2023-08-026,0736,1986,0556,081127,1002,027
2023-08-016,1226,1586,0856,119120,6002,039.67
2023-07-316,0996,1346,0656,131116,9002,043.67
2023-07-285,9906,0785,9626,062174,8002,020.67
2023-07-275,9926,0275,9766,02286,9002,007.33
2023-07-266,0126,0175,9826,00462,0002,001.33
2023-07-255,9775,9845,9455,98264,0001,994
2023-07-246,0006,0095,9505,95852,8001,986
2023-07-215,9725,9965,9435,97160,8001,990.33
2023-07-206,0476,0635,9725,97284,8001,990.67
2023-07-196,0516,0665,9996,03390,1002,011
2023-07-185,9606,0095,9505,99557,9001,998.33
2023-07-145,9635,9825,9085,94487,4001,981.33
2023-07-135,9095,9565,8655,91490,2001,971.33
2023-07-125,9385,9605,8615,876151,3001,958.67
2023-07-115,9906,0515,9906,009132,6002,003
2023-07-105,9376,0075,9245,957164,5001,985.67
2023-07-075,9015,9355,8605,880164,1001,960
2023-07-065,9945,9975,9225,972138,9001,990.67
2023-07-055,9936,0825,9736,026159,6002,008.67
2023-07-046,1206,1436,0416,051144,2002,017
2023-07-036,1226,2106,1226,160123,8002,053.33
2023-06-306,2236,2316,1066,163159,0002,054.33
2023-06-296,2296,2516,1656,195169,0002,065
2023-06-286,1146,2056,1056,196222,4002,065.33
2023-06-276,0726,0875,9946,043151,7002,014.33
2023-06-266,1096,1356,0116,039190,8002,013
2023-06-236,1766,1766,0216,041148,5002,013.67
2023-06-226,1876,2146,1556,159236,4002,053
2023-06-216,1406,2256,1336,200219,4002,066.67
2023-06-206,1756,2066,1346,172129,7002,057.33
2023-06-196,1926,2336,1546,190136,7002,063.33
2023-06-166,2536,2626,1556,215216,6002,071.67
2023-06-156,2806,3056,2246,277155,5002,092.33
2023-06-146,2506,2686,1906,234191,2002,078
2023-06-136,1406,1926,1056,126150,8002,042
2023-06-126,0596,1406,0596,127132,0002,042.33
2023-06-096,0196,0505,9846,028177,8002,009.33
2023-06-086,0656,0675,9375,954165,6001,984.67
2023-06-076,1006,1426,0516,080223,6002,026.67
2023-06-066,0246,0535,9856,028173,9002,009.33
2023-06-056,1206,1866,0996,122157,8002,040.67
2023-06-026,0306,1205,9906,050186,2002,016.67
2023-06-015,9706,0705,9706,030241,0002,010
2023-05-315,8105,9505,7605,940426,0001,980
2023-05-305,9605,9705,8505,870216,7001,956.67
2023-05-296,0106,1205,9705,980187,1001,993.33
2023-05-266,0706,0705,9906,000140,1002,000
2023-05-256,0206,1005,9806,080154,4002,026.67
2023-05-246,0306,0606,0006,030168,5002,010
2023-05-236,1106,1606,0606,090225,8002,030
2023-05-226,2106,2106,0606,120166,5002,040
2023-05-196,2506,2906,2106,260146,8002,086.67
2023-05-186,3906,3906,3106,310125,2002,103.33
2023-05-176,3806,3906,3106,330152,3002,110
2023-05-166,3506,4206,3006,410189,2002,136.67
2023-05-156,2506,3406,2506,330189,4002,110
2023-05-126,0206,2605,9806,240314,7002,080
2023-05-116,2806,3105,9206,060461,0002,020
2023-05-106,3706,3706,3106,330242,1002,110
2023-05-096,3206,4106,3206,410185,7002,136.67
2023-05-086,3106,3306,2706,310241,6002,103.33
2023-05-026,3006,3106,2206,260109,0002,086.67
2023-05-016,2506,2906,2106,290163,8002,096.67
2023-04-286,1506,1906,1206,190154,9002,063.33
2023-04-276,0506,1206,0006,110102,2002,036.67
2023-04-266,1206,1406,0606,060121,8002,020
2023-04-256,2006,2506,1606,170133,0002,056.67
2023-04-246,1806,2406,1706,20091,5002,066.67
2023-04-216,1606,2206,1506,180101,7002,060
2023-04-206,1806,2306,1706,180136,5002,060
2023-04-196,1906,2406,1806,220186,7002,073.33
2023-04-186,1706,2406,1606,230177,8002,076.67
2023-04-176,2106,2406,1606,230206,0002,076.67
2023-04-146,1106,1606,0906,140194,9002,046.67
2023-04-135,9706,0705,9506,050170,8002,016.67
2023-04-126,0206,0606,0006,010235,4002,003.33
2023-04-116,0506,0605,9705,990118,9001,996.67
2023-04-106,0306,0505,9605,980100,9001,993.33
2023-04-075,8805,9505,8805,940127,5001,980
2023-04-065,9505,9605,9005,920124,0001,973.33
2023-04-056,1106,1106,0006,020115,3002,006.67
2023-04-046,1206,1606,0906,150134,7002,050
2023-04-036,1706,1706,0906,120214,4002,040
2023-03-316,1506,2106,1406,170256,3002,056.67
2023-03-306,0406,1106,0306,110196,5002,036.67
2023-03-296,0606,1205,9906,120277,9002,040
2023-03-286,0006,0005,9405,980219,7001,993.33
2023-03-275,9505,9905,9305,970144,2001,990
2023-03-245,9005,9105,8605,890207,1001,963.33
2023-03-235,8505,9105,8105,910169,2001,970
2023-03-225,9605,9705,8805,930287,7001,976.67
2023-03-205,9005,9005,8505,880173,3001,960
2023-03-176,0206,0305,9205,950416,4001,983.33
2023-03-165,8906,0005,8905,960300,0001,986.67
2023-03-155,9806,0205,9305,970240,2001,990
2023-03-145,9105,9305,8105,890272,9001,963.33
2023-03-136,0806,1105,9906,030174,3002,010
2023-03-106,0406,1106,0206,080242,1002,026.67
2023-03-096,1506,1706,0806,110303,3002,036.67
2023-03-086,1106,1406,0506,100207,3002,033.33
2023-03-076,1306,1706,0606,140353,3002,046.67
2023-03-066,0506,0906,0206,080252,1002,026.67
2023-03-035,9306,0205,9106,010280,8002,003.33
2023-03-025,8305,8905,8005,840265,8001,946.67
2023-03-015,7605,8205,7605,810137,0001,936.67
2023-02-285,8905,8905,7305,790197,0001,930
2023-02-275,9505,9705,9005,920111,8001,973.33
2023-02-245,9405,9805,9305,950107,0001,983.33
2023-02-225,9005,9805,9005,960140,2001,986.67
2023-02-215,8505,9905,8305,960147,3001,986.67
2023-02-205,9505,9505,8905,900102,5001,966.67
2023-02-175,9505,9705,9205,950199,7001,983.33
2023-02-165,9005,9605,8905,940154,1001,980
2023-02-155,8705,9105,8305,890214,1001,963.33
2023-02-145,7805,8305,7605,770150,6001,923.33
2023-02-135,6505,7605,6505,710171,4001,903.33
2023-02-105,7205,7805,6905,720174,6001,906.67
2023-02-095,6005,7605,5905,730192,4001,910
2023-02-085,5005,6705,3905,600250,6001,866.67
2023-02-075,5305,5305,4605,480108,0001,826.67
2023-02-065,5105,5505,4505,46086,3001,820
2023-02-035,4205,4705,3805,440171,2001,813.33
2023-02-025,5105,5605,4405,470129,3001,823.33
2023-02-015,5705,5905,4605,500165,7001,833.33
2023-01-315,5305,5805,4905,510136,4001,836.67
2023-01-305,4305,5605,4305,530201,2001,843.33
2023-01-275,4505,4905,4205,43067,4001,810
2023-01-265,4505,4805,4105,420101,3001,806.67
2023-01-255,4405,4805,4405,440115,2001,813.33
2023-01-245,4605,5005,4205,440127,4001,813.33
2023-01-235,4405,4405,3805,440109,0001,813.33
2023-01-205,3405,3805,3405,36055,5001,786.67
2023-01-195,3505,3705,3205,33075,5001,776.67
2023-01-185,3805,4305,3205,370116,0001,790
2023-01-175,2505,3605,2305,340178,0001,780
2023-01-165,1705,2605,1705,180122,9001,726.67
2023-01-135,2605,3105,1905,200165,8001,733.33
2023-01-125,2605,3005,1905,220166,9001,740
2023-01-115,2005,2505,2005,210139,5001,736.67
2023-01-105,3305,3705,1405,160185,8001,720
2023-01-065,1205,1905,1105,130162,9001,710
2023-01-055,2005,2205,1405,170159,1001,723.33
2023-01-045,2805,2905,1905,220133,3001,740

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