日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日油(4403)の株価時系列情報

日油(4403)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1988/12/28 957 960 945 950 177,000
1988/12/27 960 965 950 951 170,000
1988/12/26 955 960 950 950 103,000
1988/12/24 940 963 940 945 145,000
1988/12/23 937 939 932 932 285,000
1988/12/22 942 943 930 931 264,000
1988/12/21 949 950 942 946 173,000
1988/12/20 950 953 942 948 276,000
1988/12/19 951 969 951 965 131,000
1988/12/16 957 965 951 956 255,000
1988/12/15 960 970 955 965 193,000
1988/12/14 965 965 953 960 152,000
1988/12/13 978 980 951 960 222,000
1988/12/12 984 984 970 978 90,000
1988/12/09 985 986 975 984 287,000
1988/12/08 976 1,000 976 984 954,000
1988/12/07 960 975 952 975 539,000
1988/12/06 971 973 956 956 298,000
1988/12/05 960 966 956 966 280,000
1988/12/03 949 960 949 960 574,000
1988/12/02 937 950 935 949 318,000
1988/12/01 940 950 932 935 133,000
1988/11/30 959 959 931 949 219,000
1988/11/29 955 955 940 950 234,000
1988/11/28 924 959 924 950 577,000
1988/11/26 910 924 910 924 93,000
1988/11/25 912 925 910 920 315,000
1988/11/24 911 921 910 911 250,000
1988/11/22 915 921 913 921 346,000
1988/11/21 920 924 910 917 203,000
1988/11/18 929 930 910 910 285,000
1988/11/17 900 919 895 919 182,000
1988/11/16 892 910 890 902 358,000
1988/11/15 881 896 881 895 247,000
1988/11/14 865 880 865 880 123,000
1988/11/11 840 870 838 870 333,000
1988/11/10 840 849 838 840 187,000
1988/11/09 850 860 845 845 288,000
1988/11/08 846 850 845 845 51,000
1988/11/07 855 865 850 850 173,000
1988/11/05 881 885 875 875 95,000
1988/11/04 886 900 885 885 95,000
1988/11/02 893 900 881 885 225,000
1988/11/01 886 900 886 891 193,000
1988/10/31 892 892 885 885 194,000
1988/10/29 870 890 870 882 180,000
1988/10/28 865 895 865 870 523,000
1988/10/27 845 870 845 860 423,000
1988/10/26 840 843 835 843 394,000
1988/10/25 850 850 835 836 173,000
1988/10/24 850 850 831 840 320,000
1988/10/22 860 860 850 850 246,000
1988/10/21 871 880 860 860 314,000
1988/10/20 871 871 860 861 315,000
1988/10/19 876 880 870 874 166,000
1988/10/18 879 885 870 877 132,000
1988/10/17 881 889 876 880 108,000
1988/10/14 885 890 870 880 215,000
1988/10/13 900 900 890 895 193,000
1988/10/12 910 910 895 896 185,000
1988/10/11 909 915 895 900 101,000
1988/10/07 900 900 880 889 259,000
1988/10/06 919 919 909 909 85,000
1988/10/05 930 935 909 909 84,000
1988/10/04 908 937 908 930 98,000
1988/10/03 920 920 901 918 99,000
1988/10/01 900 902 898 900 157,000
1988/09/30 900 901 896 900 197,000
1988/09/29 905 905 896 896 134,000
1988/09/28 905 916 895 895 261,000
1988/09/27 897 905 897 900 129,000
1988/09/26 902 910 895 895 358,000
1988/09/24 920 921 911 911 149,000
1988/09/22 935 935 922 925 159,000
1988/09/21 938 944 931 940 115,000
1988/09/20 940 950 938 940 160,000
1988/09/19 945 957 945 945 151,000
1988/09/16 959 961 950 950 213,000
1988/09/14 962 970 955 960 93,000
1988/09/13 961 961 950 960 194,000
1988/09/12 966 976 961 961 86,000
1988/09/09 980 982 960 975 213,000
1988/09/08 980 990 980 980 145,000
1988/09/07 995 998 980 980 283,000
1988/09/06 980 1,020 980 981 728,000
1988/09/05 995 995 965 980 168,000
1988/09/03 990 1,010 960 985 261,000
1988/09/02 945 1,000 945 990 265,000
1988/09/01 950 960 942 951 187,000
1988/08/31 986 990 961 964 232,000
1988/08/30 985 985 965 976 141,000
1988/08/29 1,000 1,020 985 985 581,000
1988/08/27 941 995 941 995 281,000
1988/08/26 940 948 936 941 186,000
1988/08/25 931 945 927 945 216,000
1988/08/24 921 925 920 921 134,000
1988/08/23 932 937 920 921 148,000
1988/08/22 949 949 932 932 220,000
1988/08/19 950 960 940 941 201,000
1988/08/18 960 960 946 946 222,000
1988/08/17 965 970 960 960 240,000
1988/08/16 973 973 970 970 95,000
1988/08/15 980 980 973 974 118,000
1988/08/12 980 980 970 971 137,000
1988/08/11 960 985 960 970 85,000
1988/08/10 995 995 970 970 229,000
1988/08/09 990 990 985 985 84,000
1988/08/08 988 1,000 986 988 135,000
1988/08/06 990 998 989 989 113,000
1988/08/05 996 999 990 990 107,000
1988/08/04 992 999 990 992 122,000
1988/08/03 998 1,000 992 992 180,000
1988/08/02 992 1,000 992 995 126,000
1988/08/01 990 1,000 990 992 214,000
1988/07/30 996 1,000 990 991 122,000
1988/07/29 1,000 1,000 990 992 109,000
1988/07/28 991 1,000 990 992 83,000
1988/07/27 1,000 1,000 990 990 252,000
1988/07/26 999 1,000 985 1,000 178,000
1988/07/25 980 981 970 980 218,000
1988/07/23 985 990 981 985 100,000
1988/07/22 996 1,000 991 991 260,000
1988/07/21 1,000 1,000 997 999 253,000
1988/07/20 1,020 1,020 996 1,000 171,000
1988/07/19 1,010 1,030 990 995 416,000
1988/07/18 1,050 1,050 1,020 1,020 124,000
1988/07/15 1,070 1,080 1,040 1,050 493,000
1988/07/14 1,060 1,070 1,040 1,070 351,000
1988/07/13 1,030 1,040 1,020 1,030 513,000
1988/07/12 1,030 1,040 1,020 1,020 210,000
1988/07/11 1,030 1,040 1,020 1,030 128,000
1988/07/08 1,020 1,040 1,020 1,020 109,000
1988/07/07 1,030 1,040 1,020 1,020 298,000
1988/07/06 1,050 1,050 1,020 1,040 284,000
1988/07/05 1,030 1,050 1,030 1,040 112,000
1988/07/04 1,030 1,030 1,020 1,030 70,000
1988/07/02 1,040 1,050 1,020 1,020 210,000
1988/07/01 1,050 1,060 1,040 1,050 284,000
1988/06/30 1,060 1,070 1,050 1,050 257,000
1988/06/29 1,080 1,080 1,050 1,050 205,000
1988/06/28 1,060 1,070 1,050 1,050 313,000
1988/06/27 1,070 1,080 1,060 1,080 158,000
1988/06/25 1,090 1,090 1,080 1,080 123,000
1988/06/24 1,090 1,090 1,080 1,090 246,000
1988/06/23 1,080 1,090 1,070 1,080 161,000
1988/06/22 1,080 1,090 1,070 1,070 261,000
1988/06/21 1,070 1,080 1,050 1,050 536,000
1988/06/20 1,090 1,090 1,070 1,080 190,000
1988/06/17 1,080 1,090 1,070 1,090 503,000
1988/06/16 1,070 1,070 1,050 1,050 299,000
1988/06/15 1,080 1,090 1,070 1,070 417,000
1988/06/14 1,080 1,090 1,070 1,080 156,000
1988/06/13 1,070 1,090 1,070 1,070 190,000
1988/06/10 1,080 1,100 1,070 1,070 482,000
1988/06/09 1,070 1,080 1,060 1,070 172,000
1988/06/08 1,070 1,080 1,060 1,070 196,000
1988/06/07 1,080 1,090 1,080 1,080 290,000
1988/06/06 1,110 1,110 1,090 1,100 230,000
1988/06/04 1,080 1,090 1,070 1,090 162,000
1988/06/03 1,100 1,110 1,080 1,100 257,000
1988/06/02 1,070 1,110 1,070 1,110 867,000
1988/06/01 1,050 1,080 1,050 1,050 397,000
1988/05/31 1,050 1,050 1,040 1,040 287,000
1988/05/30 1,050 1,050 1,040 1,040 264,000
1988/05/28 1,060 1,060 1,050 1,050 263,000
1988/05/27 1,060 1,070 1,060 1,060 360,000
1988/05/26 1,060 1,080 1,060 1,060 343,000
1988/05/25 1,070 1,070 1,060 1,060 342,000
1988/05/24 1,060 1,070 1,050 1,070 270,000
1988/05/23 1,070 1,080 1,060 1,060 353,000
1988/05/20 1,090 1,090 1,060 1,070 294,000
1988/05/19 1,080 1,090 1,080 1,090 436,000
1988/05/18 1,090 1,100 1,080 1,080 257,000
1988/05/17 1,100 1,110 1,080 1,080 446,000
1988/05/16 1,090 1,100 1,080 1,080 262,000
1988/05/13 1,100 1,110 1,090 1,090 232,000
1988/05/12 1,080 1,100 1,080 1,090 188,000
1988/05/11 1,100 1,110 1,090 1,100 250,000
1988/05/10 1,090 1,100 1,080 1,100 130,000
1988/05/09 1,110 1,110 1,090 1,100 387,000
1988/05/07 1,130 1,140 1,110 1,110 591,000
1988/05/06 1,150 1,150 1,130 1,130 457,000
1988/05/02 1,150 1,160 1,140 1,150 401,000
1988/04/30 1,150 1,150 1,140 1,150 307,000
1988/04/28 1,140 1,160 1,130 1,150 870,000
1988/04/27 1,160 1,160 1,120 1,120 934,000
1988/04/26 1,130 1,160 1,120 1,160 2,312,000
1988/04/25 1,130 1,140 1,120 1,120 371,000
1988/04/23 1,140 1,140 1,110 1,110 438,000
1988/04/22 1,140 1,160 1,120 1,120 3,078,000
1988/04/21 1,080 1,150 1,070 1,120 2,066,000
1988/04/20 1,060 1,090 1,060 1,070 226,000
1988/04/19 1,050 1,070 1,050 1,050 206,000
1988/04/18 1,060 1,070 1,050 1,050 249,000
1988/04/15 1,060 1,090 1,060 1,080 322,000
1988/04/14 1,060 1,080 1,060 1,080 343,000
1988/04/13 1,080 1,080 1,060 1,060 341,000
1988/04/12 1,090 1,100 1,080 1,080 303,000
1988/04/11 1,110 1,110 1,090 1,090 261,000
1988/04/08 1,110 1,120 1,080 1,080 503,000
1988/04/07 1,080 1,120 1,070 1,100 825,000
1988/04/06 1,060 1,070 1,050 1,060 338,000
1988/04/05 1,060 1,060 1,050 1,050 274,000
1988/04/04 1,050 1,060 1,040 1,060 326,000
1988/04/02 1,050 1,060 1,030 1,050 226,000
1988/04/01 1,050 1,060 1,050 1,060 298,000
1988/03/31 1,060 1,070 1,050 1,060 250,000
1988/03/30 1,050 1,070 1,050 1,070 347,000
1988/03/29 1,040 1,050 1,040 1,050 231,000
1988/03/28 1,030 1,050 1,030 1,050 139,000
1988/03/26 1,040 1,050 1,020 1,040 233,000
1988/03/25 1,060 1,060 1,040 1,040 349,000
1988/03/24 1,060 1,070 1,050 1,060 318,000
1988/03/23 1,060 1,070 1,050 1,050 379,000
1988/03/22 1,060 1,070 1,050 1,070 392,000
1988/03/18 1,080 1,090 1,060 1,060 573,000
1988/03/17 1,060 1,080 1,060 1,070 589,000
1988/03/16 1,070 1,080 1,060 1,060 211,000
1988/03/15 1,070 1,080 1,050 1,060 436,000
1988/03/14 1,070 1,080 1,070 1,070 198,000
1988/03/11 1,080 1,080 1,070 1,070 294,000
1988/03/10 1,090 1,100 1,070 1,070 543,000
1988/03/09 1,090 1,090 1,080 1,090 285,000
1988/03/08 1,100 1,100 1,070 1,100 420,000
1988/03/07 1,100 1,120 1,090 1,100 282,000
1988/03/05 1,110 1,120 1,100 1,120 365,000
1988/03/04 1,130 1,130 1,110 1,110 442,000
1988/03/03 1,120 1,140 1,120 1,120 453,000
1988/03/02 1,120 1,140 1,110 1,140 836,000
1988/03/01 1,140 1,140 1,100 1,110 581,000
1988/02/29 1,150 1,150 1,120 1,120 910,000
1988/02/27 1,110 1,140 1,100 1,140 1,241,000
1988/02/26 1,090 1,110 1,090 1,100 1,402,000
1988/02/25 1,090 1,090 1,080 1,080 466,000
1988/02/24 1,090 1,090 1,080 1,090 634,000
1988/02/23 1,090 1,090 1,080 1,080 554,000
1988/02/22 1,090 1,100 1,080 1,080 1,049,000
1988/02/19 1,080 1,090 1,080 1,080 956,000
1988/02/18 1,080 1,090 1,070 1,080 1,057,000
1988/02/17 1,070 1,080 1,060 1,070 679,000
1988/02/16 1,050 1,070 1,050 1,070 849,000
1988/02/15 1,030 1,050 1,020 1,050 442,000
1988/02/12 1,020 1,030 1,010 1,020 418,000
1988/02/10 1,020 1,030 1,000 1,020 810,000
1988/02/09 1,020 1,030 1,010 1,010 270,000
1988/02/08 1,030 1,030 1,020 1,030 278,000
1988/02/06 1,000 1,030 1,000 1,030 188,000
1988/02/05 1,000 1,010 998 1,000 263,000
1988/02/04 1,000 1,000 996 1,000 164,000
1988/02/03 1,000 1,010 996 1,000 255,000
1988/02/02 1,020 1,030 1,000 1,000 209,000
1988/02/01 1,020 1,030 1,010 1,020 157,000
1988/01/30 1,030 1,030 1,010 1,020 393,000
1988/01/29 1,020 1,040 1,020 1,030 525,000
1988/01/28 996 1,010 996 1,010 610,000
1988/01/27 976 995 976 995 309,000
1988/01/26 974 990 974 985 181,000
1988/01/25 981 989 975 984 174,000
1988/01/23 960 1,000 960 971 190,000
1988/01/22 937 960 937 960 168,000
1988/01/21 950 958 936 936 268,000
1988/01/20 978 978 960 970 69,000
1988/01/19 990 992 970 984 99,000
1988/01/18 1,010 1,020 991 995 172,000
1988/01/14 970 985 970 985 121,000
1988/01/13 999 999 970 970 159,000
1988/01/12 995 1,010 995 1,010 136,000
1988/01/11 998 1,000 991 995 242,000
1988/01/08 969 1,030 967 1,030 736,000
1988/01/07 936 949 936 949 252,000
1988/01/06 905 930 897 916 525,000
1988/01/05 911 915 888 895 222,000
1988/01/04 880 899 880 890 219,000

このページの先頭へ