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
1997/12/30 212 220 212 219 107,000
1997/12/29 197 207 195 202 198,000
1997/12/26 217 217 197 197 243,000
1997/12/25 212 230 210 223 268,000
1997/12/24 203 210 196 197 282,000
1997/12/22 210 218 191 203 464,000
1997/12/19 253 253 190 203 1,205,000
1997/12/18 260 266 245 249 256,000
1997/12/17 249 285 242 270 387,000
1997/12/16 249 256 245 249 214,000
1997/12/15 246 248 240 248 206,000
1997/12/12 261 261 246 246 1,321,000
1997/12/11 266 266 251 251 302,000
1997/12/10 271 271 255 256 158,000
1997/12/09 265 269 265 268 231,000
1997/12/08 272 272 246 246 242,000
1997/12/05 276 281 270 272 137,000
1997/12/04 281 282 271 271 110,000
1997/12/03 290 294 282 282 86,000
1997/12/02 293 297 290 295 181,000
1997/12/01 282 299 275 295 300,000
1997/11/28 285 290 283 287 226,000
1997/11/27 272 296 268 290 265,000
1997/11/26 264 279 261 265 320,000
1997/11/25 273 285 260 260 636,000
1997/11/21 287 289 282 288 208,000
1997/11/20 263 288 260 280 220,000
1997/11/19 289 289 260 260 217,000
1997/11/18 277 300 277 294 342,000
1997/11/17 251 280 251 280 260,000
1997/11/14 252 260 243 246 779,000
1997/11/13 260 270 251 262 237,000
1997/11/12 273 277 260 260 565,000
1997/11/11 267 278 261 278 268,000
1997/11/10 257 280 257 272 358,000
1997/11/07 276 280 261 262 369,000
1997/11/06 284 290 281 281 95,000
1997/11/05 294 294 280 284 258,000
1997/11/04 299 300 286 286 274,000
1997/10/31 290 305 286 300 227,000
1997/10/30 302 307 293 295 292,000
1997/10/29 315 315 307 311 360,000
1997/10/28 296 310 296 305 685,000
1997/10/27 304 308 300 308 247,000
1997/10/24 286 308 285 307 396,000
1997/10/23 294 300 286 286 281,000
1997/10/22 288 292 285 290 302,000
1997/10/21 285 295 285 288 290,000
1997/10/20 278 284 270 284 167,000
1997/10/17 279 284 275 279 461,000
1997/10/16 261 278 260 275 301,000
1997/10/15 267 272 260 263 551,000
1997/10/14 258 268 257 262 552,000
1997/10/13 258 260 253 257 284,000
1997/10/09 264 265 256 258 551,000
1997/10/08 255 260 255 259 116,000
1997/10/07 263 263 250 254 211,000
1997/10/06 259 264 255 263 153,000
1997/10/03 249 254 242 254 154,000
1997/10/02 261 262 240 249 257,000
1997/10/01 265 274 252 261 212,000
1997/09/30 276 280 270 273 287,000
1997/09/29 284 284 270 280 293,000
1997/09/26 283 287 280 285 153,000
1997/09/25 283 287 278 283 612,000
1997/09/24 283 289 270 281 928,000
1997/09/22 291 291 285 286 479,000
1997/09/19 295 296 288 292 505,000
1997/09/18 302 302 295 297 687,000
1997/09/17 320 320 300 302 396,000
1997/09/16 325 327 317 322 256,000
1997/09/12 323 323 316 323 1,528,000
1997/09/11 341 341 330 333 417,000
1997/09/10 341 343 340 341 361,000
1997/09/09 348 351 341 341 530,000
1997/09/08 357 357 350 352 62,000
1997/09/05 363 363 357 357 176,000
1997/09/04 362 368 356 364 172,000
1997/09/03 340 365 340 365 814,000
1997/09/02 362 365 353 360 329,000
1997/09/01 361 361 350 357 155,000
1997/08/29 355 361 351 361 139,000
1997/08/28 355 363 355 363 221,000
1997/08/27 369 369 351 353 287,000
1997/08/26 355 375 354 374 222,000
1997/08/25 360 360 350 360 199,000
1997/08/22 360 365 350 354 310,000
1997/08/21 371 372 360 370 388,000
1997/08/20 344 368 344 368 643,000
1997/08/19 343 363 343 354 866,000
1997/08/18 351 355 345 346 344,000
1997/08/15 355 360 355 355 637,000
1997/08/14 350 361 349 359 468,000
1997/08/13 362 362 351 351 538,000
1997/08/12 363 369 360 364 434,000
1997/08/11 385 389 363 363 390,000
1997/08/08 366 392 366 390 449,000
1997/08/07 380 380 368 370 362,000
1997/08/06 380 383 373 383 281,000
1997/08/05 387 389 381 381 266,000
1997/08/04 380 388 380 383 203,000
1997/08/01 395 397 380 380 283,000
1997/07/31 404 404 398 398 496,000
1997/07/30 403 403 400 400 300,000
1997/07/29 413 413 404 404 192,000
1997/07/28 403 413 402 413 271,000
1997/07/25 408 408 401 401 207,000
1997/07/24 407 409 405 405 178,000
1997/07/23 419 419 401 407 195,000
1997/07/22 429 429 419 419 373,000
1997/07/18 432 435 425 425 112,000
1997/07/17 425 434 425 432 244,000
1997/07/16 430 435 422 425 295,000
1997/07/15 432 437 428 428 123,000
1997/07/14 435 438 432 438 82,000
1997/07/11 430 435 428 435 316,000
1997/07/10 440 440 426 430 631,000
1997/07/09 459 459 435 445 167,000
1997/07/08 447 462 447 459 53,000
1997/07/07 461 461 445 447 105,000
1997/07/04 475 475 455 456 175,000
1997/07/03 470 471 453 470 198,000
1997/07/02 469 469 448 465 212,000
1997/07/01 465 467 463 464 207,000
1997/06/30 489 490 476 490 80,000
1997/06/27 490 492 480 490 284,000
1997/06/26 487 497 487 495 253,000
1997/06/25 477 490 475 487 113,000
1997/06/24 477 477 463 477 82,000
1997/06/23 478 478 465 478 114,000
1997/06/20 499 499 478 478 222,000
1997/06/19 490 499 481 499 216,000
1997/06/18 503 503 491 491 75,000
1997/06/17 503 509 498 498 103,000
1997/06/16 504 510 498 498 97,000
1997/06/13 510 510 500 501 1,275,000
1997/06/12 505 510 495 495 451,000
1997/06/11 507 507 492 493 156,000
1997/06/10 486 507 486 505 144,000
1997/06/09 501 504 485 485 144,000
1997/06/06 496 505 496 504 86,000
1997/06/05 505 506 495 495 101,000
1997/06/04 498 506 495 503 204,000
1997/06/03 496 508 496 508 159,000
1997/06/02 489 508 489 494 181,000
1997/05/30 507 507 486 488 65,000
1997/05/29 504 507 490 507 156,000
1997/05/28 484 509 481 509 219,000
1997/05/27 498 498 484 484 134,000
1997/05/26 490 495 490 490 174,000
1997/05/23 499 499 490 490 107,000
1997/05/22 490 500 490 495 190,000
1997/05/21 505 505 485 485 153,000
1997/05/20 500 515 494 505 212,000
1997/05/19 503 510 495 508 162,000
1997/05/16 502 505 498 505 241,000
1997/05/15 504 506 496 498 405,000
1997/05/14 475 504 475 504 170,000
1997/05/13 502 504 475 475 422,000
1997/05/12 488 500 484 497 305,000
1997/05/09 493 493 483 483 570,000
1997/05/08 476 488 475 488 253,000
1997/05/07 481 484 472 478 326,000
1997/05/06 470 494 470 472 360,000
1997/05/02 444 455 444 450 386,000
1997/05/01 449 468 444 444 336,000
1997/04/30 430 450 430 450 171,000
1997/04/28 424 429 420 425 51,000
1997/04/25 420 428 410 414 385,000
1997/04/24 434 445 430 430 177,000
1997/04/23 447 452 429 429 135,000
1997/04/22 446 455 438 448 191,000
1997/04/21 450 452 446 451 300,000
1997/04/18 429 445 425 440 443,000
1997/04/17 418 424 418 424 423,000
1997/04/16 418 425 415 415 178,000
1997/04/15 405 415 405 415 190,000
1997/04/14 406 415 395 400 183,000
1997/04/11 386 415 386 411 435,000
1997/04/10 392 402 386 386 311,000
1997/04/09 406 406 390 390 250,000
1997/04/08 401 413 401 409 165,000
1997/04/07 409 409 404 405 138,000
1997/04/04 415 415 400 404 328,000
1997/04/03 423 427 415 415 207,000
1997/04/02 420 424 414 420 319,000
1997/04/01 422 425 410 413 1,140,000
1997/03/31 426 445 421 422 150,000
1997/03/28 442 444 435 436 150,000
1997/03/27 467 470 433 440 510,000
1997/03/26 460 465 448 465 218,000
1997/03/25 455 480 455 468 172,000
1997/03/24 489 490 445 445 247,000
1997/03/21 480 484 473 484 113,000
1997/03/19 477 477 460 475 184,000
1997/03/18 454 477 454 477 339,000
1997/03/17 456 456 437 456 412,000
1997/03/14 422 446 422 446 1,289,000
1997/03/13 452 454 442 442 226,000
1997/03/12 465 465 451 454 115,000
1997/03/11 457 467 457 465 170,000
1997/03/10 460 460 452 457 179,000
1997/03/07 462 469 453 469 153,000
1997/03/06 473 481 456 462 261,000
1997/03/05 488 488 471 471 316,000
1997/03/04 485 492 481 490 233,000
1997/03/03 488 490 480 483 263,000
1997/02/28 508 509 492 497 348,000
1997/02/27 519 519 501 501 235,000
1997/02/26 519 520 506 514 157,000
1997/02/25 510 515 506 515 114,000
1997/02/24 509 518 501 510 190,000
1997/02/21 518 527 505 519 277,000
1997/02/20 499 528 499 528 389,000
1997/02/19 494 510 485 494 390,000
1997/02/18 493 498 489 489 136,000
1997/02/17 490 495 488 494 160,000
1997/02/14 496 497 490 490 376,000
1997/02/13 503 503 494 494 163,000
1997/02/12 502 502 493 493 110,000
1997/02/10 493 508 491 496 202,000
1997/02/07 495 498 488 498 518,000
1997/02/06 502 502 492 493 193,000
1997/02/05 509 509 480 492 170,000
1997/02/04 497 520 497 502 238,000
1997/02/03 508 509 496 496 268,000
1997/01/31 485 519 480 519 297,000
1997/01/30 499 508 480 480 316,000
1997/01/29 481 500 469 500 181,000
1997/01/28 448 475 448 474 126,000
1997/01/27 467 468 448 448 212,000
1997/01/24 475 475 466 467 303,000
1997/01/23 473 484 469 479 240,000
1997/01/22 445 474 441 474 373,000
1997/01/21 443 450 435 437 401,000
1997/01/20 455 460 435 442 1,149,000
1997/01/17 459 475 450 450 326,000
1997/01/16 472 472 458 458 244,000
1997/01/14 461 479 451 477 451,000
1997/01/13 438 461 430 461 445,000
1997/01/10 445 451 432 438 1,030,000
1997/01/09 470 478 455 455 340,000
1997/01/08 480 485 470 474 469,000
1997/01/07 502 502 480 480 256,000
1997/01/06 512 512 502 505 115,000

このページの先頭へ