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 |
---|---|---|---|---|---|
1998/12/30 | 215 | 225 | 215 | 225 | 122,000 |
1998/12/29 | 213 | 217 | 213 | 215 | 180,000 |
1998/12/28 | 217 | 218 | 213 | 213 | 119,000 |
1998/12/25 | 216 | 223 | 213 | 213 | 181,000 |
1998/12/24 | 214 | 216 | 211 | 211 | 166,000 |
1998/12/22 | 223 | 225 | 211 | 213 | 319,000 |
1998/12/21 | 228 | 228 | 223 | 225 | 96,000 |
1998/12/18 | 227 | 229 | 221 | 225 | 246,000 |
1998/12/17 | 220 | 230 | 218 | 229 | 154,000 |
1998/12/16 | 223 | 227 | 223 | 225 | 118,000 |
1998/12/15 | 224 | 232 | 223 | 223 | 238,000 |
1998/12/14 | 222 | 224 | 216 | 224 | 368,000 |
1998/12/11 | 218 | 223 | 217 | 217 | 1,441,000 |
1998/12/10 | 229 | 229 | 225 | 228 | 165,000 |
1998/12/09 | 225 | 231 | 224 | 231 | 137,000 |
1998/12/08 | 228 | 232 | 224 | 225 | 142,000 |
1998/12/07 | 230 | 230 | 225 | 229 | 124,000 |
1998/12/04 | 228 | 229 | 220 | 227 | 190,000 |
1998/12/03 | 224 | 228 | 220 | 224 | 174,000 |
1998/12/02 | 229 | 232 | 225 | 232 | 118,000 |
1998/12/01 | 225 | 229 | 224 | 224 | 222,000 |
1998/11/30 | 230 | 235 | 226 | 229 | 212,000 |
1998/11/27 | 234 | 235 | 229 | 229 | 398,000 |
1998/11/26 | 230 | 233 | 229 | 230 | 224,000 |
1998/11/25 | 233 | 233 | 225 | 230 | 224,000 |
1998/11/24 | 226 | 233 | 222 | 233 | 589,000 |
1998/11/20 | 219 | 223 | 216 | 222 | 536,000 |
1998/11/19 | 217 | 222 | 216 | 216 | 241,000 |
1998/11/18 | 216 | 227 | 216 | 222 | 406,000 |
1998/11/17 | 223 | 223 | 215 | 216 | 119,000 |
1998/11/16 | 223 | 225 | 217 | 223 | 172,000 |
1998/11/13 | 215 | 219 | 212 | 219 | 703,000 |
1998/11/12 | 219 | 221 | 213 | 213 | 179,000 |
1998/11/11 | 218 | 224 | 217 | 224 | 274,000 |
1998/11/10 | 221 | 225 | 218 | 218 | 110,000 |
1998/11/09 | 218 | 224 | 217 | 223 | 194,000 |
1998/11/06 | 220 | 222 | 218 | 218 | 87,000 |
1998/11/05 | 238 | 238 | 221 | 225 | 360,000 |
1998/11/04 | 229 | 239 | 221 | 239 | 393,000 |
1998/11/02 | 222 | 228 | 217 | 228 | 151,000 |
1998/10/30 | 224 | 224 | 214 | 224 | 150,000 |
1998/10/29 | 216 | 225 | 215 | 224 | 150,000 |
1998/10/28 | 215 | 224 | 213 | 214 | 115,000 |
1998/10/27 | 219 | 223 | 214 | 215 | 150,000 |
1998/10/26 | 212 | 222 | 212 | 214 | 493,000 |
1998/10/23 | 231 | 235 | 217 | 222 | 269,000 |
1998/10/22 | 222 | 234 | 219 | 228 | 487,000 |
1998/10/21 | 216 | 230 | 216 | 227 | 495,000 |
1998/10/20 | 210 | 213 | 208 | 211 | 309,000 |
1998/10/19 | 209 | 219 | 209 | 215 | 452,000 |
1998/10/16 | 218 | 218 | 209 | 209 | 254,000 |
1998/10/15 | 225 | 228 | 209 | 213 | 545,000 |
1998/10/14 | 227 | 227 | 222 | 225 | 168,000 |
1998/10/13 | 227 | 229 | 220 | 223 | 283,000 |
1998/10/12 | 239 | 239 | 220 | 227 | 821,000 |
1998/10/09 | 220 | 240 | 220 | 239 | 654,000 |
1998/10/08 | 230 | 240 | 221 | 225 | 328,000 |
1998/10/07 | 229 | 240 | 229 | 240 | 442,000 |
1998/10/06 | 222 | 234 | 222 | 227 | 339,000 |
1998/10/05 | 222 | 224 | 210 | 222 | 225,000 |
1998/10/02 | 210 | 224 | 210 | 224 | 387,000 |
1998/10/01 | 220 | 220 | 204 | 210 | 429,000 |
1998/09/30 | 225 | 228 | 205 | 205 | 373,000 |
1998/09/29 | 228 | 228 | 220 | 225 | 165,000 |
1998/09/28 | 225 | 244 | 225 | 228 | 185,000 |
1998/09/25 | 237 | 237 | 224 | 225 | 332,000 |
1998/09/24 | 245 | 249 | 240 | 245 | 326,000 |
1998/09/22 | 229 | 243 | 228 | 240 | 245,000 |
1998/09/21 | 232 | 232 | 224 | 224 | 104,000 |
1998/09/18 | 220 | 235 | 216 | 235 | 161,000 |
1998/09/17 | 225 | 235 | 217 | 220 | 153,000 |
1998/09/16 | 234 | 241 | 225 | 226 | 99,000 |
1998/09/14 | 228 | 239 | 220 | 236 | 156,000 |
1998/09/11 | 236 | 236 | 211 | 220 | 2,751,000 |
1998/09/10 | 240 | 245 | 235 | 235 | 188,000 |
1998/09/09 | 249 | 253 | 236 | 247 | 367,000 |
1998/09/08 | 239 | 255 | 238 | 249 | 509,000 |
1998/09/07 | 215 | 240 | 210 | 239 | 501,000 |
1998/09/04 | 217 | 217 | 210 | 210 | 139,000 |
1998/09/03 | 218 | 221 | 216 | 216 | 135,000 |
1998/09/02 | 220 | 231 | 217 | 217 | 191,000 |
1998/09/01 | 205 | 225 | 205 | 224 | 293,000 |
1998/08/31 | 209 | 218 | 207 | 212 | 270,000 |
1998/08/28 | 205 | 220 | 203 | 209 | 742,000 |
1998/08/27 | 229 | 229 | 210 | 225 | 401,000 |
1998/08/26 | 235 | 235 | 228 | 230 | 292,000 |
1998/08/25 | 243 | 245 | 229 | 230 | 394,000 |
1998/08/24 | 235 | 237 | 232 | 233 | 147,000 |
1998/08/21 | 241 | 244 | 239 | 239 | 109,000 |
1998/08/20 | 242 | 242 | 236 | 241 | 77,000 |
1998/08/19 | 240 | 248 | 238 | 242 | 142,000 |
1998/08/18 | 233 | 245 | 233 | 235 | 221,000 |
1998/08/17 | 244 | 244 | 230 | 238 | 384,000 |
1998/08/14 | 251 | 251 | 241 | 248 | 550,000 |
1998/08/13 | 255 | 256 | 247 | 256 | 190,000 |
1998/08/12 | 240 | 257 | 240 | 255 | 176,000 |
1998/08/11 | 245 | 245 | 240 | 241 | 107,000 |
1998/08/10 | 254 | 254 | 243 | 247 | 151,000 |
1998/08/07 | 255 | 264 | 250 | 252 | 360,000 |
1998/08/06 | 252 | 256 | 251 | 255 | 237,000 |
1998/08/05 | 252 | 253 | 245 | 251 | 207,000 |
1998/08/04 | 252 | 260 | 252 | 253 | 136,000 |
1998/08/03 | 261 | 261 | 251 | 252 | 205,000 |
1998/07/31 | 255 | 267 | 255 | 261 | 254,000 |
1998/07/30 | 259 | 265 | 253 | 253 | 320,000 |
1998/07/29 | 255 | 265 | 253 | 264 | 241,000 |
1998/07/28 | 248 | 265 | 246 | 258 | 205,000 |
1998/07/27 | 261 | 261 | 246 | 248 | 330,000 |
1998/07/24 | 258 | 265 | 255 | 262 | 370,000 |
1998/07/23 | 255 | 255 | 251 | 253 | 237,000 |
1998/07/22 | 255 | 258 | 251 | 255 | 149,000 |
1998/07/21 | 262 | 267 | 255 | 255 | 198,000 |
1998/07/17 | 268 | 268 | 257 | 257 | 341,000 |
1998/07/16 | 265 | 270 | 252 | 266 | 338,000 |
1998/07/15 | 277 | 278 | 266 | 266 | 391,000 |
1998/07/14 | 263 | 276 | 259 | 276 | 281,000 |
1998/07/13 | 244 | 263 | 241 | 263 | 377,000 |
1998/07/10 | 275 | 275 | 245 | 246 | 710,000 |
1998/07/09 | 272 | 275 | 270 | 270 | 164,000 |
1998/07/08 | 285 | 285 | 276 | 279 | 366,000 |
1998/07/07 | 270 | 278 | 270 | 275 | 472,000 |
1998/07/06 | 270 | 273 | 264 | 268 | 235,000 |
1998/07/03 | 267 | 274 | 261 | 270 | 330,000 |
1998/07/02 | 265 | 281 | 265 | 272 | 1,109,000 |
1998/07/01 | 250 | 262 | 246 | 260 | 672,000 |
1998/06/30 | 244 | 255 | 242 | 255 | 604,000 |
1998/06/29 | 237 | 240 | 233 | 240 | 214,000 |
1998/06/26 | 227 | 232 | 221 | 232 | 374,000 |
1998/06/25 | 241 | 242 | 226 | 227 | 498,000 |
1998/06/24 | 242 | 245 | 236 | 236 | 179,000 |
1998/06/23 | 247 | 247 | 240 | 242 | 337,000 |
1998/06/22 | 250 | 250 | 238 | 242 | 183,000 |
1998/06/19 | 248 | 248 | 236 | 245 | 270,000 |
1998/06/18 | 245 | 246 | 242 | 245 | 571,000 |
1998/06/17 | 235 | 235 | 225 | 227 | 207,000 |
1998/06/16 | 223 | 229 | 221 | 225 | 219,000 |
1998/06/15 | 230 | 240 | 222 | 225 | 192,000 |
1998/06/12 | 230 | 235 | 210 | 231 | 1,268,000 |
1998/06/11 | 240 | 241 | 231 | 231 | 362,000 |
1998/06/10 | 249 | 250 | 241 | 242 | 336,000 |
1998/06/09 | 246 | 255 | 245 | 247 | 81,000 |
1998/06/08 | 250 | 253 | 247 | 247 | 78,000 |
1998/06/05 | 258 | 258 | 247 | 250 | 212,000 |
1998/06/04 | 253 | 262 | 253 | 253 | 161,000 |
1998/06/03 | 265 | 265 | 250 | 251 | 941,000 |
1998/06/02 | 266 | 267 | 257 | 263 | 185,000 |
1998/06/01 | 253 | 269 | 253 | 267 | 457,000 |
1998/05/29 | 261 | 262 | 245 | 257 | 450,000 |
1998/05/28 | 258 | 265 | 258 | 263 | 413,000 |
1998/05/27 | 252 | 254 | 241 | 243 | 326,000 |
1998/05/26 | 260 | 262 | 254 | 256 | 186,000 |
1998/05/25 | 263 | 263 | 254 | 260 | 137,000 |
1998/05/22 | 268 | 269 | 255 | 258 | 164,000 |
1998/05/21 | 259 | 270 | 258 | 263 | 508,000 |
1998/05/20 | 253 | 257 | 248 | 253 | 209,000 |
1998/05/19 | 249 | 259 | 236 | 253 | 219,000 |
1998/05/18 | 240 | 248 | 228 | 248 | 276,000 |
1998/05/15 | 240 | 249 | 238 | 239 | 486,000 |
1998/05/14 | 246 | 248 | 241 | 241 | 381,000 |
1998/05/13 | 253 | 253 | 244 | 244 | 571,000 |
1998/05/12 | 265 | 266 | 252 | 253 | 507,000 |
1998/05/11 | 262 | 274 | 252 | 266 | 353,000 |
1998/05/08 | 245 | 269 | 245 | 266 | 1,077,000 |
1998/05/07 | 250 | 252 | 245 | 250 | 404,000 |
1998/05/06 | 266 | 266 | 243 | 245 | 415,000 |
1998/05/01 | 277 | 278 | 265 | 266 | 484,000 |
1998/04/30 | 260 | 273 | 255 | 272 | 740,000 |
1998/04/28 | 245 | 260 | 236 | 255 | 649,000 |
1998/04/27 | 250 | 251 | 237 | 240 | 456,000 |
1998/04/24 | 258 | 270 | 253 | 260 | 236,000 |
1998/04/23 | 251 | 263 | 248 | 248 | 191,000 |
1998/04/22 | 260 | 260 | 249 | 256 | 237,000 |
1998/04/21 | 260 | 265 | 250 | 261 | 189,000 |
1998/04/20 | 255 | 257 | 237 | 250 | 191,000 |
1998/04/17 | 260 | 262 | 240 | 250 | 395,000 |
1998/04/16 | 275 | 278 | 261 | 261 | 371,000 |
1998/04/15 | 265 | 279 | 265 | 270 | 129,000 |
1998/04/14 | 277 | 282 | 261 | 264 | 149,000 |
1998/04/13 | 277 | 282 | 277 | 282 | 104,000 |
1998/04/10 | 284 | 287 | 275 | 286 | 304,000 |
1998/04/09 | 271 | 285 | 271 | 284 | 160,000 |
1998/04/08 | 275 | 289 | 269 | 286 | 169,000 |
1998/04/07 | 261 | 275 | 260 | 275 | 298,000 |
1998/04/06 | 255 | 259 | 251 | 254 | 264,000 |
1998/04/03 | 241 | 255 | 238 | 240 | 309,000 |
1998/04/02 | 257 | 270 | 231 | 241 | 557,000 |
1998/04/01 | 261 | 269 | 256 | 261 | 349,000 |
1998/03/31 | 266 | 277 | 261 | 262 | 513,000 |
1998/03/30 | 298 | 304 | 261 | 261 | 354,000 |
1998/03/27 | 308 | 310 | 295 | 295 | 294,000 |
1998/03/26 | 311 | 319 | 306 | 312 | 338,000 |
1998/03/25 | 319 | 324 | 300 | 319 | 342,000 |
1998/03/24 | 315 | 320 | 310 | 314 | 323,000 |
1998/03/23 | 324 | 325 | 319 | 320 | 377,000 |
1998/03/20 | 300 | 320 | 299 | 319 | 296,000 |
1998/03/19 | 303 | 308 | 298 | 302 | 154,000 |
1998/03/18 | 309 | 314 | 290 | 293 | 196,000 |
1998/03/17 | 303 | 311 | 303 | 309 | 234,000 |
1998/03/16 | 312 | 320 | 302 | 303 | 79,000 |
1998/03/13 | 297 | 324 | 297 | 324 | 1,012,000 |
1998/03/12 | 306 | 314 | 303 | 305 | 82,000 |
1998/03/11 | 311 | 314 | 305 | 305 | 46,000 |
1998/03/10 | 315 | 322 | 310 | 321 | 211,000 |
1998/03/09 | 320 | 322 | 310 | 316 | 463,000 |
1998/03/06 | 304 | 315 | 304 | 315 | 256,000 |
1998/03/05 | 305 | 306 | 300 | 300 | 161,000 |
1998/03/04 | 306 | 310 | 300 | 304 | 154,000 |
1998/03/03 | 305 | 306 | 301 | 302 | 213,000 |
1998/03/02 | 300 | 307 | 299 | 303 | 656,000 |
1998/02/27 | 292 | 303 | 292 | 301 | 109,000 |
1998/02/26 | 285 | 289 | 276 | 283 | 99,000 |
1998/02/25 | 278 | 290 | 260 | 290 | 210,000 |
1998/02/24 | 296 | 296 | 275 | 276 | 210,000 |
1998/02/23 | 308 | 308 | 296 | 296 | 74,000 |
1998/02/20 | 293 | 310 | 285 | 310 | 117,000 |
1998/02/19 | 290 | 313 | 290 | 295 | 223,000 |
1998/02/18 | 301 | 306 | 288 | 289 | 103,000 |
1998/02/17 | 286 | 296 | 286 | 296 | 89,000 |
1998/02/16 | 291 | 295 | 287 | 293 | 100,000 |
1998/02/13 | 313 | 313 | 296 | 296 | 539,000 |
1998/02/12 | 317 | 317 | 308 | 308 | 205,000 |
1998/02/10 | 320 | 325 | 311 | 318 | 182,000 |
1998/02/09 | 305 | 324 | 299 | 319 | 413,000 |
1998/02/06 | 302 | 310 | 297 | 305 | 201,000 |
1998/02/05 | 299 | 302 | 290 | 302 | 360,000 |
1998/02/04 | 297 | 303 | 290 | 290 | 183,000 |
1998/02/03 | 306 | 312 | 295 | 302 | 391,000 |
1998/02/02 | 305 | 307 | 300 | 304 | 471,000 |
1998/01/30 | 303 | 305 | 298 | 305 | 850,000 |
1998/01/29 | 290 | 303 | 290 | 298 | 435,000 |
1998/01/28 | 290 | 292 | 282 | 286 | 494,000 |
1998/01/27 | 285 | 297 | 271 | 282 | 522,000 |
1998/01/26 | 279 | 300 | 275 | 282 | 718,000 |
1998/01/23 | 270 | 284 | 270 | 284 | 543,000 |
1998/01/22 | 270 | 270 | 265 | 270 | 275,000 |
1998/01/21 | 263 | 270 | 260 | 270 | 376,000 |
1998/01/20 | 245 | 260 | 240 | 253 | 302,000 |
1998/01/19 | 249 | 255 | 242 | 249 | 211,000 |
1998/01/16 | 214 | 251 | 214 | 251 | 418,000 |
1998/01/14 | 215 | 220 | 213 | 219 | 253,000 |
1998/01/13 | 213 | 217 | 210 | 210 | 171,000 |
1998/01/12 | 209 | 215 | 209 | 210 | 207,000 |
1998/01/09 | 202 | 212 | 202 | 212 | 342,000 |
1998/01/08 | 201 | 213 | 201 | 202 | 286,000 |
1998/01/07 | 200 | 205 | 195 | 202 | 397,000 |
1998/01/06 | 211 | 211 | 198 | 200 | 262,000 |
1998/01/05 | 209 | 216 | 200 | 216 | 95,000 |