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
2004/12/30 355 356 354 356 346,000
2004/12/29 355 356 352 354 715,000
2004/12/28 351 353 350 352 597,000
2004/12/27 355 356 348 349 1,848,000
2004/12/24 354 358 352 354 918,000
2004/12/22 357 358 355 356 515,000
2004/12/21 352 356 350 354 591,000
2004/12/20 351 354 349 349 667,000
2004/12/17 353 356 350 350 842,000
2004/12/16 358 358 350 353 678,000
2004/12/15 355 359 352 357 2,075,000
2004/12/14 347 347 345 346 403,000
2004/12/13 346 347 345 345 333,000
2004/12/10 347 348 345 346 628,000
2004/12/09 349 349 343 344 564,000
2004/12/08 348 348 344 346 685,000
2004/12/07 352 352 349 349 569,000
2004/12/06 354 354 351 352 459,000
2004/12/03 350 352 350 350 231,000
2004/12/02 348 351 347 351 332,000
2004/12/01 350 351 346 346 455,000
2004/11/30 352 353 350 350 297,000
2004/11/29 348 352 346 351 396,000
2004/11/26 346 347 344 344 503,000
2004/11/25 346 347 343 344 742,000
2004/11/24 345 350 344 345 669,000
2004/11/22 351 351 345 345 1,281,000
2004/11/19 358 358 352 353 1,221,000
2004/11/18 361 363 357 358 1,027,000
2004/11/17 361 364 360 360 802,000
2004/11/16 368 369 365 365 431,000
2004/11/15 365 369 365 368 539,000
2004/11/12 363 369 363 367 313,000
2004/11/11 370 372 366 368 356,000
2004/11/10 375 378 372 372 406,000
2004/11/09 378 379 376 377 295,000
2004/11/08 384 384 379 379 421,000
2004/11/05 380 380 376 379 346,000
2004/11/04 375 381 374 376 426,000
2004/11/02 368 372 368 372 136,000
2004/11/01 368 370 367 368 248,000
2004/10/29 371 371 366 366 327,000
2004/10/28 361 367 360 367 481,000
2004/10/27 364 364 358 359 294,000
2004/10/26 360 362 358 359 359,000
2004/10/25 365 368 360 360 425,000
2004/10/22 371 372 368 368 301,000
2004/10/21 375 375 369 369 302,000
2004/10/20 377 378 372 372 417,000
2004/10/19 377 382 377 380 193,000
2004/10/18 380 380 375 377 243,000
2004/10/15 380 381 377 378 343,000
2004/10/14 385 386 382 382 248,000
2004/10/13 387 390 385 386 371,000
2004/10/12 391 393 387 387 448,000
2004/10/08 390 392 389 392 348,000
2004/10/07 395 396 389 391 404,000
2004/10/06 390 394 389 392 701,000
2004/10/05 398 398 388 389 586,000
2004/10/04 386 396 386 395 591,000
2004/10/01 382 387 381 385 538,000
2004/09/30 387 388 383 383 338,000
2004/09/29 384 387 382 383 253,000
2004/09/28 382 386 381 381 424,000
2004/09/27 384 387 381 384 275,000
2004/09/24 391 391 384 387 528,000
2004/09/22 394 398 390 393 322,000
2004/09/21 395 398 394 394 315,000
2004/09/17 397 399 394 395 449,000
2004/09/16 397 401 397 397 318,000
2004/09/15 403 405 399 399 338,000
2004/09/14 405 407 403 404 268,000
2004/09/13 400 403 400 403 449,000
2004/09/10 402 406 397 400 802,000
2004/09/09 410 410 405 406 320,000
2004/09/08 410 413 408 411 665,000
2004/09/07 406 408 405 407 470,000
2004/09/06 404 413 403 407 1,278,000
2004/09/03 398 406 397 397 1,291,000
2004/09/02 398 400 396 398 406,000
2004/09/01 401 403 396 398 879,000
2004/08/31 404 405 402 403 112,000
2004/08/30 404 408 404 406 118,000
2004/08/27 402 406 402 403 163,000
2004/08/26 409 409 405 405 218,000
2004/08/25 399 406 397 404 322,000
2004/08/24 398 401 397 399 265,000
2004/08/23 404 404 399 400 205,000
2004/08/20 394 402 394 399 210,000
2004/08/19 396 398 393 396 204,000
2004/08/18 393 395 389 393 239,000
2004/08/17 400 400 392 392 145,000
2004/08/16 397 397 388 392 383,000
2004/08/13 403 403 398 398 387,000
2004/08/12 404 407 403 406 295,000
2004/08/11 409 413 401 405 1,004,000
2004/08/10 408 413 407 408 343,000
2004/08/09 405 411 405 409 320,000
2004/08/06 418 419 413 415 257,000
2004/08/05 414 424 414 421 392,000
2004/08/04 420 422 412 415 384,000
2004/08/03 423 430 423 424 697,000
2004/08/02 421 424 416 422 272,000
2004/07/30 422 427 421 422 377,000
2004/07/29 425 426 421 421 273,000
2004/07/28 425 429 420 428 850,000
2004/07/27 424 425 416 417 732,000
2004/07/26 425 425 420 423 709,000
2004/07/23 425 426 423 425 463,000
2004/07/22 424 426 423 424 582,000
2004/07/21 426 430 425 429 1,177,000
2004/07/20 421 425 420 423 739,000
2004/07/16 414 426 414 426 872,000
2004/07/15 418 418 412 413 380,000
2004/07/14 423 423 413 413 752,000
2004/07/13 415 419 412 416 555,000
2004/07/12 410 417 410 417 550,000
2004/07/09 405 410 405 409 423,000
2004/07/08 408 413 406 406 528,000
2004/07/07 409 409 403 407 646,000
2004/07/06 413 415 410 411 743,000
2004/07/05 419 419 409 413 923,000
2004/07/02 424 424 418 419 850,000
2004/07/01 428 429 424 426 507,000
2004/06/30 426 432 423 430 1,675,000
2004/06/29 418 429 417 422 3,877,000
2004/06/28 408 410 405 410 1,387,000
2004/06/25 409 409 407 408 589,000
2004/06/24 407 411 406 410 952,000
2004/06/23 409 411 404 405 708,000
2004/06/22 412 413 408 409 554,000
2004/06/21 411 417 410 413 717,000
2004/06/18 414 415 402 408 857,000
2004/06/17 416 422 413 415 1,054,000
2004/06/16 413 419 411 412 621,000
2004/06/15 416 417 408 411 846,000
2004/06/14 425 425 421 422 455,000
2004/06/11 425 429 423 426 587,000
2004/06/10 425 429 425 427 322,000
2004/06/09 430 431 428 430 167,000
2004/06/08 432 433 429 432 235,000
2004/06/07 432 435 428 432 423,000
2004/06/04 420 431 420 431 632,000
2004/06/03 419 432 417 418 565,000
2004/06/02 426 426 420 421 318,000
2004/06/01 417 428 415 426 791,000
2004/05/31 411 418 409 414 710,000
2004/05/28 410 414 407 411 334,000
2004/05/27 410 412 403 405 282,000
2004/05/26 410 417 409 417 421,000
2004/05/25 411 411 405 405 476,000
2004/05/24 413 418 413 413 377,000
2004/05/21 409 414 407 413 562,000
2004/05/20 403 413 394 403 768,000
2004/05/19 399 407 395 403 477,000
2004/05/18 380 390 378 384 774,000
2004/05/17 400 403 376 377 884,000
2004/05/14 406 412 400 402 712,000
2004/05/13 414 418 407 410 692,000
2004/05/12 425 426 412 418 1,541,000
2004/05/11 408 436 390 427 1,896,000
2004/05/10 426 430 410 412 1,207,000
2004/05/07 445 448 433 441 834,000
2004/05/06 465 466 450 450 2,055,000
2004/04/30 451 457 447 456 1,505,000
2004/04/28 454 456 451 451 1,203,000
2004/04/27 459 459 451 456 1,391,000
2004/04/26 456 462 451 459 5,115,000
2004/04/23 443 450 443 445 3,007,000
2004/04/22 436 442 434 441 1,637,000
2004/04/21 438 439 432 432 1,195,000
2004/04/20 430 437 428 435 970,000
2004/04/19 432 434 425 430 795,000
2004/04/16 430 432 427 432 638,000
2004/04/15 439 440 424 425 1,398,000
2004/04/14 426 436 424 434 1,186,000
2004/04/13 432 435 426 429 1,149,000
2004/04/12 421 428 421 428 1,049,000
2004/04/09 426 428 419 422 834,000
2004/04/08 434 434 428 429 615,000
2004/04/07 437 437 432 434 825,000
2004/04/06 443 444 427 432 1,111,000
2004/04/05 440 444 438 443 2,695,000
2004/04/02 416 436 416 435 3,476,000
2004/04/01 419 420 413 414 1,099,000
2004/03/31 416 417 412 417 585,000
2004/03/30 422 423 413 414 1,263,000
2004/03/29 417 423 417 419 1,406,000
2004/03/26 418 421 412 416 1,476,000
2004/03/25 422 423 416 418 716,000
2004/03/24 422 424 420 421 525,000
2004/03/23 420 422 417 420 463,000
2004/03/22 414 423 413 419 598,000
2004/03/19 416 417 413 414 652,000
2004/03/18 427 428 414 417 1,519,000
2004/03/17 419 426 419 424 1,392,000
2004/03/16 418 419 416 418 542,000
2004/03/15 420 422 416 416 702,000
2004/03/12 413 416 413 415 705,000
2004/03/11 415 418 413 417 818,000
2004/03/10 413 420 413 418 1,757,000
2004/03/09 412 413 408 412 1,032,000
2004/03/08 409 412 409 411 1,244,000
2004/03/05 413 414 403 406 1,431,000
2004/03/04 414 416 410 411 1,443,000
2004/03/03 413 416 411 412 1,942,000
2004/03/02 409 416 408 411 2,187,000
2004/03/01 402 405 398 402 1,868,000
2004/02/27 402 402 392 397 1,316,000
2004/02/26 407 408 396 400 800,000
2004/02/25 402 410 402 405 227,000
2004/02/24 412 413 405 406 351,000
2004/02/23 413 416 411 412 492,000
2004/02/20 414 416 412 412 186,000
2004/02/19 416 416 411 413 500,000
2004/02/18 421 421 414 416 713,000
2004/02/17 421 425 420 421 534,000
2004/02/16 421 421 416 418 418,000
2004/02/13 416 421 413 419 357,000
2004/02/12 428 429 424 425 320,000
2004/02/10 423 427 415 425 425,000
2004/02/09 420 423 418 418 317,000
2004/02/06 413 416 410 412 246,000
2004/02/05 414 417 409 413 493,000
2004/02/04 430 430 422 424 365,000
2004/02/03 435 436 425 430 689,000
2004/02/02 428 440 428 440 528,000
2004/01/30 431 436 430 436 463,000
2004/01/29 442 442 428 430 851,000
2004/01/28 441 445 435 445 934,000
2004/01/27 435 455 434 453 1,181,000
2004/01/26 438 439 430 437 299,000
2004/01/23 440 442 436 438 350,000
2004/01/22 438 442 434 441 784,000
2004/01/21 440 445 433 442 762,000
2004/01/20 439 446 437 442 1,006,000
2004/01/19 437 439 432 437 538,000
2004/01/16 426 434 426 434 514,000
2004/01/15 431 431 420 424 714,000
2004/01/14 434 434 418 430 651,000
2004/01/13 444 446 437 438 1,123,000
2004/01/09 430 440 428 436 2,443,000
2004/01/08 415 429 413 426 2,003,000
2004/01/07 409 417 405 414 1,797,000
2004/01/06 408 409 399 408 1,541,000
2004/01/05 402 403 397 400 346,000

このページの先頭へ