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
2007/12/28 455 455 446 449 210,000
2007/12/27 451 454 446 454 339,000
2007/12/26 442 450 441 450 289,000
2007/12/25 452 452 441 443 470,000
2007/12/21 439 449 432 449 761,000
2007/12/20 442 445 436 437 437,000
2007/12/19 447 448 443 443 420,000
2007/12/18 438 454 437 450 658,000
2007/12/17 455 456 447 447 508,000
2007/12/14 448 454 448 450 751,000
2007/12/13 456 459 451 451 456,000
2007/12/12 452 460 450 460 565,000
2007/12/11 457 461 455 457 677,000
2007/12/10 450 455 449 451 611,000
2007/12/07 450 454 449 453 611,000
2007/12/06 448 450 443 447 816,000
2007/12/05 446 446 440 445 385,000
2007/12/04 450 451 443 443 535,000
2007/12/03 450 452 445 448 518,000
2007/11/30 445 451 445 448 634,000
2007/11/29 448 449 440 444 520,000
2007/11/28 430 439 429 436 979,000
2007/11/27 415 426 412 426 882,000
2007/11/26 410 421 410 418 438,000
2007/11/22 413 420 410 414 873,000
2007/11/21 414 424 414 418 1,061,000
2007/11/20 397 412 396 410 891,000
2007/11/19 422 426 415 417 478,000
2007/11/16 431 431 421 426 496,000
2007/11/15 435 436 432 434 354,000
2007/11/14 435 438 431 433 406,000
2007/11/13 430 432 427 428 464,000
2007/11/12 427 438 427 432 640,000
2007/11/09 444 451 441 441 529,000
2007/11/08 450 453 430 445 723,000
2007/11/07 474 474 459 461 735,000
2007/11/06 461 476 461 470 428,000
2007/11/05 479 479 460 463 633,000
2007/11/02 478 483 473 478 360,000
2007/11/01 483 486 482 483 306,000
2007/10/31 473 478 472 478 497,000
2007/10/30 486 488 467 467 1,357,000
2007/10/29 479 494 479 484 782,000
2007/10/26 479 482 476 477 498,000
2007/10/25 480 480 471 474 601,000
2007/10/24 484 491 477 478 381,000
2007/10/23 480 481 475 480 272,000
2007/10/22 479 481 473 478 547,000
2007/10/19 496 496 486 486 450,000
2007/10/18 484 492 484 491 369,000
2007/10/17 484 491 483 485 562,000
2007/10/16 494 498 485 487 695,000
2007/10/15 503 506 501 504 309,000
2007/10/12 499 505 498 498 448,000
2007/10/11 499 506 498 506 522,000
2007/10/10 503 507 500 500 305,000
2007/10/09 497 507 497 503 568,000
2007/10/05 506 506 498 499 509,000
2007/10/04 504 510 500 504 553,000
2007/10/03 505 510 501 510 467,000
2007/10/02 505 506 502 504 351,000
2007/10/01 498 501 497 500 317,000
2007/09/28 498 502 495 497 609,000
2007/09/27 485 497 485 495 420,000
2007/09/26 485 487 483 487 353,000
2007/09/25 491 492 479 483 672,000
2007/09/21 497 498 488 491 541,000
2007/09/20 499 500 490 492 273,000
2007/09/19 485 492 483 491 462,000
2007/09/18 484 486 477 478 510,000
2007/09/14 482 486 471 479 1,099,000
2007/09/13 481 483 476 477 533,000
2007/09/12 490 491 482 485 593,000
2007/09/11 491 492 487 489 416,000
2007/09/10 491 494 488 492 438,000
2007/09/07 496 501 496 498 354,000
2007/09/06 493 501 493 501 466,000
2007/09/05 511 514 502 503 577,000
2007/09/04 512 512 502 509 752,000
2007/09/03 520 520 510 512 585,000
2007/08/31 504 520 502 520 908,000
2007/08/30 507 507 497 500 685,000
2007/08/29 506 506 497 503 568,000
2007/08/28 509 511 504 509 538,000
2007/08/27 508 512 508 509 485,000
2007/08/24 513 514 504 506 742,000
2007/08/23 510 514 509 513 521,000
2007/08/22 488 504 488 500 579,000
2007/08/21 489 501 488 498 787,000
2007/08/20 484 489 482 486 903,000
2007/08/17 507 508 478 478 1,090,000
2007/08/16 519 519 501 506 1,045,000
2007/08/15 524 532 521 522 953,000
2007/08/14 520 527 512 526 570,000
2007/08/13 510 525 505 524 1,051,000
2007/08/10 515 525 510 513 1,041,000
2007/08/09 534 549 521 525 1,764,000
2007/08/08 538 539 529 534 692,000
2007/08/07 539 546 535 536 461,000
2007/08/06 530 538 526 538 629,000
2007/08/03 541 544 533 536 993,000
2007/08/02 548 548 538 543 718,000
2007/08/01 554 555 547 547 408,000
2007/07/31 556 558 554 556 248,000
2007/07/30 541 552 541 552 661,000
2007/07/27 554 555 548 549 614,000
2007/07/26 563 565 558 559 601,000
2007/07/25 561 564 560 562 491,000
2007/07/24 560 566 560 565 723,000
2007/07/23 563 563 558 560 855,000
2007/07/20 559 565 559 563 805,000
2007/07/19 560 565 559 563 360,000
2007/07/18 570 570 558 561 906,000
2007/07/17 575 576 566 567 541,000
2007/07/13 567 567 563 565 305,000
2007/07/12 569 569 560 562 496,000
2007/07/11 564 565 558 559 596,000
2007/07/10 566 570 564 568 786,000
2007/07/09 565 570 565 569 291,000
2007/07/06 565 568 563 565 353,000
2007/07/05 569 571 567 570 308,000
2007/07/04 571 571 566 568 246,000
2007/07/03 569 573 564 572 891,000
2007/07/02 570 572 566 571 340,000
2007/06/29 567 570 565 569 368,000
2007/06/28 564 567 561 565 372,000
2007/06/27 560 561 556 557 576,000
2007/06/26 558 563 555 563 617,000
2007/06/25 564 565 557 557 809,000
2007/06/22 572 573 563 567 871,000
2007/06/21 573 575 572 574 605,000
2007/06/20 573 578 570 577 1,152,000
2007/06/19 565 572 565 572 658,000
2007/06/18 572 573 570 572 708,000
2007/06/15 555 565 555 565 760,000
2007/06/14 554 557 553 554 866,000
2007/06/13 551 553 549 553 921,000
2007/06/12 560 560 553 553 812,000
2007/06/11 564 567 560 562 718,000
2007/06/08 566 567 561 563 1,290,000
2007/06/07 570 576 568 576 1,296,000
2007/06/06 580 586 580 585 450,000
2007/06/05 586 591 584 589 462,000
2007/06/04 592 592 584 584 603,000
2007/06/01 580 594 580 586 1,058,000
2007/05/31 572 578 572 578 493,000
2007/05/30 573 577 572 574 426,000
2007/05/29 573 575 570 574 517,000
2007/05/28 572 572 568 572 481,000
2007/05/25 583 583 571 574 801,000
2007/05/24 576 579 571 573 759,000
2007/05/23 571 581 571 575 712,000
2007/05/22 562 567 557 566 647,000
2007/05/21 553 557 552 556 461,000
2007/05/18 555 559 550 552 944,000
2007/05/17 565 566 556 556 920,000
2007/05/16 570 571 560 565 673,000
2007/05/15 579 579 570 570 768,000
2007/05/14 582 582 578 579 577,000
2007/05/11 584 584 578 579 1,224,000
2007/05/10 599 600 590 593 790,000
2007/05/09 593 599 592 596 490,000
2007/05/08 592 595 590 592 454,000
2007/05/07 594 595 588 591 649,000
2007/05/02 584 588 580 588 420,000
2007/05/01 581 583 578 581 641,000
2007/04/27 582 589 578 582 729,000
2007/04/26 580 585 578 585 572,000
2007/04/25 587 588 577 578 882,000
2007/04/24 590 591 587 590 482,000
2007/04/23 599 600 590 591 659,000
2007/04/20 598 601 595 595 454,000
2007/04/19 605 606 592 597 761,000
2007/04/18 595 604 595 603 941,000
2007/04/17 601 602 590 593 647,000
2007/04/16 601 601 594 597 579,000
2007/04/13 603 605 593 594 606,000
2007/04/12 606 606 599 602 488,000
2007/04/11 610 610 605 606 435,000
2007/04/10 611 611 605 607 398,000
2007/04/09 603 612 601 612 820,000
2007/04/06 601 603 598 601 468,000
2007/04/05 599 607 598 604 886,000
2007/04/04 599 600 595 597 709,000
2007/04/03 594 597 591 596 475,000
2007/04/02 604 604 589 592 670,000
2007/03/30 605 605 597 602 353,000
2007/03/29 599 604 596 602 467,000
2007/03/28 603 606 598 603 471,000
2007/03/27 608 612 603 607 518,000
2007/03/26 613 614 609 611 457,000
2007/03/23 614 614 606 610 510,000
2007/03/22 607 613 603 610 610,000
2007/03/20 602 606 597 600 961,000
2007/03/19 593 602 593 601 681,000
2007/03/16 599 599 592 595 682,000
2007/03/15 599 599 593 596 685,000
2007/03/14 596 598 591 591 983,000
2007/03/13 610 612 604 604 566,000
2007/03/12 610 613 606 608 575,000
2007/03/09 604 610 603 605 957,000
2007/03/08 596 602 595 602 910,000
2007/03/07 609 609 591 592 1,680,000
2007/03/06 585 599 585 599 1,174,000
2007/03/05 601 601 584 585 1,357,000
2007/03/02 610 613 605 608 1,545,000
2007/03/01 628 628 609 617 1,237,000
2007/02/28 586 624 582 622 2,664,000
2007/02/27 647 647 634 636 1,291,000
2007/02/26 645 649 644 645 1,323,000
2007/02/23 645 645 639 642 1,151,000
2007/02/22 636 646 635 643 1,569,000
2007/02/21 630 638 629 633 1,914,000
2007/02/20 639 643 628 629 2,559,000
2007/02/19 645 648 637 639 3,211,000
2007/02/16 649 657 639 655 2,820,000
2007/02/15 660 660 650 654 2,528,000
2007/02/14 661 664 651 656 2,412,000
2007/02/13 665 680 647 657 5,762,000
2007/02/09 649 671 636 664 10,853,000
2007/02/08 624 624 611 614 1,009,000
2007/02/07 627 627 618 624 1,064,000
2007/02/06 622 626 621 626 914,000
2007/02/05 631 631 619 621 1,029,000
2007/02/02 616 626 615 624 2,298,000
2007/02/01 603 613 603 613 1,273,000
2007/01/31 613 614 604 605 1,757,000
2007/01/30 619 620 611 614 2,129,000
2007/01/29 619 621 615 619 1,823,000
2007/01/26 618 618 611 616 2,035,000
2007/01/25 631 632 621 621 1,676,000
2007/01/24 639 640 627 628 2,244,000
2007/01/23 627 633 625 632 2,184,000
2007/01/22 626 626 622 624 1,252,000
2007/01/19 625 626 616 619 2,344,000
2007/01/18 631 631 624 626 2,027,000
2007/01/17 625 629 620 627 1,691,000
2007/01/16 633 636 623 625 2,201,000
2007/01/15 630 641 629 637 1,745,000
2007/01/12 628 632 624 627 1,212,000
2007/01/11 629 633 623 624 679,000
2007/01/10 638 641 627 629 893,000
2007/01/09 638 642 631 638 1,047,000
2007/01/05 661 661 643 644 658,000
2007/01/04 657 661 653 661 267,000

このページの先頭へ