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 |
---|---|---|---|---|---|
2013/12/30 | 742 | 750 | 742 | 748 | 451,000 |
2013/12/27 | 734 | 739 | 725 | 738 | 420,000 |
2013/12/26 | 714 | 730 | 710 | 729 | 517,000 |
2013/12/25 | 710 | 714 | 700 | 704 | 760,000 |
2013/12/24 | 729 | 734 | 707 | 710 | 1,102,000 |
2013/12/20 | 741 | 741 | 728 | 730 | 793,000 |
2013/12/19 | 746 | 748 | 740 | 744 | 765,000 |
2013/12/18 | 738 | 747 | 734 | 746 | 859,000 |
2013/12/17 | 732 | 740 | 730 | 739 | 652,000 |
2013/12/16 | 729 | 733 | 718 | 727 | 624,000 |
2013/12/13 | 727 | 740 | 723 | 733 | 1,209,000 |
2013/12/12 | 726 | 727 | 721 | 725 | 498,000 |
2013/12/11 | 724 | 734 | 717 | 731 | 860,000 |
2013/12/10 | 710 | 726 | 707 | 724 | 1,272,000 |
2013/12/09 | 709 | 710 | 705 | 709 | 509,000 |
2013/12/06 | 703 | 706 | 694 | 700 | 449,000 |
2013/12/05 | 701 | 709 | 698 | 698 | 638,000 |
2013/12/04 | 698 | 704 | 692 | 698 | 478,000 |
2013/12/03 | 708 | 711 | 704 | 707 | 728,000 |
2013/12/02 | 703 | 706 | 701 | 703 | 404,000 |
2013/11/29 | 701 | 704 | 697 | 702 | 376,000 |
2013/11/28 | 697 | 707 | 697 | 704 | 648,000 |
2013/11/27 | 688 | 693 | 687 | 688 | 266,000 |
2013/11/26 | 695 | 700 | 691 | 696 | 461,000 |
2013/11/25 | 704 | 705 | 698 | 701 | 396,000 |
2013/11/22 | 711 | 711 | 700 | 703 | 454,000 |
2013/11/21 | 707 | 715 | 702 | 707 | 341,000 |
2013/11/20 | 706 | 707 | 701 | 705 | 312,000 |
2013/11/19 | 705 | 713 | 701 | 705 | 281,000 |
2013/11/18 | 716 | 717 | 705 | 708 | 404,000 |
2013/11/15 | 713 | 716 | 707 | 714 | 427,000 |
2013/11/14 | 704 | 714 | 704 | 709 | 348,000 |
2013/11/13 | 706 | 710 | 699 | 702 | 395,000 |
2013/11/12 | 709 | 716 | 706 | 711 | 422,000 |
2013/11/11 | 713 | 713 | 701 | 706 | 415,000 |
2013/11/08 | 700 | 705 | 695 | 703 | 373,000 |
2013/11/07 | 720 | 722 | 708 | 709 | 594,000 |
2013/11/06 | 714 | 728 | 705 | 723 | 1,346,000 |
2013/11/05 | 710 | 726 | 698 | 721 | 2,298,000 |
2013/11/01 | 681 | 703 | 675 | 702 | 1,205,000 |
2013/10/31 | 679 | 687 | 677 | 681 | 378,000 |
2013/10/30 | 682 | 689 | 678 | 681 | 1,042,000 |
2013/10/29 | 660 | 683 | 655 | 677 | 1,403,000 |
2013/10/28 | 652 | 661 | 650 | 661 | 463,000 |
2013/10/25 | 662 | 662 | 648 | 649 | 688,000 |
2013/10/24 | 651 | 663 | 650 | 661 | 420,000 |
2013/10/23 | 671 | 671 | 656 | 657 | 420,000 |
2013/10/22 | 673 | 673 | 665 | 670 | 261,000 |
2013/10/21 | 663 | 673 | 662 | 672 | 408,000 |
2013/10/18 | 665 | 665 | 659 | 664 | 494,000 |
2013/10/17 | 660 | 669 | 660 | 667 | 1,012,000 |
2013/10/16 | 650 | 659 | 647 | 658 | 295,000 |
2013/10/15 | 652 | 657 | 651 | 654 | 423,000 |
2013/10/11 | 650 | 653 | 645 | 652 | 561,000 |
2013/10/10 | 641 | 648 | 637 | 642 | 497,000 |
2013/10/09 | 627 | 640 | 623 | 639 | 296,000 |
2013/10/08 | 626 | 630 | 618 | 629 | 402,000 |
2013/10/07 | 636 | 641 | 629 | 630 | 370,000 |
2013/10/04 | 632 | 639 | 630 | 636 | 342,000 |
2013/10/03 | 648 | 649 | 638 | 641 | 503,000 |
2013/10/02 | 643 | 651 | 643 | 649 | 753,000 |
2013/10/01 | 631 | 652 | 631 | 648 | 908,000 |
2013/09/30 | 629 | 637 | 625 | 631 | 297,000 |
2013/09/27 | 648 | 650 | 642 | 643 | 533,000 |
2013/09/26 | 635 | 648 | 635 | 648 | 382,000 |
2013/09/25 | 645 | 645 | 639 | 643 | 353,000 |
2013/09/24 | 643 | 645 | 637 | 644 | 315,000 |
2013/09/20 | 648 | 648 | 640 | 646 | 405,000 |
2013/09/19 | 641 | 647 | 638 | 647 | 457,000 |
2013/09/18 | 638 | 639 | 634 | 637 | 300,000 |
2013/09/17 | 629 | 639 | 628 | 631 | 387,000 |
2013/09/13 | 617 | 630 | 616 | 627 | 588,000 |
2013/09/12 | 618 | 620 | 615 | 620 | 251,000 |
2013/09/11 | 622 | 624 | 616 | 618 | 272,000 |
2013/09/10 | 619 | 622 | 616 | 620 | 332,000 |
2013/09/09 | 618 | 618 | 611 | 618 | 296,000 |
2013/09/06 | 614 | 616 | 597 | 603 | 296,000 |
2013/09/05 | 620 | 622 | 611 | 614 | 254,000 |
2013/09/04 | 604 | 620 | 602 | 620 | 284,000 |
2013/09/03 | 599 | 615 | 597 | 614 | 402,000 |
2013/09/02 | 591 | 599 | 588 | 593 | 342,000 |
2013/08/30 | 603 | 609 | 587 | 587 | 407,000 |
2013/08/29 | 601 | 603 | 597 | 602 | 167,000 |
2013/08/28 | 598 | 604 | 594 | 600 | 386,000 |
2013/08/27 | 610 | 617 | 607 | 614 | 358,000 |
2013/08/26 | 618 | 618 | 611 | 615 | 176,000 |
2013/08/23 | 625 | 625 | 616 | 618 | 241,000 |
2013/08/22 | 605 | 614 | 602 | 612 | 162,000 |
2013/08/21 | 611 | 614 | 603 | 610 | 231,000 |
2013/08/20 | 615 | 625 | 611 | 611 | 216,000 |
2013/08/19 | 620 | 624 | 613 | 621 | 183,000 |
2013/08/16 | 612 | 627 | 602 | 620 | 366,000 |
2013/08/15 | 624 | 624 | 614 | 615 | 251,000 |
2013/08/14 | 630 | 630 | 616 | 628 | 303,000 |
2013/08/13 | 622 | 630 | 615 | 629 | 271,000 |
2013/08/12 | 620 | 626 | 615 | 618 | 220,000 |
2013/08/09 | 615 | 628 | 613 | 622 | 829,000 |
2013/08/08 | 628 | 633 | 616 | 617 | 423,000 |
2013/08/07 | 639 | 640 | 628 | 632 | 629,000 |
2013/08/06 | 634 | 650 | 626 | 647 | 922,000 |
2013/08/05 | 627 | 638 | 622 | 634 | 663,000 |
2013/08/02 | 619 | 637 | 610 | 632 | 1,248,000 |
2013/08/01 | 590 | 620 | 570 | 613 | 763,000 |
2013/07/31 | 601 | 604 | 592 | 592 | 309,000 |
2013/07/30 | 574 | 602 | 574 | 601 | 519,000 |
2013/07/29 | 597 | 598 | 565 | 578 | 632,000 |
2013/07/26 | 615 | 618 | 611 | 612 | 534,000 |
2013/07/25 | 624 | 625 | 616 | 620 | 478,000 |
2013/07/24 | 622 | 630 | 618 | 621 | 743,000 |
2013/07/23 | 601 | 622 | 599 | 621 | 767,000 |
2013/07/22 | 608 | 608 | 594 | 602 | 507,000 |
2013/07/19 | 621 | 624 | 595 | 602 | 879,000 |
2013/07/18 | 609 | 621 | 608 | 618 | 974,000 |
2013/07/17 | 603 | 609 | 599 | 609 | 660,000 |
2013/07/16 | 603 | 607 | 598 | 603 | 528,000 |
2013/07/12 | 599 | 602 | 597 | 601 | 709,000 |
2013/07/11 | 592 | 594 | 585 | 594 | 587,000 |
2013/07/10 | 585 | 594 | 583 | 591 | 479,000 |
2013/07/09 | 587 | 587 | 579 | 584 | 480,000 |
2013/07/08 | 597 | 598 | 579 | 579 | 395,000 |
2013/07/05 | 593 | 599 | 589 | 596 | 672,000 |
2013/07/04 | 594 | 594 | 585 | 590 | 928,000 |
2013/07/03 | 574 | 594 | 568 | 594 | 1,348,000 |
2013/07/02 | 563 | 573 | 557 | 573 | 854,000 |
2013/07/01 | 557 | 560 | 553 | 559 | 443,000 |
2013/06/28 | 549 | 558 | 546 | 557 | 898,000 |
2013/06/27 | 529 | 544 | 529 | 544 | 558,000 |
2013/06/26 | 538 | 540 | 520 | 527 | 402,000 |
2013/06/25 | 534 | 535 | 525 | 533 | 822,000 |
2013/06/24 | 531 | 531 | 521 | 528 | 291,000 |
2013/06/21 | 511 | 530 | 505 | 527 | 733,000 |
2013/06/20 | 530 | 532 | 523 | 530 | 383,000 |
2013/06/19 | 536 | 542 | 524 | 533 | 627,000 |
2013/06/18 | 527 | 531 | 522 | 526 | 459,000 |
2013/06/17 | 509 | 529 | 509 | 528 | 429,000 |
2013/06/14 | 517 | 524 | 508 | 509 | 1,020,000 |
2013/06/13 | 519 | 519 | 503 | 505 | 1,004,000 |
2013/06/12 | 519 | 525 | 513 | 519 | 637,000 |
2013/06/11 | 526 | 536 | 521 | 529 | 856,000 |
2013/06/10 | 518 | 528 | 515 | 525 | 597,000 |
2013/06/07 | 491 | 499 | 477 | 488 | 863,000 |
2013/06/06 | 508 | 519 | 497 | 499 | 869,000 |
2013/06/05 | 526 | 539 | 518 | 518 | 907,000 |
2013/06/04 | 515 | 529 | 508 | 526 | 953,000 |
2013/06/03 | 526 | 532 | 514 | 518 | 708,000 |
2013/05/31 | 530 | 545 | 525 | 539 | 1,015,000 |
2013/05/30 | 530 | 539 | 510 | 513 | 944,000 |
2013/05/29 | 515 | 558 | 515 | 542 | 2,261,000 |
2013/05/28 | 499 | 513 | 497 | 504 | 625,000 |
2013/05/27 | 521 | 521 | 498 | 508 | 605,000 |
2013/05/24 | 521 | 529 | 502 | 522 | 952,000 |
2013/05/23 | 555 | 563 | 515 | 515 | 1,138,000 |
2013/05/22 | 564 | 570 | 552 | 554 | 967,000 |
2013/05/21 | 563 | 577 | 558 | 562 | 1,376,000 |
2013/05/20 | 546 | 563 | 541 | 553 | 896,000 |
2013/05/17 | 534 | 545 | 530 | 539 | 501,000 |
2013/05/16 | 552 | 552 | 526 | 535 | 671,000 |
2013/05/15 | 554 | 560 | 544 | 552 | 1,019,000 |
2013/05/14 | 544 | 553 | 540 | 549 | 781,000 |
2013/05/13 | 544 | 544 | 531 | 541 | 709,000 |
2013/05/10 | 545 | 549 | 530 | 540 | 1,085,000 |
2013/05/09 | 522 | 550 | 520 | 534 | 1,398,000 |
2013/05/08 | 531 | 531 | 520 | 522 | 608,000 |
2013/05/07 | 520 | 532 | 520 | 531 | 881,000 |
2013/05/02 | 507 | 513 | 505 | 510 | 384,000 |
2013/05/01 | 530 | 530 | 500 | 512 | 960,000 |
2013/04/30 | 516 | 536 | 515 | 524 | 1,307,000 |
2013/04/26 | 513 | 517 | 503 | 506 | 982,000 |
2013/04/25 | 492 | 508 | 492 | 506 | 1,538,000 |
2013/04/24 | 480 | 488 | 474 | 487 | 1,131,000 |
2013/04/23 | 480 | 482 | 475 | 479 | 569,000 |
2013/04/22 | 479 | 482 | 476 | 481 | 636,000 |
2013/04/19 | 471 | 475 | 462 | 471 | 560,000 |
2013/04/18 | 490 | 490 | 465 | 466 | 1,302,000 |
2013/04/17 | 473 | 476 | 470 | 474 | 419,000 |
2013/04/16 | 480 | 482 | 463 | 465 | 1,285,000 |
2013/04/15 | 479 | 493 | 477 | 487 | 1,077,000 |
2013/04/12 | 478 | 480 | 473 | 476 | 664,000 |
2013/04/11 | 462 | 479 | 461 | 478 | 1,055,000 |
2013/04/10 | 456 | 462 | 454 | 456 | 657,000 |
2013/04/09 | 466 | 467 | 451 | 453 | 882,000 |
2013/04/08 | 469 | 477 | 460 | 464 | 700,000 |
2013/04/05 | 470 | 475 | 456 | 462 | 965,000 |
2013/04/04 | 462 | 465 | 442 | 457 | 1,104,000 |
2013/04/03 | 435 | 460 | 435 | 459 | 649,000 |
2013/04/02 | 433 | 436 | 422 | 433 | 434,000 |
2013/04/01 | 460 | 460 | 437 | 437 | 345,000 |
2013/03/29 | 465 | 465 | 460 | 460 | 241,000 |
2013/03/28 | 468 | 469 | 458 | 464 | 276,000 |
2013/03/27 | 465 | 469 | 465 | 467 | 256,000 |
2013/03/26 | 470 | 474 | 466 | 470 | 322,000 |
2013/03/25 | 481 | 481 | 470 | 470 | 341,000 |
2013/03/22 | 478 | 480 | 470 | 470 | 367,000 |
2013/03/21 | 479 | 486 | 479 | 484 | 446,000 |
2013/03/19 | 463 | 478 | 463 | 475 | 353,000 |
2013/03/18 | 468 | 468 | 459 | 460 | 356,000 |
2013/03/15 | 455 | 468 | 453 | 468 | 840,000 |
2013/03/14 | 442 | 452 | 442 | 450 | 328,000 |
2013/03/13 | 440 | 444 | 438 | 442 | 259,000 |
2013/03/12 | 450 | 450 | 443 | 444 | 430,000 |
2013/03/11 | 452 | 454 | 448 | 450 | 358,000 |
2013/03/08 | 449 | 450 | 446 | 450 | 630,000 |
2013/03/07 | 454 | 456 | 444 | 448 | 364,000 |
2013/03/06 | 452 | 454 | 447 | 453 | 265,000 |
2013/03/05 | 454 | 457 | 447 | 450 | 301,000 |
2013/03/04 | 452 | 453 | 448 | 452 | 450,000 |
2013/03/01 | 440 | 451 | 440 | 448 | 480,000 |
2013/02/28 | 434 | 443 | 434 | 441 | 399,000 |
2013/02/27 | 433 | 436 | 428 | 432 | 391,000 |
2013/02/26 | 430 | 437 | 428 | 431 | 355,000 |
2013/02/25 | 432 | 440 | 432 | 435 | 561,000 |
2013/02/22 | 420 | 429 | 420 | 428 | 405,000 |
2013/02/21 | 422 | 428 | 420 | 426 | 434,000 |
2013/02/20 | 422 | 424 | 420 | 422 | 355,000 |
2013/02/19 | 412 | 422 | 412 | 418 | 292,000 |
2013/02/18 | 405 | 416 | 405 | 414 | 360,000 |
2013/02/15 | 401 | 402 | 397 | 402 | 365,000 |
2013/02/14 | 403 | 410 | 401 | 403 | 309,000 |
2013/02/13 | 413 | 414 | 403 | 406 | 277,000 |
2013/02/12 | 415 | 419 | 412 | 412 | 400,000 |
2013/02/08 | 417 | 417 | 412 | 413 | 318,000 |
2013/02/07 | 414 | 420 | 413 | 418 | 487,000 |
2013/02/06 | 418 | 422 | 412 | 415 | 458,000 |
2013/02/05 | 421 | 423 | 412 | 413 | 338,000 |
2013/02/04 | 426 | 430 | 424 | 426 | 281,000 |
2013/02/01 | 422 | 428 | 422 | 424 | 297,000 |
2013/01/31 | 420 | 423 | 416 | 421 | 380,000 |
2013/01/30 | 421 | 424 | 419 | 421 | 294,000 |
2013/01/29 | 418 | 424 | 417 | 418 | 290,000 |
2013/01/28 | 424 | 426 | 419 | 421 | 426,000 |
2013/01/25 | 410 | 423 | 410 | 420 | 773,000 |
2013/01/24 | 394 | 406 | 394 | 406 | 278,000 |
2013/01/23 | 405 | 407 | 396 | 397 | 472,000 |
2013/01/22 | 413 | 413 | 403 | 408 | 460,000 |
2013/01/21 | 410 | 415 | 409 | 414 | 368,000 |
2013/01/18 | 406 | 409 | 401 | 408 | 486,000 |
2013/01/17 | 394 | 399 | 392 | 399 | 401,000 |
2013/01/16 | 396 | 398 | 392 | 393 | 394,000 |
2013/01/15 | 399 | 400 | 395 | 396 | 396,000 |
2013/01/11 | 397 | 398 | 391 | 394 | 357,000 |
2013/01/10 | 391 | 395 | 391 | 392 | 355,000 |
2013/01/09 | 386 | 393 | 385 | 391 | 401,000 |
2013/01/08 | 391 | 395 | 386 | 387 | 326,000 |
2013/01/07 | 396 | 400 | 391 | 392 | 631,000 |
2013/01/04 | 398 | 398 | 391 | 395 | 327,000 |