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 |
---|---|---|---|---|---|
2014/12/30 | 768 | 769 | 760 | 764 | 198,000 |
2014/12/29 | 769 | 772 | 759 | 766 | 203,000 |
2014/12/26 | 769 | 771 | 763 | 769 | 152,000 |
2014/12/25 | 773 | 773 | 766 | 769 | 229,000 |
2014/12/24 | 763 | 777 | 763 | 776 | 528,000 |
2014/12/22 | 757 | 760 | 753 | 758 | 505,000 |
2014/12/19 | 753 | 757 | 751 | 754 | 744,000 |
2014/12/18 | 750 | 755 | 741 | 742 | 856,000 |
2014/12/17 | 720 | 742 | 720 | 739 | 574,000 |
2014/12/16 | 720 | 729 | 718 | 721 | 387,000 |
2014/12/15 | 723 | 740 | 723 | 735 | 415,000 |
2014/12/12 | 738 | 742 | 734 | 734 | 600,000 |
2014/12/11 | 720 | 735 | 720 | 733 | 312,000 |
2014/12/10 | 739 | 750 | 729 | 731 | 363,000 |
2014/12/09 | 749 | 757 | 746 | 748 | 364,000 |
2014/12/08 | 753 | 755 | 748 | 751 | 320,000 |
2014/12/05 | 751 | 754 | 746 | 753 | 316,000 |
2014/12/04 | 754 | 757 | 750 | 756 | 470,000 |
2014/12/03 | 750 | 753 | 747 | 750 | 446,000 |
2014/12/02 | 747 | 753 | 742 | 751 | 423,000 |
2014/12/01 | 748 | 755 | 746 | 750 | 295,000 |
2014/11/28 | 736 | 751 | 736 | 748 | 467,000 |
2014/11/27 | 744 | 744 | 734 | 736 | 346,000 |
2014/11/26 | 749 | 754 | 748 | 749 | 246,000 |
2014/11/25 | 752 | 754 | 744 | 749 | 562,000 |
2014/11/21 | 751 | 755 | 744 | 752 | 414,000 |
2014/11/20 | 749 | 753 | 746 | 750 | 465,000 |
2014/11/19 | 752 | 755 | 747 | 748 | 472,000 |
2014/11/18 | 744 | 759 | 741 | 754 | 428,000 |
2014/11/17 | 745 | 752 | 741 | 743 | 650,000 |
2014/11/14 | 757 | 757 | 747 | 756 | 545,000 |
2014/11/13 | 732 | 750 | 731 | 748 | 668,000 |
2014/11/12 | 735 | 741 | 732 | 735 | 578,000 |
2014/11/11 | 729 | 736 | 724 | 735 | 558,000 |
2014/11/10 | 717 | 730 | 717 | 729 | 406,000 |
2014/11/07 | 727 | 728 | 721 | 725 | 369,000 |
2014/11/06 | 727 | 734 | 718 | 726 | 373,000 |
2014/11/05 | 726 | 737 | 718 | 730 | 560,000 |
2014/11/04 | 742 | 743 | 728 | 729 | 524,000 |
2014/10/31 | 717 | 733 | 710 | 732 | 830,000 |
2014/10/30 | 711 | 717 | 709 | 714 | 449,000 |
2014/10/29 | 707 | 714 | 703 | 713 | 284,000 |
2014/10/28 | 710 | 712 | 702 | 706 | 372,000 |
2014/10/27 | 708 | 717 | 707 | 714 | 298,000 |
2014/10/24 | 709 | 709 | 700 | 707 | 397,000 |
2014/10/23 | 701 | 707 | 698 | 703 | 326,000 |
2014/10/22 | 699 | 707 | 696 | 705 | 635,000 |
2014/10/21 | 697 | 699 | 686 | 692 | 654,000 |
2014/10/20 | 681 | 697 | 678 | 696 | 740,000 |
2014/10/17 | 659 | 700 | 659 | 673 | 2,671,000 |
2014/10/16 | 635 | 681 | 635 | 661 | 2,068,000 |
2014/10/15 | 646 | 649 | 641 | 645 | 812,000 |
2014/10/14 | 656 | 658 | 644 | 648 | 680,000 |
2014/10/10 | 661 | 668 | 661 | 666 | 539,000 |
2014/10/09 | 675 | 678 | 671 | 671 | 421,000 |
2014/10/08 | 670 | 679 | 665 | 675 | 375,000 |
2014/10/07 | 682 | 686 | 679 | 679 | 261,000 |
2014/10/06 | 688 | 693 | 683 | 683 | 231,000 |
2014/10/03 | 675 | 688 | 675 | 681 | 403,000 |
2014/10/02 | 686 | 690 | 675 | 676 | 455,000 |
2014/10/01 | 693 | 695 | 687 | 694 | 366,000 |
2014/09/30 | 687 | 687 | 680 | 684 | 436,000 |
2014/09/29 | 695 | 695 | 686 | 687 | 232,000 |
2014/09/26 | 683 | 694 | 671 | 694 | 625,000 |
2014/09/25 | 690 | 696 | 683 | 696 | 535,000 |
2014/09/24 | 676 | 684 | 676 | 683 | 526,000 |
2014/09/22 | 685 | 686 | 678 | 682 | 336,000 |
2014/09/19 | 677 | 685 | 675 | 681 | 646,000 |
2014/09/18 | 682 | 684 | 674 | 675 | 749,000 |
2014/09/17 | 690 | 691 | 681 | 682 | 469,000 |
2014/09/16 | 680 | 695 | 680 | 693 | 469,000 |
2014/09/12 | 687 | 689 | 675 | 679 | 1,433,000 |
2014/09/11 | 711 | 712 | 696 | 697 | 401,000 |
2014/09/10 | 702 | 708 | 696 | 708 | 281,000 |
2014/09/09 | 706 | 710 | 703 | 704 | 194,000 |
2014/09/08 | 715 | 715 | 702 | 706 | 310,000 |
2014/09/05 | 714 | 719 | 708 | 712 | 287,000 |
2014/09/04 | 715 | 715 | 706 | 712 | 366,000 |
2014/09/03 | 728 | 729 | 714 | 715 | 322,000 |
2014/09/02 | 716 | 730 | 716 | 729 | 348,000 |
2014/09/01 | 708 | 719 | 708 | 716 | 177,000 |
2014/08/29 | 709 | 714 | 707 | 712 | 230,000 |
2014/08/28 | 718 | 718 | 709 | 712 | 147,000 |
2014/08/27 | 714 | 720 | 714 | 720 | 232,000 |
2014/08/26 | 728 | 728 | 710 | 711 | 415,000 |
2014/08/25 | 727 | 730 | 719 | 728 | 255,000 |
2014/08/22 | 721 | 725 | 718 | 722 | 273,000 |
2014/08/21 | 710 | 719 | 709 | 718 | 348,000 |
2014/08/20 | 706 | 711 | 705 | 708 | 222,000 |
2014/08/19 | 706 | 712 | 706 | 710 | 270,000 |
2014/08/18 | 709 | 716 | 705 | 705 | 279,000 |
2014/08/15 | 707 | 716 | 706 | 714 | 291,000 |
2014/08/14 | 708 | 713 | 708 | 711 | 170,000 |
2014/08/13 | 703 | 711 | 700 | 708 | 225,000 |
2014/08/12 | 705 | 711 | 701 | 703 | 187,000 |
2014/08/11 | 702 | 705 | 697 | 703 | 265,000 |
2014/08/08 | 710 | 712 | 692 | 695 | 476,000 |
2014/08/07 | 709 | 729 | 704 | 713 | 357,000 |
2014/08/06 | 728 | 732 | 710 | 711 | 602,000 |
2014/08/05 | 716 | 719 | 707 | 713 | 451,000 |
2014/08/04 | 708 | 718 | 704 | 712 | 479,000 |
2014/08/01 | 719 | 726 | 718 | 718 | 271,000 |
2014/07/31 | 736 | 736 | 724 | 725 | 207,000 |
2014/07/30 | 725 | 736 | 725 | 732 | 225,000 |
2014/07/29 | 727 | 733 | 727 | 731 | 205,000 |
2014/07/28 | 729 | 734 | 727 | 731 | 307,000 |
2014/07/25 | 722 | 730 | 722 | 728 | 367,000 |
2014/07/24 | 719 | 722 | 712 | 717 | 338,000 |
2014/07/23 | 717 | 720 | 712 | 716 | 479,000 |
2014/07/22 | 705 | 711 | 704 | 710 | 215,000 |
2014/07/18 | 698 | 707 | 693 | 701 | 257,000 |
2014/07/17 | 712 | 713 | 703 | 705 | 508,000 |
2014/07/16 | 717 | 719 | 713 | 713 | 370,000 |
2014/07/15 | 716 | 722 | 716 | 720 | 326,000 |
2014/07/14 | 719 | 719 | 713 | 716 | 272,000 |
2014/07/11 | 715 | 717 | 710 | 715 | 235,000 |
2014/07/10 | 727 | 730 | 721 | 722 | 376,000 |
2014/07/09 | 729 | 734 | 725 | 729 | 254,000 |
2014/07/08 | 732 | 736 | 722 | 733 | 421,000 |
2014/07/07 | 740 | 742 | 731 | 733 | 376,000 |
2014/07/04 | 744 | 745 | 735 | 739 | 475,000 |
2014/07/03 | 737 | 742 | 735 | 737 | 407,000 |
2014/07/02 | 747 | 749 | 738 | 738 | 368,000 |
2014/07/01 | 724 | 742 | 723 | 740 | 638,000 |
2014/06/30 | 722 | 726 | 718 | 724 | 523,000 |
2014/06/27 | 728 | 730 | 717 | 722 | 517,000 |
2014/06/26 | 730 | 734 | 726 | 727 | 292,000 |
2014/06/25 | 736 | 737 | 725 | 726 | 500,000 |
2014/06/24 | 732 | 741 | 730 | 736 | 699,000 |
2014/06/23 | 722 | 731 | 722 | 726 | 799,000 |
2014/06/20 | 739 | 739 | 722 | 722 | 1,315,000 |
2014/06/19 | 741 | 743 | 735 | 739 | 676,000 |
2014/06/18 | 733 | 738 | 728 | 737 | 802,000 |
2014/06/17 | 743 | 744 | 737 | 739 | 547,000 |
2014/06/16 | 751 | 751 | 739 | 740 | 376,000 |
2014/06/13 | 730 | 753 | 730 | 751 | 855,000 |
2014/06/12 | 755 | 759 | 737 | 740 | 850,000 |
2014/06/11 | 757 | 762 | 748 | 750 | 539,000 |
2014/06/10 | 754 | 761 | 752 | 757 | 520,000 |
2014/06/09 | 767 | 770 | 755 | 757 | 683,000 |
2014/06/06 | 758 | 769 | 758 | 766 | 764,000 |
2014/06/05 | 765 | 767 | 753 | 757 | 708,000 |
2014/06/04 | 773 | 773 | 758 | 765 | 721,000 |
2014/06/03 | 785 | 785 | 770 | 773 | 803,000 |
2014/06/02 | 787 | 792 | 780 | 782 | 873,000 |
2014/05/30 | 783 | 791 | 778 | 786 | 773,000 |
2014/05/29 | 782 | 792 | 779 | 787 | 428,000 |
2014/05/28 | 780 | 787 | 779 | 785 | 450,000 |
2014/05/27 | 779 | 787 | 777 | 782 | 366,000 |
2014/05/26 | 768 | 782 | 768 | 782 | 536,000 |
2014/05/23 | 762 | 770 | 762 | 768 | 498,000 |
2014/05/22 | 746 | 760 | 744 | 758 | 519,000 |
2014/05/21 | 743 | 750 | 739 | 745 | 389,000 |
2014/05/20 | 738 | 750 | 736 | 745 | 412,000 |
2014/05/19 | 736 | 739 | 731 | 732 | 341,000 |
2014/05/16 | 736 | 739 | 734 | 736 | 345,000 |
2014/05/15 | 743 | 748 | 738 | 745 | 314,000 |
2014/05/14 | 738 | 749 | 738 | 747 | 332,000 |
2014/05/13 | 737 | 745 | 736 | 739 | 400,000 |
2014/05/12 | 737 | 743 | 729 | 730 | 503,000 |
2014/05/09 | 729 | 747 | 729 | 741 | 741,000 |
2014/05/08 | 699 | 736 | 692 | 732 | 1,035,000 |
2014/05/07 | 720 | 735 | 699 | 699 | 556,000 |
2014/05/02 | 720 | 720 | 712 | 714 | 179,000 |
2014/05/01 | 715 | 723 | 713 | 723 | 264,000 |
2014/04/30 | 717 | 718 | 704 | 708 | 300,000 |
2014/04/28 | 714 | 714 | 703 | 709 | 212,000 |
2014/04/25 | 713 | 717 | 707 | 715 | 398,000 |
2014/04/24 | 722 | 722 | 707 | 712 | 369,000 |
2014/04/23 | 728 | 730 | 717 | 721 | 340,000 |
2014/04/22 | 735 | 735 | 722 | 723 | 195,000 |
2014/04/21 | 730 | 739 | 727 | 730 | 199,000 |
2014/04/18 | 718 | 731 | 713 | 731 | 303,000 |
2014/04/17 | 719 | 722 | 713 | 717 | 284,000 |
2014/04/16 | 698 | 714 | 695 | 714 | 415,000 |
2014/04/15 | 696 | 696 | 686 | 689 | 370,000 |
2014/04/14 | 686 | 694 | 686 | 686 | 268,000 |
2014/04/11 | 689 | 694 | 686 | 688 | 345,000 |
2014/04/10 | 707 | 714 | 698 | 702 | 322,000 |
2014/04/09 | 710 | 710 | 698 | 700 | 480,000 |
2014/04/08 | 725 | 727 | 714 | 714 | 305,000 |
2014/04/07 | 733 | 737 | 727 | 728 | 433,000 |
2014/04/04 | 751 | 754 | 742 | 748 | 304,000 |
2014/04/03 | 747 | 752 | 743 | 752 | 419,000 |
2014/04/02 | 759 | 762 | 752 | 754 | 518,000 |
2014/04/01 | 749 | 760 | 744 | 759 | 493,000 |
2014/03/31 | 745 | 748 | 734 | 747 | 440,000 |
2014/03/28 | 728 | 738 | 725 | 737 | 326,000 |
2014/03/27 | 715 | 736 | 711 | 733 | 629,000 |
2014/03/26 | 730 | 737 | 725 | 736 | 367,000 |
2014/03/25 | 734 | 749 | 729 | 730 | 647,000 |
2014/03/24 | 703 | 732 | 698 | 725 | 835,000 |
2014/03/20 | 733 | 737 | 702 | 703 | 681,000 |
2014/03/19 | 716 | 747 | 716 | 732 | 900,000 |
2014/03/18 | 708 | 713 | 700 | 711 | 333,000 |
2014/03/17 | 698 | 705 | 694 | 698 | 437,000 |
2014/03/14 | 710 | 716 | 696 | 697 | 872,000 |
2014/03/13 | 723 | 737 | 723 | 727 | 332,000 |
2014/03/12 | 725 | 731 | 723 | 724 | 279,000 |
2014/03/11 | 734 | 742 | 729 | 740 | 420,000 |
2014/03/10 | 740 | 740 | 730 | 733 | 507,000 |
2014/03/07 | 740 | 741 | 729 | 740 | 524,000 |
2014/03/06 | 738 | 741 | 726 | 734 | 689,000 |
2014/03/05 | 727 | 745 | 725 | 739 | 855,000 |
2014/03/04 | 701 | 727 | 700 | 725 | 735,000 |
2014/03/03 | 694 | 713 | 686 | 709 | 814,000 |
2014/02/28 | 696 | 696 | 686 | 694 | 415,000 |
2014/02/27 | 706 | 709 | 689 | 691 | 585,000 |
2014/02/26 | 709 | 712 | 704 | 705 | 234,000 |
2014/02/25 | 714 | 716 | 706 | 715 | 423,000 |
2014/02/24 | 701 | 715 | 694 | 703 | 368,000 |
2014/02/21 | 695 | 706 | 693 | 705 | 347,000 |
2014/02/20 | 694 | 697 | 677 | 680 | 367,000 |
2014/02/19 | 703 | 707 | 694 | 697 | 485,000 |
2014/02/18 | 696 | 706 | 688 | 705 | 441,000 |
2014/02/17 | 692 | 694 | 676 | 690 | 423,000 |
2014/02/14 | 704 | 707 | 682 | 692 | 481,000 |
2014/02/13 | 714 | 714 | 702 | 706 | 250,000 |
2014/02/12 | 707 | 715 | 703 | 712 | 291,000 |
2014/02/10 | 712 | 712 | 701 | 705 | 377,000 |
2014/02/07 | 690 | 703 | 684 | 702 | 716,000 |
2014/02/06 | 665 | 682 | 663 | 673 | 859,000 |
2014/02/05 | 686 | 700 | 655 | 665 | 1,163,000 |
2014/02/04 | 688 | 692 | 674 | 676 | 1,206,000 |
2014/02/03 | 711 | 716 | 703 | 709 | 460,000 |
2014/01/31 | 733 | 739 | 717 | 723 | 369,000 |
2014/01/30 | 722 | 736 | 717 | 732 | 537,000 |
2014/01/29 | 717 | 737 | 717 | 736 | 316,000 |
2014/01/28 | 706 | 718 | 706 | 707 | 544,000 |
2014/01/27 | 712 | 722 | 707 | 708 | 464,000 |
2014/01/24 | 742 | 745 | 731 | 735 | 453,000 |
2014/01/23 | 774 | 774 | 753 | 753 | 528,000 |
2014/01/22 | 772 | 775 | 765 | 774 | 311,000 |
2014/01/21 | 775 | 776 | 770 | 771 | 247,000 |
2014/01/20 | 776 | 777 | 770 | 772 | 333,000 |
2014/01/17 | 763 | 776 | 762 | 773 | 434,000 |
2014/01/16 | 767 | 774 | 763 | 765 | 332,000 |
2014/01/15 | 768 | 768 | 756 | 764 | 472,000 |
2014/01/14 | 757 | 757 | 745 | 749 | 442,000 |
2014/01/10 | 762 | 766 | 753 | 765 | 483,000 |
2014/01/09 | 760 | 763 | 754 | 763 | 308,000 |
2014/01/08 | 770 | 770 | 758 | 763 | 405,000 |
2014/01/07 | 761 | 772 | 757 | 764 | 727,000 |
2014/01/06 | 748 | 760 | 745 | 757 | 514,000 |