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 |
|---|---|---|---|---|---|
| 2024/04/26 | 2,053 | 2,097 | 2,044 | 2,090 | 405,300 |
| 2024/04/25 | 2,090 | 2,097 | 2,069 | 2,069 | 278,600 |
| 2024/04/24 | 2,093 | 2,109 | 2,075 | 2,085 | 388,700 |
| 2024/04/23 | 2,077 | 2,102 | 2,074 | 2,087 | 352,300 |
| 2024/04/22 | 2,093 | 2,110 | 2,071 | 2,081 | 534,800 |
| 2024/04/19 | 2,138 | 2,160 | 2,060 | 2,073 | 573,400 |
| 2024/04/18 | 2,122 | 2,172 | 2,120 | 2,157 | 472,500 |
| 2024/04/17 | 2,157 | 2,157 | 2,107 | 2,107 | 561,800 |
| 2024/04/16 | 2,121 | 2,157 | 2,106 | 2,149 | 600,600 |
| 2024/04/15 | 2,110 | 2,129 | 2,093 | 2,122 | 425,700 |
| 2024/04/12 | 2,123 | 2,129 | 2,090 | 2,127 | 662,300 |
| 2024/04/11 | 2,060 | 2,107 | 2,060 | 2,098 | 486,200 |
| 2024/04/10 | 2,066 | 2,080 | 2,052 | 2,075 | 368,300 |
| 2024/04/09 | 2,055 | 2,068 | 2,048 | 2,062 | 512,400 |
| 2024/04/08 | 2,047 | 2,065 | 2,045 | 2,053 | 483,300 |
| 2024/04/05 | 2,012 | 2,033 | 2,001 | 2,028 | 571,400 |
| 2024/04/04 | 2,040 | 2,058 | 2,028 | 2,033 | 751,200 |
| 2024/04/03 | 2,031 | 2,048 | 2,012 | 2,032 | 941,700 |
| 2024/04/02 | 2,014 | 2,043 | 2,008 | 2,043 | 862,400 |
| 2024/04/01 | 2,118 | 2,127 | 2,022 | 2,027 | 949,400 |
| 2024/03/29 | 2,032 | 2,090 | 2,030 | 2,086 | 803,400 |
| 2024/03/28 | 2,141 | 2,150 | 2,062 | 2,065 | 832,900 |
| 2024/03/28 | 1 -> 3.00 分割 | ||||
| 2024/03/27 | 6,503 | 6,545 | 6,444 | 6,530 | 385,700 |
| 2024/03/26 | 6,540 | 6,551 | 6,507 | 6,518 | 216,900 |
| 2024/03/25 | 6,643 | 6,664 | 6,555 | 6,555 | 150,000 |
| 2024/03/22 | 6,670 | 6,685 | 6,591 | 6,641 | 202,600 |
| 2024/03/21 | 6,631 | 6,744 | 6,622 | 6,688 | 302,000 |
| 2024/03/19 | 6,500 | 6,577 | 6,465 | 6,562 | 211,100 |
| 2024/03/18 | 6,527 | 6,545 | 6,470 | 6,529 | 188,200 |
| 2024/03/15 | 6,500 | 6,564 | 6,456 | 6,470 | 602,600 |
| 2024/03/14 | 6,500 | 6,578 | 6,491 | 6,538 | 382,100 |
| 2024/03/13 | 6,550 | 6,600 | 6,469 | 6,500 | 257,300 |
| 2024/03/12 | 6,579 | 6,614 | 6,452 | 6,588 | 229,100 |
| 2024/03/11 | 6,625 | 6,679 | 6,586 | 6,648 | 197,700 |
| 2024/03/08 | 6,600 | 6,712 | 6,597 | 6,678 | 201,900 |
| 2024/03/07 | 6,800 | 6,858 | 6,695 | 6,700 | 207,800 |
| 2024/03/06 | 6,591 | 6,779 | 6,591 | 6,727 | 198,600 |
| 2024/03/05 | 6,610 | 6,699 | 6,552 | 6,633 | 256,500 |
| 2024/03/04 | 6,765 | 6,844 | 6,676 | 6,699 | 295,200 |
| 2024/03/01 | 6,725 | 6,830 | 6,658 | 6,715 | 232,900 |
| 2024/02/29 | 6,720 | 6,776 | 6,652 | 6,729 | 339,100 |
| 2024/02/28 | 6,782 | 6,827 | 6,635 | 6,738 | 454,500 |
| 2024/02/27 | 7,071 | 7,151 | 6,820 | 6,859 | 309,900 |
| 2024/02/26 | 7,144 | 7,223 | 7,067 | 7,111 | 330,200 |
| 2024/02/22 | 7,130 | 7,168 | 7,017 | 7,038 | 284,300 |
| 2024/02/21 | 6,964 | 7,060 | 6,937 | 7,060 | 253,900 |
| 2024/02/20 | 7,107 | 7,123 | 6,910 | 6,964 | 310,800 |
| 2024/02/19 | 7,149 | 7,227 | 7,100 | 7,160 | 234,300 |
| 2024/02/16 | 7,122 | 7,254 | 7,112 | 7,169 | 201,500 |
| 2024/02/15 | 7,112 | 7,127 | 6,993 | 7,043 | 273,400 |
| 2024/02/14 | 6,889 | 7,111 | 6,750 | 7,084 | 325,800 |
| 2024/02/13 | 7,001 | 7,121 | 6,979 | 7,039 | 241,500 |
| 2024/02/09 | 7,241 | 7,364 | 6,950 | 6,984 | 545,600 |
| 2024/02/08 | 7,099 | 7,266 | 7,023 | 7,091 | 566,400 |
| 2024/02/07 | 6,804 | 7,100 | 6,733 | 7,100 | 728,100 |
| 2024/02/06 | 6,900 | 6,959 | 6,859 | 6,887 | 156,300 |
| 2024/02/05 | 6,814 | 6,914 | 6,771 | 6,891 | 181,300 |
| 2024/02/02 | 6,716 | 6,823 | 6,716 | 6,802 | 267,000 |
| 2024/02/01 | 6,692 | 6,723 | 6,626 | 6,656 | 197,000 |
| 2024/01/31 | 6,574 | 6,703 | 6,574 | 6,692 | 194,400 |
| 2024/01/30 | 6,706 | 6,720 | 6,617 | 6,617 | 103,200 |
| 2024/01/29 | 6,637 | 6,689 | 6,584 | 6,681 | 127,500 |
| 2024/01/26 | 6,703 | 6,703 | 6,598 | 6,603 | 172,300 |
| 2024/01/25 | 6,759 | 6,799 | 6,726 | 6,775 | 117,800 |
| 2024/01/24 | 6,759 | 6,793 | 6,716 | 6,759 | 89,200 |
| 2024/01/23 | 6,885 | 6,919 | 6,763 | 6,793 | 88,100 |
| 2024/01/22 | 6,838 | 6,909 | 6,784 | 6,851 | 123,500 |
| 2024/01/19 | 6,727 | 6,802 | 6,719 | 6,738 | 141,700 |
| 2024/01/18 | 6,749 | 6,758 | 6,699 | 6,727 | 113,200 |
| 2024/01/17 | 6,840 | 6,875 | 6,749 | 6,749 | 125,800 |
| 2024/01/16 | 7,005 | 7,020 | 6,807 | 6,807 | 136,700 |
| 2024/01/15 | 6,981 | 7,081 | 6,960 | 7,066 | 100,000 |
| 2024/01/12 | 7,050 | 7,064 | 6,968 | 6,982 | 107,100 |
| 2024/01/11 | 7,019 | 7,075 | 6,993 | 7,019 | 135,400 |
| 2024/01/10 | 6,894 | 7,009 | 6,860 | 6,959 | 128,900 |
| 2024/01/09 | 6,896 | 6,962 | 6,853 | 6,932 | 149,000 |
| 2024/01/05 | 6,964 | 6,964 | 6,844 | 6,853 | 133,300 |
| 2024/01/04 | 6,871 | 6,992 | 6,787 | 6,968 | 166,700 |
| 2023/12/29 | 6,980 | 7,032 | 6,973 | 7,006 | 112,800 |
| 2023/12/28 | 6,968 | 7,013 | 6,945 | 7,013 | 183,700 |
| 2023/12/27 | 7,000 | 7,025 | 6,979 | 7,008 | 93,800 |
| 2023/12/26 | 6,940 | 6,981 | 6,918 | 6,981 | 90,500 |
| 2023/12/25 | 7,065 | 7,065 | 6,966 | 6,968 | 117,900 |
| 2023/12/22 | 6,900 | 6,974 | 6,880 | 6,967 | 89,200 |
| 2023/12/21 | 6,860 | 6,895 | 6,809 | 6,891 | 105,600 |
| 2023/12/20 | 6,866 | 6,942 | 6,854 | 6,899 | 177,500 |
| 2023/12/19 | 6,845 | 6,845 | 6,747 | 6,838 | 147,100 |
| 2023/12/18 | 6,815 | 6,832 | 6,732 | 6,802 | 124,100 |
| 2023/12/15 | 6,835 | 6,905 | 6,765 | 6,814 | 197,400 |
| 2023/12/14 | 6,850 | 6,889 | 6,758 | 6,835 | 162,000 |
| 2023/12/13 | 6,835 | 6,907 | 6,807 | 6,850 | 105,400 |
| 2023/12/12 | 6,847 | 6,907 | 6,801 | 6,810 | 154,500 |
| 2023/12/11 | 6,778 | 6,874 | 6,749 | 6,803 | 111,700 |
| 2023/12/08 | 6,804 | 6,880 | 6,692 | 6,735 | 172,200 |
| 2023/12/07 | 6,848 | 6,930 | 6,836 | 6,864 | 124,800 |
| 2023/12/06 | 6,779 | 6,936 | 6,774 | 6,934 | 127,000 |
| 2023/12/05 | 6,764 | 6,845 | 6,764 | 6,779 | 131,200 |
| 2023/12/04 | 6,760 | 6,853 | 6,691 | 6,831 | 104,700 |
| 2023/12/01 | 6,920 | 6,956 | 6,851 | 6,861 | 124,100 |
| 2023/11/30 | 6,800 | 6,865 | 6,765 | 6,845 | 180,900 |
| 2023/11/29 | 6,841 | 6,873 | 6,825 | 6,862 | 93,300 |
| 2023/11/28 | 6,913 | 6,939 | 6,877 | 6,917 | 104,100 |
| 2023/11/27 | 6,907 | 6,983 | 6,872 | 6,913 | 148,400 |
| 2023/11/24 | 6,860 | 6,904 | 6,810 | 6,872 | 160,700 |
| 2023/11/22 | 6,773 | 6,853 | 6,733 | 6,760 | 102,300 |
| 2023/11/21 | 6,790 | 6,845 | 6,767 | 6,821 | 130,800 |
| 2023/11/20 | 6,861 | 6,970 | 6,782 | 6,813 | 209,300 |
| 2023/11/17 | 6,789 | 6,900 | 6,770 | 6,889 | 227,200 |
| 2023/11/16 | 6,750 | 6,850 | 6,741 | 6,789 | 117,800 |
| 2023/11/15 | 6,819 | 6,866 | 6,783 | 6,837 | 117,500 |
| 2023/11/14 | 6,777 | 6,823 | 6,615 | 6,696 | 145,000 |
| 2023/11/13 | 6,800 | 6,830 | 6,717 | 6,749 | 121,900 |
| 2023/11/10 | 6,731 | 6,813 | 6,730 | 6,810 | 119,900 |
| 2023/11/09 | 6,700 | 6,760 | 6,626 | 6,731 | 171,200 |
| 2023/11/08 | 6,777 | 6,823 | 6,666 | 6,703 | 287,300 |
| 2023/11/07 | 6,859 | 6,914 | 6,850 | 6,857 | 219,600 |
| 2023/11/06 | 6,842 | 6,941 | 6,787 | 6,907 | 376,700 |
| 2023/11/02 | 6,450 | 6,736 | 6,408 | 6,705 | 463,000 |
| 2023/11/01 | 6,033 | 6,384 | 5,997 | 6,340 | 604,300 |
| 2023/10/31 | 5,830 | 5,933 | 5,798 | 5,933 | 184,300 |
| 2023/10/30 | 5,878 | 5,896 | 5,771 | 5,830 | 130,200 |
| 2023/10/27 | 5,886 | 5,955 | 5,871 | 5,947 | 115,800 |
| 2023/10/26 | 5,924 | 5,945 | 5,858 | 5,866 | 116,900 |
| 2023/10/25 | 6,034 | 6,034 | 5,942 | 5,945 | 97,400 |
| 2023/10/24 | 5,975 | 6,028 | 5,865 | 5,995 | 132,100 |
| 2023/10/23 | 6,033 | 6,033 | 5,936 | 5,973 | 136,100 |
| 2023/10/20 | 5,991 | 6,072 | 5,975 | 6,006 | 131,900 |
| 2023/10/19 | 5,938 | 6,005 | 5,928 | 5,955 | 97,900 |
| 2023/10/18 | 6,011 | 6,011 | 5,886 | 5,969 | 151,600 |
| 2023/10/17 | 5,961 | 6,012 | 5,934 | 5,964 | 69,900 |
| 2023/10/16 | 5,943 | 5,965 | 5,909 | 5,952 | 85,400 |
| 2023/10/13 | 6,043 | 6,043 | 5,969 | 5,985 | 98,300 |
| 2023/10/12 | 5,990 | 6,054 | 5,935 | 6,047 | 127,500 |
| 2023/10/11 | 6,104 | 6,120 | 6,013 | 6,013 | 111,100 |
| 2023/10/10 | 6,119 | 6,152 | 6,063 | 6,143 | 189,600 |
| 2023/10/06 | 6,036 | 6,077 | 5,970 | 6,026 | 170,400 |
| 2023/10/05 | 5,911 | 6,006 | 5,884 | 5,977 | 210,300 |
| 2023/10/04 | 5,851 | 5,896 | 5,806 | 5,850 | 222,300 |
| 2023/10/03 | 5,869 | 5,899 | 5,827 | 5,855 | 103,100 |
| 2023/10/02 | 5,979 | 6,009 | 5,857 | 5,868 | 180,100 |
| 2023/09/29 | 5,990 | 6,060 | 5,948 | 5,976 | 200,000 |
| 2023/09/28 | 5,946 | 5,994 | 5,897 | 5,957 | 214,600 |
| 2023/09/27 | 5,936 | 6,084 | 5,887 | 6,082 | 220,600 |
| 2023/09/26 | 6,076 | 6,076 | 5,982 | 5,985 | 219,200 |
| 2023/09/25 | 6,132 | 6,150 | 5,986 | 6,076 | 290,300 |
| 2023/09/22 | 6,240 | 6,252 | 6,152 | 6,180 | 134,300 |
| 2023/09/21 | 6,428 | 6,438 | 6,287 | 6,287 | 160,900 |
| 2023/09/20 | 6,540 | 6,545 | 6,402 | 6,402 | 223,200 |
| 2023/09/19 | 6,690 | 6,706 | 6,498 | 6,577 | 261,000 |
| 2023/09/15 | 6,732 | 6,763 | 6,698 | 6,709 | 278,800 |
| 2023/09/14 | 6,682 | 6,766 | 6,682 | 6,736 | 125,500 |
| 2023/09/13 | 6,730 | 6,730 | 6,640 | 6,675 | 162,700 |
| 2023/09/12 | 6,691 | 6,715 | 6,627 | 6,712 | 139,400 |
| 2023/09/11 | 6,700 | 6,715 | 6,649 | 6,691 | 92,900 |
| 2023/09/08 | 6,747 | 6,780 | 6,659 | 6,679 | 147,300 |
| 2023/09/07 | 6,730 | 6,794 | 6,702 | 6,717 | 135,600 |
| 2023/09/06 | 6,687 | 6,741 | 6,658 | 6,736 | 98,900 |
| 2023/09/05 | 6,700 | 6,710 | 6,592 | 6,682 | 134,200 |
| 2023/09/04 | 6,634 | 6,690 | 6,590 | 6,690 | 142,400 |
| 2023/09/01 | 6,590 | 6,639 | 6,570 | 6,612 | 133,500 |
| 2023/08/31 | 6,500 | 6,583 | 6,477 | 6,572 | 184,900 |
| 2023/08/30 | 6,428 | 6,511 | 6,410 | 6,480 | 166,500 |
| 2023/08/29 | 6,415 | 6,415 | 6,370 | 6,384 | 95,500 |
| 2023/08/28 | 6,322 | 6,420 | 6,270 | 6,415 | 121,500 |
| 2023/08/25 | 6,200 | 6,239 | 6,168 | 6,226 | 131,000 |
| 2023/08/24 | 6,099 | 6,186 | 6,090 | 6,173 | 96,500 |
| 2023/08/23 | 6,120 | 6,120 | 6,041 | 6,095 | 120,900 |
| 2023/08/22 | 6,150 | 6,170 | 6,113 | 6,170 | 114,100 |
| 2023/08/21 | 6,088 | 6,157 | 6,064 | 6,150 | 182,100 |
| 2023/08/18 | 6,059 | 6,064 | 6,015 | 6,058 | 115,700 |
| 2023/08/17 | 6,074 | 6,074 | 5,995 | 6,036 | 99,700 |
| 2023/08/16 | 6,028 | 6,066 | 6,003 | 6,037 | 81,200 |
| 2023/08/15 | 6,199 | 6,200 | 6,062 | 6,066 | 86,300 |
| 2023/08/14 | 6,210 | 6,278 | 6,210 | 6,221 | 171,600 |
| 2023/08/10 | 6,148 | 6,274 | 6,143 | 6,249 | 117,900 |
| 2023/08/09 | 6,161 | 6,188 | 6,088 | 6,179 | 106,100 |
| 2023/08/08 | 6,128 | 6,206 | 6,100 | 6,157 | 190,700 |
| 2023/08/07 | 6,030 | 6,123 | 6,030 | 6,100 | 172,300 |
| 2023/08/04 | 6,098 | 6,148 | 6,019 | 6,047 | 192,100 |
| 2023/08/03 | 6,011 | 6,157 | 5,950 | 6,042 | 332,600 |
| 2023/08/02 | 6,073 | 6,198 | 6,055 | 6,081 | 127,100 |
| 2023/08/01 | 6,122 | 6,158 | 6,085 | 6,119 | 120,600 |
| 2023/07/31 | 6,099 | 6,134 | 6,065 | 6,131 | 116,900 |
| 2023/07/28 | 5,990 | 6,078 | 5,962 | 6,062 | 174,800 |
| 2023/07/27 | 5,992 | 6,027 | 5,976 | 6,022 | 86,900 |
| 2023/07/26 | 6,012 | 6,017 | 5,982 | 6,004 | 62,000 |
| 2023/07/25 | 5,977 | 5,984 | 5,945 | 5,982 | 64,000 |
| 2023/07/24 | 6,000 | 6,009 | 5,950 | 5,958 | 52,800 |
| 2023/07/21 | 5,972 | 5,996 | 5,943 | 5,971 | 60,800 |
| 2023/07/20 | 6,047 | 6,063 | 5,972 | 5,972 | 84,800 |
| 2023/07/19 | 6,051 | 6,066 | 5,999 | 6,033 | 90,100 |
| 2023/07/18 | 5,960 | 6,009 | 5,950 | 5,995 | 57,900 |
| 2023/07/14 | 5,963 | 5,982 | 5,908 | 5,944 | 87,400 |
| 2023/07/13 | 5,909 | 5,956 | 5,865 | 5,914 | 90,200 |
| 2023/07/12 | 5,938 | 5,960 | 5,861 | 5,876 | 151,300 |
| 2023/07/11 | 5,990 | 6,051 | 5,990 | 6,009 | 132,600 |
| 2023/07/10 | 5,937 | 6,007 | 5,924 | 5,957 | 164,500 |
| 2023/07/07 | 5,901 | 5,935 | 5,860 | 5,880 | 164,100 |
| 2023/07/06 | 5,994 | 5,997 | 5,922 | 5,972 | 138,900 |
| 2023/07/05 | 5,993 | 6,082 | 5,973 | 6,026 | 159,600 |