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 |
|---|---|---|---|---|---|
| 2009/12/30 | 390 | 390 | 383 | 389 | 289,000 |
| 2009/12/29 | 390 | 392 | 387 | 388 | 285,000 |
| 2009/12/28 | 393 | 398 | 392 | 392 | 398,000 |
| 2009/12/25 | 396 | 396 | 388 | 393 | 702,000 |
| 2009/12/24 | 389 | 396 | 388 | 394 | 598,000 |
| 2009/12/22 | 391 | 393 | 386 | 389 | 511,000 |
| 2009/12/21 | 389 | 395 | 385 | 388 | 754,000 |
| 2009/12/18 | 383 | 395 | 379 | 392 | 633,000 |
| 2009/12/17 | 398 | 399 | 387 | 387 | 579,000 |
| 2009/12/16 | 403 | 407 | 391 | 398 | 781,000 |
| 2009/12/15 | 400 | 406 | 392 | 404 | 1,302,000 |
| 2009/12/14 | 390 | 397 | 384 | 395 | 1,187,000 |
| 2009/12/11 | 378 | 391 | 375 | 390 | 1,205,000 |
| 2009/12/10 | 380 | 386 | 371 | 373 | 608,000 |
| 2009/12/09 | 382 | 385 | 374 | 382 | 644,000 |
| 2009/12/08 | 389 | 389 | 382 | 387 | 796,000 |
| 2009/12/07 | 391 | 392 | 381 | 385 | 622,000 |
| 2009/12/04 | 385 | 386 | 373 | 381 | 1,076,000 |
| 2009/12/03 | 379 | 380 | 373 | 380 | 888,000 |
| 2009/12/02 | 368 | 374 | 361 | 369 | 1,189,000 |
| 2009/12/01 | 343 | 364 | 343 | 364 | 844,000 |
| 2009/11/30 | 348 | 350 | 343 | 348 | 849,000 |
| 2009/11/27 | 329 | 337 | 325 | 333 | 930,000 |
| 2009/11/26 | 340 | 345 | 334 | 336 | 1,264,000 |
| 2009/11/25 | 346 | 349 | 338 | 349 | 821,000 |
| 2009/11/24 | 365 | 368 | 347 | 348 | 1,112,000 |
| 2009/11/20 | 348 | 361 | 346 | 361 | 641,000 |
| 2009/11/19 | 355 | 357 | 347 | 353 | 726,000 |
| 2009/11/18 | 351 | 362 | 350 | 360 | 1,098,000 |
| 2009/11/17 | 368 | 373 | 354 | 356 | 1,080,000 |
| 2009/11/16 | 375 | 377 | 368 | 370 | 834,000 |
| 2009/11/13 | 378 | 383 | 363 | 379 | 1,281,000 |
| 2009/11/12 | 396 | 396 | 382 | 383 | 841,000 |
| 2009/11/11 | 394 | 401 | 391 | 394 | 710,000 |
| 2009/11/10 | 398 | 403 | 393 | 395 | 1,164,000 |
| 2009/11/09 | 395 | 399 | 391 | 396 | 1,104,000 |
| 2009/11/06 | 410 | 414 | 398 | 399 | 1,000,000 |
| 2009/11/05 | 407 | 411 | 403 | 409 | 1,026,000 |
| 2009/11/04 | 408 | 415 | 408 | 411 | 602,000 |
| 2009/11/02 | 400 | 412 | 400 | 412 | 864,000 |
| 2009/10/30 | 416 | 418 | 405 | 415 | 915,000 |
| 2009/10/29 | 402 | 407 | 398 | 405 | 1,576,000 |
| 2009/10/28 | 431 | 433 | 410 | 413 | 1,783,000 |
| 2009/10/27 | 438 | 442 | 432 | 436 | 882,000 |
| 2009/10/26 | 440 | 449 | 437 | 448 | 1,102,000 |
| 2009/10/23 | 445 | 451 | 441 | 447 | 716,000 |
| 2009/10/22 | 446 | 449 | 436 | 446 | 773,000 |
| 2009/10/21 | 450 | 456 | 447 | 451 | 549,000 |
| 2009/10/20 | 454 | 460 | 450 | 452 | 731,000 |
| 2009/10/19 | 447 | 460 | 440 | 458 | 1,320,000 |
| 2009/10/16 | 452 | 452 | 438 | 451 | 1,522,000 |
| 2009/10/15 | 456 | 462 | 449 | 453 | 1,385,000 |
| 2009/10/14 | 467 | 469 | 446 | 454 | 1,427,000 |
| 2009/10/13 | 459 | 470 | 458 | 465 | 1,768,000 |
| 2009/10/09 | 451 | 474 | 449 | 459 | 3,270,000 |
| 2009/10/08 | 432 | 437 | 423 | 434 | 1,110,000 |
| 2009/10/07 | 423 | 436 | 422 | 434 | 1,147,000 |
| 2009/10/06 | 414 | 423 | 411 | 420 | 1,113,000 |
| 2009/10/05 | 420 | 427 | 409 | 411 | 1,193,000 |
| 2009/10/02 | 415 | 421 | 409 | 418 | 1,358,000 |
| 2009/10/01 | 440 | 445 | 429 | 432 | 1,284,000 |
| 2009/09/30 | 451 | 457 | 441 | 450 | 1,510,000 |
| 2009/09/29 | 459 | 461 | 448 | 456 | 1,379,000 |
| 2009/09/28 | 478 | 479 | 448 | 453 | 2,098,000 |
| 2009/09/25 | 484 | 501 | 481 | 486 | 2,034,000 |
| 2009/09/24 | 479 | 494 | 479 | 491 | 1,383,000 |
| 2009/09/18 | 492 | 492 | 472 | 481 | 1,987,000 |
| 2009/09/17 | 497 | 505 | 491 | 491 | 1,929,000 |
| 2009/09/16 | 489 | 511 | 482 | 500 | 3,399,000 |
| 2009/09/15 | 510 | 515 | 487 | 491 | 3,224,000 |
| 2009/09/14 | 530 | 530 | 511 | 512 | 2,460,000 |
| 2009/09/11 | 531 | 548 | 526 | 535 | 5,836,000 |
| 2009/09/10 | 517 | 530 | 514 | 523 | 1,999,000 |
| 2009/09/09 | 520 | 527 | 510 | 512 | 1,872,000 |
| 2009/09/08 | 508 | 529 | 507 | 526 | 4,689,000 |
| 2009/09/07 | 511 | 514 | 501 | 510 | 2,380,000 |
| 2009/09/04 | 507 | 512 | 498 | 507 | 2,650,000 |
| 2009/09/03 | 523 | 528 | 510 | 510 | 2,724,000 |
| 2009/09/02 | 526 | 532 | 522 | 525 | 2,051,000 |
| 2009/09/01 | 523 | 541 | 519 | 532 | 5,272,000 |
| 2009/08/31 | 544 | 547 | 518 | 530 | 2,889,000 |
| 2009/08/28 | 545 | 549 | 526 | 537 | 3,913,000 |
| 2009/08/27 | 548 | 562 | 538 | 544 | 4,890,000 |
| 2009/08/26 | 546 | 563 | 543 | 553 | 9,036,000 |
| 2009/08/25 | 518 | 561 | 516 | 553 | 16,954,000 |
| 2009/08/24 | 516 | 527 | 503 | 526 | 4,081,000 |
| 2009/08/21 | 526 | 528 | 510 | 520 | 4,740,000 |
| 2009/08/20 | 536 | 544 | 511 | 530 | 7,597,000 |
| 2009/08/19 | 502 | 544 | 500 | 528 | 14,763,000 |
| 2009/08/18 | 487 | 500 | 485 | 495 | 3,472,000 |
| 2009/08/17 | 496 | 502 | 488 | 492 | 5,186,000 |
| 2009/08/14 | 491 | 493 | 478 | 486 | 2,305,000 |
| 2009/08/13 | 478 | 492 | 477 | 487 | 4,454,000 |
| 2009/08/12 | 454 | 475 | 453 | 469 | 4,089,000 |
| 2009/08/11 | 444 | 457 | 444 | 456 | 2,531,000 |
| 2009/08/10 | 447 | 450 | 441 | 444 | 1,723,000 |
| 2009/08/07 | 428 | 442 | 424 | 442 | 3,143,000 |
| 2009/08/06 | 425 | 448 | 418 | 427 | 4,291,000 |
| 2009/08/05 | 427 | 431 | 421 | 422 | 1,212,000 |
| 2009/08/04 | 439 | 440 | 423 | 428 | 1,764,000 |
| 2009/08/03 | 425 | 442 | 425 | 436 | 3,192,000 |
| 2009/07/31 | 415 | 430 | 413 | 423 | 2,548,000 |
| 2009/07/30 | 415 | 415 | 410 | 414 | 747,000 |
| 2009/07/29 | 409 | 418 | 407 | 412 | 1,683,000 |
| 2009/07/28 | 406 | 412 | 402 | 410 | 1,701,000 |
| 2009/07/27 | 417 | 419 | 406 | 409 | 2,373,000 |
| 2009/07/24 | 400 | 419 | 395 | 417 | 3,683,000 |
| 2009/07/23 | 390 | 402 | 388 | 391 | 1,963,000 |
| 2009/07/22 | 380 | 387 | 377 | 386 | 618,000 |
| 2009/07/21 | 375 | 381 | 374 | 379 | 475,000 |
| 2009/07/17 | 369 | 375 | 365 | 370 | 517,000 |
| 2009/07/16 | 375 | 377 | 365 | 367 | 472,000 |
| 2009/07/15 | 371 | 374 | 368 | 370 | 461,000 |
| 2009/07/14 | 368 | 369 | 362 | 366 | 609,000 |
| 2009/07/13 | 373 | 377 | 360 | 363 | 866,000 |
| 2009/07/10 | 378 | 381 | 373 | 376 | 714,000 |
| 2009/07/09 | 383 | 383 | 377 | 377 | 565,000 |
| 2009/07/08 | 385 | 390 | 382 | 384 | 636,000 |
| 2009/07/07 | 390 | 393 | 386 | 388 | 553,000 |
| 2009/07/06 | 393 | 397 | 388 | 389 | 970,000 |
| 2009/07/03 | 384 | 389 | 382 | 388 | 495,000 |
| 2009/07/02 | 396 | 396 | 387 | 389 | 993,000 |
| 2009/07/01 | 385 | 400 | 385 | 393 | 2,489,000 |
| 2009/06/30 | 384 | 391 | 380 | 389 | 1,206,000 |
| 2009/06/29 | 380 | 390 | 376 | 379 | 1,442,000 |
| 2009/06/26 | 380 | 381 | 376 | 378 | 496,000 |
| 2009/06/25 | 375 | 380 | 372 | 376 | 789,000 |
| 2009/06/24 | 375 | 375 | 370 | 370 | 446,000 |
| 2009/06/23 | 373 | 378 | 371 | 373 | 654,000 |
| 2009/06/22 | 381 | 385 | 378 | 381 | 863,000 |
| 2009/06/19 | 377 | 380 | 368 | 377 | 1,102,000 |
| 2009/06/18 | 386 | 388 | 373 | 379 | 1,164,000 |
| 2009/06/17 | 364 | 382 | 364 | 381 | 1,714,000 |
| 2009/06/16 | 376 | 379 | 365 | 367 | 1,386,000 |
| 2009/06/15 | 386 | 388 | 381 | 384 | 930,000 |
| 2009/06/12 | 386 | 391 | 382 | 383 | 1,902,000 |
| 2009/06/11 | 377 | 382 | 374 | 381 | 781,000 |
| 2009/06/10 | 378 | 383 | 376 | 380 | 1,055,000 |
| 2009/06/09 | 380 | 381 | 373 | 373 | 751,000 |
| 2009/06/08 | 383 | 387 | 381 | 382 | 825,000 |
| 2009/06/05 | 393 | 394 | 379 | 381 | 1,215,000 |
| 2009/06/04 | 390 | 397 | 385 | 389 | 3,230,000 |
| 2009/06/03 | 370 | 392 | 366 | 387 | 5,594,000 |
| 2009/06/02 | 366 | 366 | 361 | 362 | 700,000 |
| 2009/06/01 | 358 | 366 | 358 | 363 | 640,000 |
| 2009/05/29 | 360 | 362 | 355 | 360 | 657,000 |
| 2009/05/28 | 357 | 360 | 353 | 359 | 536,000 |
| 2009/05/27 | 355 | 358 | 353 | 356 | 676,000 |
| 2009/05/26 | 354 | 355 | 348 | 353 | 660,000 |
| 2009/05/25 | 352 | 355 | 347 | 352 | 1,338,000 |
| 2009/05/22 | 355 | 362 | 355 | 356 | 723,000 |
| 2009/05/21 | 362 | 365 | 358 | 365 | 1,046,000 |
| 2009/05/20 | 366 | 371 | 361 | 362 | 1,825,000 |
| 2009/05/19 | 364 | 372 | 360 | 371 | 1,547,000 |
| 2009/05/18 | 386 | 389 | 373 | 376 | 3,952,000 |
| 2009/05/15 | 359 | 365 | 356 | 362 | 653,000 |
| 2009/05/14 | 358 | 363 | 354 | 355 | 769,000 |
| 2009/05/13 | 364 | 370 | 363 | 366 | 393,000 |
| 2009/05/12 | 371 | 377 | 364 | 364 | 945,000 |
| 2009/05/11 | 369 | 394 | 369 | 378 | 2,561,000 |
| 2009/05/08 | 356 | 374 | 356 | 367 | 1,381,000 |
| 2009/05/07 | 359 | 361 | 354 | 360 | 1,306,000 |
| 2009/05/01 | 352 | 361 | 349 | 352 | 2,528,000 |
| 2009/04/30 | 376 | 380 | 359 | 362 | 4,316,000 |
| 2009/04/28 | 392 | 397 | 364 | 366 | 12,735,000 |
| 2009/04/27 | 397 | 406 | 374 | 387 | 17,591,000 |
| 2009/04/24 | 336 | 336 | 327 | 327 | 295,000 |
| 2009/04/23 | 333 | 334 | 329 | 331 | 468,000 |
| 2009/04/22 | 339 | 340 | 331 | 334 | 298,000 |
| 2009/04/21 | 339 | 341 | 335 | 338 | 501,000 |
| 2009/04/20 | 340 | 345 | 338 | 341 | 564,000 |
| 2009/04/17 | 341 | 344 | 337 | 338 | 458,000 |
| 2009/04/16 | 335 | 342 | 334 | 336 | 463,000 |
| 2009/04/15 | 337 | 339 | 334 | 336 | 336,000 |
| 2009/04/14 | 346 | 346 | 336 | 340 | 544,000 |
| 2009/04/13 | 348 | 352 | 345 | 345 | 332,000 |
| 2009/04/10 | 355 | 355 | 342 | 347 | 294,000 |
| 2009/04/09 | 340 | 351 | 340 | 350 | 445,000 |
| 2009/04/08 | 339 | 343 | 335 | 336 | 389,000 |
| 2009/04/07 | 353 | 353 | 344 | 344 | 328,000 |
| 2009/04/06 | 351 | 356 | 347 | 348 | 689,000 |
| 2009/04/03 | 348 | 355 | 341 | 346 | 592,000 |
| 2009/04/02 | 342 | 349 | 340 | 346 | 553,000 |
| 2009/04/01 | 338 | 344 | 332 | 340 | 330,000 |
| 2009/03/31 | 337 | 345 | 330 | 333 | 858,000 |
| 2009/03/30 | 357 | 360 | 335 | 336 | 753,000 |
| 2009/03/27 | 353 | 358 | 348 | 353 | 887,000 |
| 2009/03/26 | 346 | 349 | 344 | 348 | 548,000 |
| 2009/03/25 | 354 | 355 | 346 | 350 | 697,000 |
| 2009/03/24 | 348 | 352 | 344 | 349 | 797,000 |
| 2009/03/23 | 332 | 342 | 331 | 341 | 578,000 |
| 2009/03/19 | 333 | 334 | 325 | 328 | 537,000 |
| 2009/03/18 | 333 | 338 | 329 | 332 | 626,000 |
| 2009/03/17 | 340 | 340 | 332 | 332 | 691,000 |
| 2009/03/16 | 330 | 342 | 329 | 338 | 815,000 |
| 2009/03/13 | 325 | 330 | 319 | 328 | 1,164,000 |
| 2009/03/12 | 322 | 323 | 314 | 315 | 754,000 |
| 2009/03/11 | 321 | 326 | 317 | 319 | 883,000 |
| 2009/03/10 | 315 | 317 | 311 | 311 | 714,000 |
| 2009/03/09 | 318 | 325 | 313 | 316 | 1,090,000 |
| 2009/03/06 | 315 | 318 | 308 | 309 | 966,000 |
| 2009/03/05 | 321 | 332 | 320 | 326 | 939,000 |
| 2009/03/04 | 307 | 322 | 307 | 319 | 1,158,000 |
| 2009/03/03 | 318 | 318 | 307 | 311 | 1,279,000 |
| 2009/03/02 | 327 | 332 | 321 | 323 | 1,182,000 |
| 2009/02/27 | 320 | 346 | 318 | 337 | 5,899,000 |
| 2009/02/26 | 318 | 327 | 316 | 318 | 732,000 |
| 2009/02/25 | 324 | 324 | 315 | 319 | 1,203,000 |
| 2009/02/24 | 311 | 320 | 310 | 314 | 1,080,000 |
| 2009/02/23 | 308 | 323 | 303 | 320 | 1,818,000 |
| 2009/02/20 | 316 | 319 | 309 | 311 | 1,586,000 |
| 2009/02/19 | 329 | 330 | 320 | 321 | 772,000 |
| 2009/02/18 | 320 | 330 | 320 | 330 | 830,000 |
| 2009/02/17 | 340 | 340 | 327 | 328 | 1,190,000 |
| 2009/02/16 | 324 | 342 | 320 | 341 | 2,632,000 |
| 2009/02/13 | 326 | 330 | 316 | 325 | 2,512,000 |
| 2009/02/12 | 336 | 345 | 327 | 331 | 2,164,000 |
| 2009/02/10 | 343 | 346 | 334 | 341 | 1,681,000 |
| 2009/02/09 | 355 | 358 | 338 | 338 | 2,798,000 |
| 2009/02/06 | 350 | 358 | 339 | 350 | 5,516,000 |
| 2009/02/05 | 341 | 359 | 336 | 345 | 6,944,000 |
| 2009/02/04 | 362 | 363 | 338 | 346 | 9,133,000 |
| 2009/02/03 | 362 | 371 | 353 | 357 | 10,200,000 |
| 2009/02/02 | 408 | 408 | 366 | 366 | 21,826,000 |
| 2009/01/30 | 385 | 405 | 377 | 403 | 32,764,000 |
| 2009/01/29 | 378 | 383 | 358 | 366 | 18,385,000 |
| 2009/01/28 | 300 | 303 | 292 | 303 | 365,000 |
| 2009/01/27 | 296 | 304 | 293 | 301 | 451,000 |
| 2009/01/26 | 292 | 294 | 287 | 287 | 251,000 |
| 2009/01/23 | 300 | 300 | 291 | 292 | 372,000 |
| 2009/01/22 | 291 | 300 | 290 | 300 | 457,000 |
| 2009/01/21 | 296 | 304 | 293 | 293 | 613,000 |
| 2009/01/20 | 303 | 309 | 300 | 307 | 678,000 |
| 2009/01/19 | 310 | 312 | 302 | 308 | 488,000 |
| 2009/01/16 | 289 | 302 | 289 | 301 | 576,000 |
| 2009/01/15 | 290 | 294 | 285 | 286 | 846,000 |
| 2009/01/14 | 298 | 302 | 297 | 299 | 587,000 |
| 2009/01/13 | 300 | 301 | 295 | 297 | 507,000 |
| 2009/01/09 | 316 | 320 | 309 | 311 | 779,000 |
| 2009/01/08 | 318 | 328 | 308 | 323 | 1,604,000 |
| 2009/01/07 | 353 | 358 | 323 | 325 | 2,155,000 |
| 2009/01/06 | 343 | 352 | 336 | 350 | 1,069,000 |
| 2009/01/05 | 355 | 358 | 347 | 347 | 502,000 |