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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,320 | 5,330 | 5,230 | 5,230 | 129,100 |
| 2020/12/29 | 5,300 | 5,320 | 5,270 | 5,320 | 115,000 |
| 2020/12/28 | 5,300 | 5,320 | 5,270 | 5,310 | 83,000 |
| 2020/12/25 | 5,290 | 5,310 | 5,250 | 5,270 | 62,300 |
| 2020/12/24 | 5,190 | 5,240 | 5,170 | 5,190 | 91,500 |
| 2020/12/23 | 5,110 | 5,140 | 5,040 | 5,130 | 79,500 |
| 2020/12/22 | 5,120 | 5,130 | 5,050 | 5,050 | 102,700 |
| 2020/12/21 | 5,110 | 5,190 | 5,090 | 5,170 | 109,400 |
| 2020/12/18 | 5,070 | 5,200 | 5,020 | 5,110 | 307,000 |
| 2020/12/17 | 5,050 | 5,070 | 5,010 | 5,060 | 118,100 |
| 2020/12/16 | 5,170 | 5,190 | 5,060 | 5,080 | 117,900 |
| 2020/12/15 | 5,040 | 5,120 | 5,010 | 5,100 | 130,900 |
| 2020/12/14 | 4,975 | 5,060 | 4,950 | 5,010 | 192,900 |
| 2020/12/11 | 4,870 | 4,905 | 4,850 | 4,905 | 143,000 |
| 2020/12/10 | 4,950 | 4,955 | 4,860 | 4,895 | 135,200 |
| 2020/12/09 | 4,835 | 4,935 | 4,835 | 4,930 | 208,900 |
| 2020/12/08 | 4,740 | 4,790 | 4,720 | 4,765 | 160,500 |
| 2020/12/07 | 4,780 | 4,795 | 4,705 | 4,705 | 83,100 |
| 2020/12/04 | 4,710 | 4,750 | 4,690 | 4,730 | 131,400 |
| 2020/12/03 | 4,795 | 4,805 | 4,745 | 4,765 | 123,100 |
| 2020/12/02 | 4,790 | 4,825 | 4,740 | 4,775 | 217,600 |
| 2020/12/01 | 4,700 | 4,735 | 4,645 | 4,720 | 128,300 |
| 2020/11/30 | 4,760 | 4,760 | 4,625 | 4,630 | 255,000 |
| 2020/11/27 | 4,680 | 4,770 | 4,670 | 4,745 | 448,000 |
| 2020/11/26 | 4,715 | 4,815 | 4,640 | 4,670 | 317,100 |
| 2020/11/25 | 4,735 | 4,870 | 4,685 | 4,730 | 340,900 |
| 2020/11/24 | 4,675 | 4,695 | 4,605 | 4,665 | 245,900 |
| 2020/11/20 | 4,585 | 4,680 | 4,580 | 4,670 | 168,800 |
| 2020/11/19 | 4,550 | 4,625 | 4,545 | 4,605 | 324,400 |
| 2020/11/18 | 4,355 | 4,465 | 4,340 | 4,440 | 205,200 |
| 2020/11/17 | 4,445 | 4,445 | 4,390 | 4,395 | 180,900 |
| 2020/11/16 | 4,410 | 4,445 | 4,380 | 4,425 | 200,100 |
| 2020/11/13 | 4,420 | 4,445 | 4,375 | 4,420 | 233,900 |
| 2020/11/12 | 4,380 | 4,440 | 4,380 | 4,435 | 165,800 |
| 2020/11/11 | 4,350 | 4,370 | 4,315 | 4,335 | 208,900 |
| 2020/11/10 | 4,290 | 4,330 | 4,250 | 4,280 | 209,500 |
| 2020/11/09 | 4,250 | 4,290 | 4,195 | 4,265 | 152,200 |
| 2020/11/06 | 4,110 | 4,210 | 4,020 | 4,180 | 184,200 |
| 2020/11/05 | 4,020 | 4,100 | 3,975 | 4,070 | 214,100 |
| 2020/11/04 | 4,030 | 4,045 | 3,955 | 4,000 | 209,500 |
| 2020/11/02 | 3,970 | 4,015 | 3,965 | 3,995 | 186,200 |
| 2020/10/30 | 3,970 | 3,980 | 3,885 | 3,915 | 151,000 |
| 2020/10/29 | 3,950 | 3,985 | 3,940 | 3,985 | 80,500 |
| 2020/10/28 | 3,940 | 4,000 | 3,920 | 3,995 | 116,200 |
| 2020/10/27 | 3,955 | 3,970 | 3,885 | 3,970 | 117,600 |
| 2020/10/26 | 3,945 | 4,005 | 3,940 | 3,960 | 92,300 |
| 2020/10/23 | 3,970 | 3,995 | 3,945 | 3,960 | 172,300 |
| 2020/10/22 | 3,960 | 3,960 | 3,905 | 3,945 | 153,900 |
| 2020/10/21 | 4,000 | 4,035 | 3,990 | 3,995 | 135,000 |
| 2020/10/20 | 3,975 | 3,980 | 3,945 | 3,960 | 78,400 |
| 2020/10/19 | 3,975 | 4,045 | 3,975 | 4,000 | 62,100 |
| 2020/10/16 | 3,955 | 3,985 | 3,900 | 3,920 | 68,100 |
| 2020/10/15 | 3,990 | 4,015 | 3,940 | 3,965 | 165,700 |
| 2020/10/14 | 4,005 | 4,045 | 4,000 | 4,030 | 89,300 |
| 2020/10/13 | 4,125 | 4,125 | 4,035 | 4,050 | 62,800 |
| 2020/10/12 | 4,130 | 4,155 | 4,080 | 4,115 | 32,200 |
| 2020/10/09 | 4,125 | 4,150 | 4,095 | 4,110 | 65,700 |
| 2020/10/08 | 4,105 | 4,140 | 4,075 | 4,130 | 145,800 |
| 2020/10/07 | 4,060 | 4,100 | 4,060 | 4,080 | 116,800 |
| 2020/10/06 | 4,155 | 4,160 | 4,105 | 4,130 | 59,000 |
| 2020/10/05 | 4,140 | 4,180 | 4,110 | 4,125 | 79,100 |
| 2020/10/02 | 4,155 | 4,190 | 4,095 | 4,095 | 121,400 |
| 2020/09/30 | 4,205 | 4,245 | 4,140 | 4,140 | 149,300 |
| 2020/09/29 | 4,265 | 4,285 | 4,165 | 4,235 | 130,900 |
| 2020/09/28 | 4,200 | 4,305 | 4,200 | 4,300 | 201,800 |
| 2020/09/25 | 4,140 | 4,165 | 4,105 | 4,140 | 177,500 |
| 2020/09/24 | 4,160 | 4,165 | 4,125 | 4,155 | 96,500 |
| 2020/09/23 | 4,200 | 4,225 | 4,170 | 4,190 | 156,800 |
| 2020/09/18 | 4,240 | 4,355 | 4,230 | 4,340 | 206,400 |
| 2020/09/17 | 4,215 | 4,215 | 4,165 | 4,210 | 62,900 |
| 2020/09/16 | 4,230 | 4,245 | 4,210 | 4,235 | 73,600 |
| 2020/09/15 | 4,260 | 4,265 | 4,215 | 4,225 | 80,600 |
| 2020/09/14 | 4,200 | 4,280 | 4,185 | 4,265 | 106,600 |
| 2020/09/11 | 4,190 | 4,225 | 4,180 | 4,205 | 141,500 |
| 2020/09/10 | 4,100 | 4,180 | 4,100 | 4,160 | 151,700 |
| 2020/09/09 | 4,010 | 4,090 | 4,000 | 4,080 | 151,200 |
| 2020/09/08 | 4,065 | 4,090 | 4,025 | 4,080 | 101,200 |
| 2020/09/07 | 4,080 | 4,090 | 4,040 | 4,060 | 187,600 |
| 2020/09/04 | 4,110 | 4,145 | 4,100 | 4,115 | 191,700 |
| 2020/09/03 | 4,265 | 4,265 | 4,185 | 4,235 | 119,200 |
| 2020/09/02 | 4,275 | 4,295 | 4,135 | 4,250 | 137,900 |
| 2020/09/01 | 4,250 | 4,275 | 4,165 | 4,235 | 189,300 |
| 2020/08/31 | 4,330 | 4,365 | 4,295 | 4,300 | 113,500 |
| 2020/08/28 | 4,340 | 4,385 | 4,260 | 4,300 | 168,600 |
| 2020/08/27 | 4,350 | 4,440 | 4,350 | 4,385 | 125,600 |
| 2020/08/26 | 4,400 | 4,425 | 4,370 | 4,400 | 77,000 |
| 2020/08/25 | 4,465 | 4,470 | 4,420 | 4,440 | 130,500 |
| 2020/08/24 | 4,315 | 4,395 | 4,310 | 4,395 | 149,200 |
| 2020/08/21 | 4,250 | 4,315 | 4,230 | 4,300 | 134,900 |
| 2020/08/20 | 4,210 | 4,300 | 4,195 | 4,200 | 76,800 |
| 2020/08/19 | 4,240 | 4,260 | 4,210 | 4,225 | 77,700 |
| 2020/08/18 | 4,205 | 4,265 | 4,200 | 4,260 | 94,400 |
| 2020/08/17 | 4,240 | 4,265 | 4,200 | 4,205 | 84,800 |
| 2020/08/14 | 4,300 | 4,310 | 4,275 | 4,280 | 143,900 |
| 2020/08/13 | 4,240 | 4,295 | 4,190 | 4,280 | 192,400 |
| 2020/08/12 | 4,175 | 4,270 | 4,140 | 4,220 | 242,900 |
| 2020/08/11 | 4,095 | 4,155 | 4,080 | 4,135 | 217,700 |
| 2020/08/07 | 4,095 | 4,100 | 4,050 | 4,060 | 142,400 |
| 2020/08/06 | 4,100 | 4,150 | 4,025 | 4,100 | 339,500 |
| 2020/08/05 | 4,115 | 4,115 | 4,015 | 4,060 | 301,500 |
| 2020/08/04 | 4,105 | 4,160 | 4,105 | 4,135 | 113,300 |
| 2020/08/03 | 4,090 | 4,120 | 4,000 | 4,080 | 158,500 |
| 2020/07/31 | 3,970 | 3,990 | 3,905 | 3,930 | 172,000 |
| 2020/07/30 | 4,055 | 4,075 | 4,030 | 4,040 | 109,400 |
| 2020/07/29 | 4,065 | 4,080 | 4,010 | 4,040 | 167,300 |
| 2020/07/28 | 4,020 | 4,100 | 4,020 | 4,065 | 248,500 |
| 2020/07/27 | 3,950 | 4,000 | 3,935 | 4,000 | 154,400 |
| 2020/07/22 | 3,985 | 3,990 | 3,950 | 3,955 | 122,100 |
| 2020/07/21 | 3,910 | 3,985 | 3,900 | 3,970 | 128,300 |
| 2020/07/20 | 3,890 | 3,900 | 3,850 | 3,900 | 77,900 |
| 2020/07/17 | 3,885 | 3,910 | 3,850 | 3,870 | 83,900 |
| 2020/07/16 | 3,905 | 3,905 | 3,845 | 3,865 | 150,200 |
| 2020/07/15 | 3,930 | 3,930 | 3,865 | 3,915 | 145,400 |
| 2020/07/14 | 3,915 | 3,915 | 3,855 | 3,895 | 89,300 |
| 2020/07/13 | 3,900 | 3,915 | 3,855 | 3,900 | 258,200 |
| 2020/07/10 | 3,890 | 3,915 | 3,855 | 3,855 | 187,000 |
| 2020/07/09 | 3,855 | 3,925 | 3,825 | 3,885 | 201,900 |
| 2020/07/08 | 3,905 | 3,970 | 3,890 | 3,890 | 168,800 |
| 2020/07/07 | 3,915 | 3,960 | 3,875 | 3,910 | 150,400 |
| 2020/07/06 | 3,915 | 3,955 | 3,905 | 3,940 | 114,100 |
| 2020/07/03 | 3,815 | 3,905 | 3,800 | 3,895 | 226,000 |
| 2020/07/02 | 3,795 | 3,805 | 3,745 | 3,745 | 141,400 |
| 2020/07/01 | 3,750 | 3,790 | 3,710 | 3,740 | 163,400 |
| 2020/06/30 | 3,800 | 3,800 | 3,705 | 3,730 | 197,900 |
| 2020/06/29 | 3,700 | 3,770 | 3,700 | 3,730 | 208,600 |
| 2020/06/26 | 3,715 | 3,750 | 3,710 | 3,740 | 195,100 |
| 2020/06/25 | 3,705 | 3,755 | 3,660 | 3,660 | 173,500 |
| 2020/06/24 | 3,730 | 3,730 | 3,690 | 3,715 | 184,500 |
| 2020/06/23 | 3,725 | 3,770 | 3,705 | 3,740 | 149,900 |
| 2020/06/22 | 3,760 | 3,760 | 3,725 | 3,725 | 83,800 |
| 2020/06/19 | 3,795 | 3,795 | 3,730 | 3,770 | 169,400 |
| 2020/06/18 | 3,760 | 3,795 | 3,740 | 3,780 | 87,800 |
| 2020/06/17 | 3,755 | 3,815 | 3,745 | 3,760 | 109,600 |
| 2020/06/16 | 3,730 | 3,770 | 3,680 | 3,770 | 204,900 |
| 2020/06/15 | 3,760 | 3,795 | 3,660 | 3,660 | 105,000 |
| 2020/06/12 | 3,795 | 3,835 | 3,780 | 3,780 | 263,700 |
| 2020/06/11 | 3,835 | 3,860 | 3,810 | 3,835 | 146,700 |
| 2020/06/10 | 3,775 | 3,835 | 3,770 | 3,820 | 145,500 |
| 2020/06/09 | 3,730 | 3,790 | 3,715 | 3,770 | 167,900 |
| 2020/06/08 | 3,840 | 3,845 | 3,690 | 3,740 | 220,900 |
| 2020/06/05 | 3,815 | 3,895 | 3,785 | 3,830 | 277,400 |
| 2020/06/04 | 3,780 | 3,810 | 3,740 | 3,790 | 243,200 |
| 2020/06/03 | 3,850 | 3,850 | 3,695 | 3,735 | 250,600 |
| 2020/06/02 | 3,745 | 3,780 | 3,680 | 3,780 | 326,400 |
| 2020/06/01 | 3,815 | 3,820 | 3,755 | 3,765 | 169,400 |
| 2020/05/29 | 3,810 | 3,860 | 3,780 | 3,830 | 584,200 |
| 2020/05/28 | 3,850 | 3,850 | 3,680 | 3,755 | 304,500 |
| 2020/05/27 | 3,780 | 3,845 | 3,780 | 3,835 | 201,600 |
| 2020/05/26 | 3,790 | 3,810 | 3,745 | 3,795 | 240,000 |
| 2020/05/25 | 3,830 | 3,840 | 3,725 | 3,785 | 159,400 |
| 2020/05/22 | 3,785 | 3,810 | 3,740 | 3,780 | 142,600 |
| 2020/05/21 | 3,800 | 3,825 | 3,760 | 3,790 | 146,100 |
| 2020/05/20 | 3,760 | 3,805 | 3,755 | 3,770 | 122,600 |
| 2020/05/19 | 3,800 | 3,825 | 3,720 | 3,770 | 162,900 |
| 2020/05/18 | 3,780 | 3,790 | 3,725 | 3,770 | 103,900 |
| 2020/05/15 | 3,755 | 3,780 | 3,705 | 3,755 | 149,300 |
| 2020/05/14 | 3,590 | 3,790 | 3,540 | 3,765 | 241,800 |
| 2020/05/13 | 3,560 | 3,715 | 3,555 | 3,680 | 237,000 |
| 2020/05/12 | 3,570 | 3,610 | 3,550 | 3,560 | 161,400 |
| 2020/05/11 | 3,565 | 3,580 | 3,540 | 3,560 | 89,400 |
| 2020/05/08 | 3,520 | 3,550 | 3,490 | 3,535 | 245,600 |
| 2020/05/07 | 3,475 | 3,525 | 3,455 | 3,465 | 164,000 |
| 2020/05/01 | 3,530 | 3,575 | 3,495 | 3,520 | 187,400 |
| 2020/04/30 | 3,770 | 3,785 | 3,575 | 3,580 | 258,000 |
| 2020/04/28 | 3,690 | 3,690 | 3,630 | 3,645 | 113,700 |
| 2020/04/27 | 3,705 | 3,715 | 3,660 | 3,700 | 190,400 |
| 2020/04/24 | 3,655 | 3,665 | 3,620 | 3,635 | 127,200 |
| 2020/04/23 | 3,635 | 3,665 | 3,605 | 3,655 | 123,200 |
| 2020/04/22 | 3,580 | 3,655 | 3,550 | 3,605 | 159,600 |
| 2020/04/21 | 3,575 | 3,650 | 3,575 | 3,615 | 125,100 |
| 2020/04/20 | 3,680 | 3,735 | 3,645 | 3,660 | 118,900 |
| 2020/04/17 | 3,620 | 3,695 | 3,610 | 3,675 | 183,200 |
| 2020/04/16 | 3,495 | 3,570 | 3,485 | 3,555 | 164,700 |
| 2020/04/15 | 3,475 | 3,605 | 3,475 | 3,555 | 304,100 |
| 2020/04/14 | 3,440 | 3,475 | 3,430 | 3,465 | 128,500 |
| 2020/04/13 | 3,535 | 3,535 | 3,435 | 3,455 | 202,700 |
| 2020/04/10 | 3,565 | 3,585 | 3,470 | 3,550 | 132,200 |
| 2020/04/09 | 3,550 | 3,585 | 3,500 | 3,555 | 215,100 |
| 2020/04/08 | 3,485 | 3,620 | 3,465 | 3,570 | 262,100 |
| 2020/04/07 | 3,415 | 3,545 | 3,410 | 3,485 | 197,000 |
| 2020/04/06 | 3,250 | 3,410 | 3,225 | 3,395 | 183,200 |
| 2020/04/03 | 3,245 | 3,365 | 3,185 | 3,220 | 355,700 |
| 2020/04/02 | 3,255 | 3,330 | 3,225 | 3,265 | 308,100 |
| 2020/04/01 | 3,400 | 3,480 | 3,275 | 3,290 | 360,400 |
| 2020/03/31 | 3,460 | 3,535 | 3,415 | 3,430 | 273,700 |
| 2020/03/30 | 3,430 | 3,490 | 3,320 | 3,455 | 393,800 |
| 2020/03/27 | 3,500 | 3,555 | 3,400 | 3,535 | 596,300 |
| 2020/03/26 | 3,435 | 3,490 | 3,325 | 3,430 | 354,200 |
| 2020/03/25 | 3,390 | 3,535 | 3,330 | 3,505 | 342,800 |
| 2020/03/24 | 3,315 | 3,350 | 3,220 | 3,300 | 310,400 |
| 2020/03/23 | 3,295 | 3,425 | 3,160 | 3,255 | 471,500 |
| 2020/03/19 | 3,365 | 3,495 | 3,220 | 3,290 | 524,400 |
| 2020/03/18 | 3,115 | 3,235 | 3,085 | 3,125 | 364,900 |
| 2020/03/17 | 2,879 | 3,085 | 2,797 | 3,065 | 440,400 |
| 2020/03/16 | 3,085 | 3,095 | 2,916 | 2,923 | 326,100 |
| 2020/03/13 | 2,945 | 3,115 | 2,873 | 3,050 | 586,800 |
| 2020/03/12 | 3,200 | 3,225 | 3,100 | 3,135 | 432,100 |
| 2020/03/11 | 3,285 | 3,330 | 3,255 | 3,255 | 371,400 |
| 2020/03/10 | 3,315 | 3,355 | 3,170 | 3,335 | 329,500 |
| 2020/03/09 | 3,370 | 3,410 | 3,290 | 3,365 | 222,000 |
| 2020/03/06 | 3,470 | 3,510 | 3,440 | 3,480 | 294,300 |
| 2020/03/05 | 3,520 | 3,580 | 3,515 | 3,535 | 278,500 |
| 2020/03/04 | 3,405 | 3,480 | 3,370 | 3,455 | 269,500 |
| 2020/03/03 | 3,560 | 3,570 | 3,460 | 3,465 | 366,300 |
| 2020/03/02 | 3,410 | 3,540 | 3,410 | 3,490 | 314,200 |
| 2020/02/28 | 3,425 | 3,485 | 3,390 | 3,465 | 523,400 |
| 2020/02/27 | 3,575 | 3,610 | 3,535 | 3,555 | 298,300 |
| 2020/02/26 | 3,580 | 3,645 | 3,555 | 3,625 | 302,200 |
| 2020/02/25 | 3,475 | 3,615 | 3,450 | 3,585 | 334,300 |
| 2020/02/21 | 3,700 | 3,775 | 3,700 | 3,735 | 286,300 |
| 2020/02/20 | 3,665 | 3,725 | 3,655 | 3,710 | 215,900 |
| 2020/02/19 | 3,650 | 3,650 | 3,560 | 3,620 | 295,000 |
| 2020/02/18 | 3,740 | 3,750 | 3,530 | 3,630 | 558,800 |
| 2020/02/17 | 3,900 | 3,900 | 3,660 | 3,760 | 537,500 |
| 2020/02/14 | 4,025 | 4,030 | 3,940 | 3,970 | 406,400 |
| 2020/02/13 | 4,015 | 4,100 | 3,990 | 4,060 | 501,300 |
| 2020/02/12 | 4,055 | 4,075 | 4,005 | 4,040 | 632,900 |
| 2020/02/10 | 3,900 | 4,065 | 3,880 | 4,055 | 480,400 |
| 2020/02/07 | 3,835 | 3,980 | 3,805 | 3,960 | 547,700 |
| 2020/02/06 | 3,625 | 3,925 | 3,600 | 3,835 | 724,900 |
| 2020/02/05 | 3,625 | 3,700 | 3,575 | 3,595 | 742,400 |
| 2020/02/04 | 3,595 | 3,625 | 3,565 | 3,620 | 171,200 |
| 2020/02/03 | 3,570 | 3,655 | 3,550 | 3,620 | 239,100 |
| 2020/01/31 | 3,600 | 3,660 | 3,585 | 3,625 | 381,700 |
| 2020/01/30 | 3,580 | 3,590 | 3,495 | 3,535 | 200,700 |
| 2020/01/29 | 3,520 | 3,575 | 3,515 | 3,565 | 243,900 |
| 2020/01/28 | 3,430 | 3,510 | 3,415 | 3,505 | 280,900 |
| 2020/01/27 | 3,495 | 3,515 | 3,460 | 3,490 | 202,700 |
| 2020/01/24 | 3,495 | 3,505 | 3,455 | 3,480 | 152,300 |
| 2020/01/23 | 3,495 | 3,525 | 3,495 | 3,510 | 103,900 |
| 2020/01/22 | 3,485 | 3,545 | 3,485 | 3,535 | 146,200 |
| 2020/01/21 | 3,555 | 3,565 | 3,505 | 3,530 | 61,900 |
| 2020/01/20 | 3,570 | 3,585 | 3,570 | 3,570 | 57,800 |
| 2020/01/17 | 3,545 | 3,545 | 3,510 | 3,525 | 84,000 |
| 2020/01/16 | 3,490 | 3,515 | 3,485 | 3,500 | 91,800 |
| 2020/01/15 | 3,490 | 3,530 | 3,490 | 3,505 | 79,200 |
| 2020/01/14 | 3,500 | 3,525 | 3,490 | 3,515 | 106,800 |
| 2020/01/10 | 3,505 | 3,545 | 3,495 | 3,505 | 104,500 |
| 2020/01/09 | 3,500 | 3,515 | 3,460 | 3,500 | 128,400 |
| 2020/01/08 | 3,450 | 3,460 | 3,355 | 3,435 | 327,000 |
| 2020/01/07 | 3,550 | 3,610 | 3,550 | 3,570 | 129,200 |
| 2020/01/06 | 3,540 | 3,550 | 3,485 | 3,520 | 162,400 |