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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,830 | 5,880 | 5,810 | 5,810 | 124,300 |
| 2021/12/29 | 5,800 | 5,880 | 5,790 | 5,830 | 140,200 |
| 2021/12/28 | 5,730 | 5,800 | 5,700 | 5,790 | 123,600 |
| 2021/12/27 | 5,720 | 5,720 | 5,650 | 5,660 | 78,800 |
| 2021/12/24 | 5,680 | 5,720 | 5,670 | 5,690 | 102,300 |
| 2021/12/23 | 5,630 | 5,700 | 5,630 | 5,650 | 61,700 |
| 2021/12/22 | 5,660 | 5,660 | 5,580 | 5,600 | 99,000 |
| 2021/12/21 | 5,710 | 5,730 | 5,660 | 5,670 | 91,300 |
| 2021/12/20 | 5,680 | 5,690 | 5,600 | 5,610 | 89,700 |
| 2021/12/17 | 5,840 | 5,860 | 5,740 | 5,780 | 193,600 |
| 2021/12/16 | 5,900 | 5,910 | 5,820 | 5,870 | 124,900 |
| 2021/12/15 | 5,760 | 5,900 | 5,760 | 5,860 | 171,100 |
| 2021/12/14 | 5,740 | 5,790 | 5,710 | 5,760 | 117,100 |
| 2021/12/13 | 5,830 | 5,870 | 5,690 | 5,740 | 154,900 |
| 2021/12/10 | 5,820 | 5,880 | 5,690 | 5,730 | 212,200 |
| 2021/12/09 | 5,960 | 5,980 | 5,780 | 5,810 | 268,600 |
| 2021/12/08 | 5,920 | 6,000 | 5,860 | 5,960 | 177,700 |
| 2021/12/07 | 5,750 | 5,890 | 5,740 | 5,870 | 143,300 |
| 2021/12/06 | 5,650 | 5,760 | 5,610 | 5,750 | 146,900 |
| 2021/12/03 | 5,520 | 5,580 | 5,480 | 5,580 | 153,900 |
| 2021/12/02 | 5,560 | 5,610 | 5,530 | 5,550 | 206,700 |
| 2021/12/01 | 5,630 | 5,680 | 5,490 | 5,580 | 251,000 |
| 2021/11/30 | 5,930 | 5,930 | 5,600 | 5,600 | 615,200 |
| 2021/11/29 | 5,990 | 6,010 | 5,830 | 5,850 | 336,800 |
| 2021/11/26 | 6,090 | 6,110 | 6,000 | 6,070 | 199,100 |
| 2021/11/25 | 6,170 | 6,240 | 6,090 | 6,140 | 308,300 |
| 2021/11/24 | 6,040 | 6,160 | 6,000 | 6,130 | 468,200 |
| 2021/11/22 | 5,960 | 6,020 | 5,960 | 5,990 | 190,800 |
| 2021/11/19 | 5,890 | 6,000 | 5,880 | 5,980 | 283,700 |
| 2021/11/18 | 5,830 | 5,910 | 5,810 | 5,820 | 432,000 |
| 2021/11/17 | 5,750 | 5,840 | 5,740 | 5,810 | 201,400 |
| 2021/11/16 | 5,960 | 5,980 | 5,820 | 5,820 | 257,500 |
| 2021/11/15 | 6,040 | 6,110 | 6,010 | 6,010 | 131,700 |
| 2021/11/12 | 6,000 | 6,110 | 6,000 | 6,100 | 155,100 |
| 2021/11/11 | 5,930 | 6,000 | 5,920 | 5,970 | 106,000 |
| 2021/11/10 | 5,920 | 6,030 | 5,880 | 5,970 | 161,400 |
| 2021/11/09 | 5,920 | 6,010 | 5,900 | 5,930 | 212,600 |
| 2021/11/08 | 5,960 | 5,980 | 5,800 | 5,890 | 199,800 |
| 2021/11/05 | 6,000 | 6,120 | 5,870 | 5,900 | 346,400 |
| 2021/11/04 | 5,720 | 5,990 | 5,640 | 5,900 | 406,100 |
| 2021/11/02 | 5,700 | 5,710 | 5,640 | 5,650 | 175,600 |
| 2021/11/01 | 5,870 | 5,870 | 5,750 | 5,770 | 127,700 |
| 2021/10/29 | 5,750 | 5,770 | 5,630 | 5,710 | 166,400 |
| 2021/10/28 | 5,700 | 5,740 | 5,650 | 5,720 | 831,000 |
| 2021/10/27 | 5,640 | 5,720 | 5,620 | 5,670 | 223,700 |
| 2021/10/26 | 5,630 | 5,630 | 5,530 | 5,590 | 203,400 |
| 2021/10/25 | 5,530 | 5,580 | 5,510 | 5,560 | 265,700 |
| 2021/10/22 | 5,610 | 5,670 | 5,520 | 5,620 | 357,300 |
| 2021/10/21 | 5,790 | 5,800 | 5,670 | 5,710 | 240,900 |
| 2021/10/20 | 5,940 | 5,980 | 5,840 | 5,860 | 203,000 |
| 2021/10/19 | 5,910 | 5,950 | 5,820 | 5,870 | 160,700 |
| 2021/10/18 | 6,010 | 6,010 | 5,770 | 5,910 | 241,800 |
| 2021/10/15 | 5,990 | 6,020 | 5,940 | 5,980 | 175,500 |
| 2021/10/14 | 5,960 | 6,000 | 5,850 | 5,890 | 197,500 |
| 2021/10/13 | 6,010 | 6,030 | 5,920 | 5,970 | 212,500 |
| 2021/10/12 | 6,060 | 6,060 | 5,970 | 6,030 | 183,000 |
| 2021/10/11 | 5,990 | 6,070 | 5,930 | 6,070 | 164,300 |
| 2021/10/08 | 5,990 | 6,070 | 5,960 | 5,980 | 170,800 |
| 2021/10/07 | 5,990 | 6,110 | 5,990 | 6,000 | 196,700 |
| 2021/10/06 | 6,020 | 6,130 | 5,930 | 5,960 | 209,100 |
| 2021/10/05 | 5,940 | 6,020 | 5,870 | 5,920 | 227,700 |
| 2021/10/04 | 6,250 | 6,280 | 6,030 | 6,060 | 193,300 |
| 2021/10/01 | 6,230 | 6,280 | 6,130 | 6,160 | 150,200 |
| 2021/09/30 | 6,380 | 6,380 | 6,250 | 6,320 | 267,200 |
| 2021/09/29 | 6,400 | 6,430 | 6,300 | 6,390 | 178,600 |
| 2021/09/28 | 6,590 | 6,590 | 6,430 | 6,540 | 179,000 |
| 2021/09/27 | 6,750 | 6,750 | 6,600 | 6,630 | 152,200 |
| 2021/09/24 | 6,840 | 6,840 | 6,730 | 6,770 | 147,200 |
| 2021/09/22 | 6,710 | 6,710 | 6,600 | 6,610 | 112,400 |
| 2021/09/21 | 6,690 | 6,780 | 6,660 | 6,740 | 142,900 |
| 2021/09/17 | 6,720 | 6,860 | 6,690 | 6,830 | 274,700 |
| 2021/09/16 | 6,750 | 6,780 | 6,650 | 6,690 | 167,400 |
| 2021/09/15 | 6,670 | 6,740 | 6,590 | 6,720 | 178,700 |
| 2021/09/14 | 6,800 | 6,880 | 6,740 | 6,870 | 212,600 |
| 2021/09/13 | 6,810 | 6,850 | 6,760 | 6,850 | 145,600 |
| 2021/09/10 | 6,660 | 6,810 | 6,660 | 6,810 | 222,300 |
| 2021/09/09 | 6,660 | 6,720 | 6,630 | 6,690 | 171,100 |
| 2021/09/08 | 6,810 | 6,840 | 6,710 | 6,770 | 166,900 |
| 2021/09/07 | 6,670 | 6,790 | 6,650 | 6,770 | 215,700 |
| 2021/09/06 | 6,460 | 6,580 | 6,460 | 6,570 | 169,700 |
| 2021/09/03 | 6,400 | 6,590 | 6,370 | 6,540 | 262,900 |
| 2021/09/02 | 6,180 | 6,330 | 6,180 | 6,330 | 141,700 |
| 2021/09/01 | 6,060 | 6,220 | 6,050 | 6,220 | 152,700 |
| 2021/08/31 | 6,110 | 6,140 | 6,090 | 6,090 | 232,300 |
| 2021/08/30 | 6,150 | 6,220 | 6,070 | 6,130 | 442,700 |
| 2021/08/27 | 6,020 | 6,060 | 6,010 | 6,050 | 138,200 |
| 2021/08/26 | 6,060 | 6,070 | 6,010 | 6,040 | 71,600 |
| 2021/08/25 | 6,110 | 6,150 | 6,060 | 6,080 | 116,300 |
| 2021/08/24 | 6,040 | 6,110 | 6,030 | 6,080 | 156,500 |
| 2021/08/23 | 6,030 | 6,090 | 5,990 | 6,010 | 154,100 |
| 2021/08/20 | 5,950 | 6,010 | 5,900 | 5,930 | 144,600 |
| 2021/08/19 | 6,020 | 6,040 | 5,960 | 5,980 | 97,200 |
| 2021/08/18 | 6,100 | 6,170 | 6,030 | 6,040 | 124,500 |
| 2021/08/17 | 6,150 | 6,170 | 6,080 | 6,080 | 90,700 |
| 2021/08/16 | 6,230 | 6,250 | 6,010 | 6,050 | 120,400 |
| 2021/08/13 | 6,090 | 6,260 | 6,090 | 6,250 | 172,900 |
| 2021/08/12 | 6,000 | 6,330 | 5,950 | 6,190 | 285,300 |
| 2021/08/11 | 5,840 | 5,900 | 5,800 | 5,900 | 126,600 |
| 2021/08/10 | 5,720 | 5,850 | 5,710 | 5,740 | 91,300 |
| 2021/08/06 | 5,550 | 5,790 | 5,510 | 5,750 | 191,900 |
| 2021/08/05 | 5,790 | 5,940 | 5,560 | 5,580 | 338,500 |
| 2021/08/04 | 5,710 | 5,940 | 5,690 | 5,890 | 283,700 |
| 2021/08/03 | 5,730 | 5,750 | 5,680 | 5,720 | 64,300 |
| 2021/08/02 | 5,700 | 5,780 | 5,660 | 5,750 | 143,200 |
| 2021/07/30 | 5,640 | 5,660 | 5,540 | 5,550 | 133,800 |
| 2021/07/29 | 5,570 | 5,610 | 5,520 | 5,610 | 95,100 |
| 2021/07/28 | 5,540 | 5,570 | 5,490 | 5,510 | 106,900 |
| 2021/07/27 | 5,600 | 5,670 | 5,570 | 5,640 | 110,200 |
| 2021/07/26 | 5,650 | 5,700 | 5,600 | 5,610 | 72,600 |
| 2021/07/21 | 5,510 | 5,620 | 5,490 | 5,550 | 82,500 |
| 2021/07/20 | 5,500 | 5,550 | 5,450 | 5,450 | 115,500 |
| 2021/07/19 | 5,630 | 5,670 | 5,590 | 5,600 | 97,800 |
| 2021/07/16 | 5,490 | 5,710 | 5,490 | 5,670 | 132,400 |
| 2021/07/15 | 5,640 | 5,650 | 5,560 | 5,560 | 161,700 |
| 2021/07/14 | 5,830 | 5,840 | 5,740 | 5,780 | 105,800 |
| 2021/07/13 | 5,870 | 5,950 | 5,840 | 5,910 | 158,200 |
| 2021/07/12 | 5,690 | 5,810 | 5,690 | 5,780 | 121,300 |
| 2021/07/09 | 5,520 | 5,640 | 5,510 | 5,620 | 211,600 |
| 2021/07/08 | 5,690 | 5,740 | 5,620 | 5,620 | 162,300 |
| 2021/07/07 | 5,710 | 5,780 | 5,680 | 5,750 | 139,100 |
| 2021/07/06 | 5,820 | 5,850 | 5,770 | 5,850 | 83,200 |
| 2021/07/05 | 5,740 | 5,840 | 5,740 | 5,810 | 75,800 |
| 2021/07/02 | 5,810 | 5,820 | 5,710 | 5,760 | 185,400 |
| 2021/07/01 | 5,740 | 5,750 | 5,700 | 5,730 | 84,000 |
| 2021/06/30 | 5,820 | 5,840 | 5,770 | 5,790 | 99,300 |
| 2021/06/29 | 5,790 | 5,800 | 5,740 | 5,780 | 98,200 |
| 2021/06/28 | 5,860 | 5,870 | 5,830 | 5,840 | 106,900 |
| 2021/06/25 | 5,900 | 5,930 | 5,850 | 5,860 | 91,300 |
| 2021/06/24 | 5,770 | 5,880 | 5,730 | 5,870 | 68,700 |
| 2021/06/23 | 5,800 | 5,860 | 5,760 | 5,780 | 124,400 |
| 2021/06/22 | 5,880 | 5,880 | 5,740 | 5,830 | 139,300 |
| 2021/06/21 | 5,880 | 5,880 | 5,610 | 5,710 | 312,800 |
| 2021/06/18 | 5,940 | 6,100 | 5,900 | 6,080 | 551,000 |
| 2021/06/17 | 5,900 | 5,910 | 5,830 | 5,870 | 129,500 |
| 2021/06/16 | 5,770 | 5,880 | 5,760 | 5,860 | 88,600 |
| 2021/06/15 | 5,710 | 5,820 | 5,710 | 5,780 | 69,300 |
| 2021/06/14 | 5,820 | 5,850 | 5,760 | 5,760 | 65,100 |
| 2021/06/11 | 5,730 | 5,830 | 5,730 | 5,800 | 161,100 |
| 2021/06/10 | 5,640 | 5,790 | 5,640 | 5,750 | 116,500 |
| 2021/06/09 | 5,630 | 5,670 | 5,600 | 5,670 | 79,100 |
| 2021/06/08 | 5,690 | 5,740 | 5,620 | 5,670 | 73,000 |
| 2021/06/07 | 5,830 | 5,830 | 5,750 | 5,750 | 110,700 |
| 2021/06/04 | 5,900 | 5,900 | 5,780 | 5,800 | 206,000 |
| 2021/06/03 | 5,770 | 5,870 | 5,770 | 5,870 | 135,400 |
| 2021/06/02 | 5,730 | 5,860 | 5,730 | 5,800 | 176,400 |
| 2021/06/01 | 5,630 | 5,720 | 5,600 | 5,710 | 167,100 |
| 2021/05/31 | 5,790 | 5,790 | 5,620 | 5,670 | 160,900 |
| 2021/05/28 | 5,700 | 5,830 | 5,690 | 5,820 | 164,000 |
| 2021/05/27 | 5,630 | 5,640 | 5,580 | 5,590 | 195,300 |
| 2021/05/26 | 5,730 | 5,730 | 5,570 | 5,620 | 138,300 |
| 2021/05/25 | 5,750 | 5,800 | 5,670 | 5,790 | 247,100 |
| 2021/05/24 | 5,580 | 5,710 | 5,580 | 5,650 | 254,700 |
| 2021/05/21 | 5,450 | 5,560 | 5,420 | 5,560 | 255,300 |
| 2021/05/20 | 5,340 | 5,390 | 5,290 | 5,390 | 289,100 |
| 2021/05/19 | 5,400 | 5,410 | 5,310 | 5,350 | 193,900 |
| 2021/05/18 | 5,560 | 5,570 | 5,450 | 5,470 | 196,300 |
| 2021/05/17 | 5,700 | 5,740 | 5,540 | 5,570 | 146,200 |
| 2021/05/14 | 5,700 | 5,770 | 5,640 | 5,730 | 187,700 |
| 2021/05/13 | 5,830 | 5,980 | 5,660 | 5,670 | 261,000 |
| 2021/05/12 | 6,180 | 6,180 | 5,710 | 5,930 | 549,400 |
| 2021/05/11 | 6,180 | 6,200 | 5,980 | 6,010 | 352,000 |
| 2021/05/10 | 6,100 | 6,150 | 6,050 | 6,150 | 134,200 |
| 2021/05/07 | 6,110 | 6,150 | 6,070 | 6,120 | 173,600 |
| 2021/05/06 | 5,980 | 6,100 | 5,960 | 6,070 | 291,000 |
| 2021/04/30 | 5,820 | 5,820 | 5,750 | 5,780 | 215,900 |
| 2021/04/28 | 5,810 | 5,830 | 5,770 | 5,820 | 104,400 |
| 2021/04/27 | 5,860 | 5,880 | 5,800 | 5,810 | 105,900 |
| 2021/04/26 | 5,940 | 5,950 | 5,850 | 5,890 | 187,300 |
| 2021/04/23 | 5,890 | 5,930 | 5,860 | 5,910 | 95,200 |
| 2021/04/22 | 5,900 | 5,910 | 5,850 | 5,900 | 130,000 |
| 2021/04/21 | 5,870 | 5,880 | 5,790 | 5,830 | 161,700 |
| 2021/04/20 | 5,940 | 5,970 | 5,900 | 5,960 | 116,800 |
| 2021/04/19 | 5,960 | 6,000 | 5,910 | 5,960 | 110,700 |
| 2021/04/16 | 5,890 | 5,910 | 5,840 | 5,880 | 105,500 |
| 2021/04/15 | 5,940 | 5,960 | 5,860 | 5,870 | 76,300 |
| 2021/04/14 | 5,990 | 5,990 | 5,890 | 5,930 | 94,000 |
| 2021/04/13 | 5,940 | 5,980 | 5,910 | 5,950 | 116,600 |
| 2021/04/12 | 5,980 | 5,990 | 5,930 | 5,940 | 95,300 |
| 2021/04/09 | 5,950 | 5,990 | 5,910 | 5,960 | 163,200 |
| 2021/04/08 | 5,980 | 5,990 | 5,870 | 5,900 | 135,100 |
| 2021/04/07 | 5,870 | 6,000 | 5,830 | 5,990 | 175,400 |
| 2021/04/06 | 5,900 | 5,930 | 5,800 | 5,860 | 112,100 |
| 2021/04/05 | 5,900 | 5,910 | 5,780 | 5,900 | 109,400 |
| 2021/04/02 | 5,950 | 5,980 | 5,850 | 5,890 | 181,300 |
| 2021/04/01 | 5,820 | 5,900 | 5,780 | 5,830 | 121,500 |
| 2021/03/31 | 5,730 | 5,810 | 5,700 | 5,790 | 144,600 |
| 2021/03/30 | 5,920 | 5,930 | 5,740 | 5,800 | 152,900 |
| 2021/03/29 | 5,930 | 6,000 | 5,880 | 5,960 | 266,100 |
| 2021/03/26 | 5,800 | 5,900 | 5,780 | 5,860 | 224,000 |
| 2021/03/25 | 5,750 | 5,810 | 5,710 | 5,790 | 151,000 |
| 2021/03/24 | 5,700 | 5,740 | 5,670 | 5,700 | 137,000 |
| 2021/03/23 | 5,710 | 5,820 | 5,700 | 5,760 | 193,200 |
| 2021/03/22 | 5,710 | 5,790 | 5,600 | 5,760 | 241,600 |
| 2021/03/19 | 5,770 | 5,790 | 5,680 | 5,730 | 397,100 |
| 2021/03/18 | 5,760 | 5,810 | 5,720 | 5,800 | 167,900 |
| 2021/03/17 | 5,780 | 5,800 | 5,710 | 5,770 | 196,800 |
| 2021/03/16 | 5,850 | 5,900 | 5,750 | 5,780 | 213,200 |
| 2021/03/15 | 5,830 | 5,930 | 5,810 | 5,890 | 299,900 |
| 2021/03/12 | 5,750 | 5,790 | 5,670 | 5,790 | 223,300 |
| 2021/03/11 | 5,660 | 5,700 | 5,620 | 5,680 | 212,300 |
| 2021/03/10 | 5,650 | 5,680 | 5,540 | 5,590 | 208,400 |
| 2021/03/09 | 5,670 | 5,710 | 5,560 | 5,620 | 216,800 |
| 2021/03/08 | 5,570 | 5,650 | 5,540 | 5,610 | 211,000 |
| 2021/03/05 | 5,400 | 5,500 | 5,400 | 5,500 | 306,300 |
| 2021/03/04 | 5,410 | 5,530 | 5,400 | 5,500 | 300,100 |
| 2021/03/03 | 5,610 | 5,620 | 5,480 | 5,510 | 394,100 |
| 2021/03/02 | 5,730 | 5,750 | 5,620 | 5,670 | 294,000 |
| 2021/03/01 | 5,710 | 5,800 | 5,690 | 5,710 | 299,000 |
| 2021/02/26 | 5,720 | 5,800 | 5,600 | 5,610 | 315,500 |
| 2021/02/25 | 5,660 | 5,710 | 5,600 | 5,680 | 268,100 |
| 2021/02/24 | 5,790 | 5,870 | 5,670 | 5,700 | 389,500 |
| 2021/02/22 | 5,920 | 6,000 | 5,780 | 5,850 | 382,600 |
| 2021/02/19 | 5,720 | 5,900 | 5,710 | 5,890 | 391,300 |
| 2021/02/18 | 5,630 | 5,820 | 5,610 | 5,750 | 722,600 |
| 2021/02/17 | 5,490 | 5,590 | 5,450 | 5,570 | 205,600 |
| 2021/02/16 | 5,570 | 5,620 | 5,480 | 5,500 | 242,900 |
| 2021/02/15 | 5,600 | 5,680 | 5,560 | 5,640 | 197,600 |
| 2021/02/12 | 5,600 | 5,630 | 5,450 | 5,500 | 212,300 |
| 2021/02/10 | 5,500 | 5,640 | 5,460 | 5,600 | 282,700 |
| 2021/02/09 | 5,680 | 5,690 | 5,540 | 5,600 | 284,400 |
| 2021/02/08 | 5,620 | 5,710 | 5,570 | 5,690 | 319,700 |
| 2021/02/05 | 5,660 | 5,660 | 5,520 | 5,610 | 290,600 |
| 2021/02/04 | 5,600 | 5,790 | 5,570 | 5,670 | 521,100 |
| 2021/02/03 | 5,250 | 5,620 | 5,240 | 5,510 | 318,800 |
| 2021/02/02 | 5,100 | 5,230 | 5,100 | 5,210 | 172,100 |
| 2021/02/01 | 4,980 | 5,130 | 4,970 | 5,120 | 170,600 |
| 2021/01/29 | 5,140 | 5,150 | 5,020 | 5,030 | 197,800 |
| 2021/01/28 | 5,020 | 5,160 | 5,020 | 5,120 | 284,800 |
| 2021/01/27 | 5,050 | 5,060 | 5,010 | 5,040 | 91,700 |
| 2021/01/26 | 5,050 | 5,060 | 5,000 | 5,000 | 79,500 |
| 2021/01/25 | 5,060 | 5,080 | 5,000 | 5,040 | 114,200 |
| 2021/01/22 | 4,960 | 5,010 | 4,945 | 4,990 | 225,500 |
| 2021/01/21 | 5,000 | 5,060 | 4,955 | 5,050 | 312,600 |
| 2021/01/20 | 4,885 | 4,950 | 4,865 | 4,940 | 192,500 |
| 2021/01/19 | 4,960 | 4,980 | 4,890 | 4,910 | 195,300 |
| 2021/01/18 | 4,940 | 5,030 | 4,940 | 5,010 | 100,800 |
| 2021/01/15 | 4,970 | 5,020 | 4,945 | 4,970 | 289,500 |
| 2021/01/14 | 5,000 | 5,090 | 4,945 | 4,975 | 272,500 |
| 2021/01/13 | 5,010 | 5,080 | 4,995 | 5,060 | 164,200 |
| 2021/01/12 | 5,020 | 5,080 | 4,990 | 5,030 | 191,000 |
| 2021/01/08 | 5,100 | 5,150 | 5,050 | 5,080 | 244,300 |
| 2021/01/07 | 5,070 | 5,200 | 5,010 | 5,150 | 187,300 |
| 2021/01/06 | 5,170 | 5,220 | 5,120 | 5,120 | 122,200 |
| 2021/01/05 | 5,250 | 5,300 | 5,200 | 5,210 | 101,400 |
| 2021/01/04 | 5,280 | 5,280 | 5,170 | 5,280 | 139,900 |