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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,673 | 2,695 | 2,659 | 2,684 | 858,600 |
| 2025/06/12 | 2,706 | 2,708 | 2,668 | 2,681 | 788,300 |
| 2025/06/11 | 2,701 | 2,727 | 2,692 | 2,720 | 732,400 |
| 2025/06/10 | 2,720 | 2,759 | 2,706 | 2,706 | 921,700 |
| 2025/06/09 | 2,684 | 2,716 | 2,680 | 2,704 | 773,500 |
| 2025/06/06 | 2,625 | 2,710 | 2,606 | 2,677 | 974,900 |
| 2025/06/05 | 2,594 | 2,605 | 2,582 | 2,587 | 506,700 |
| 2025/06/04 | 2,613 | 2,635 | 2,582 | 2,605 | 943,100 |
| 2025/06/03 | 2,576 | 2,630 | 2,554 | 2,613 | 877,200 |
| 2025/06/02 | 2,525 | 2,547 | 2,511 | 2,546 | 530,800 |
| 2025/05/30 | 2,499 | 2,568 | 2,482 | 2,560 | 1,290,900 |
| 2025/05/29 | 2,522 | 2,544 | 2,502 | 2,510 | 725,500 |
| 2025/05/28 | 2,582 | 2,598 | 2,515 | 2,515 | 938,800 |
| 2025/05/27 | 2,514 | 2,595 | 2,496 | 2,569 | 1,192,900 |
| 2025/05/26 | 2,393 | 2,530 | 2,393 | 2,523 | 2,030,300 |
| 2025/05/23 | 2,294 | 2,383 | 2,280 | 2,361 | 1,097,700 |
| 2025/05/22 | 2,302 | 2,306 | 2,248 | 2,265 | 608,500 |
| 2025/05/21 | 2,288 | 2,321 | 2,268 | 2,304 | 884,200 |
| 2025/05/20 | 2,285 | 2,302 | 2,250 | 2,271 | 698,800 |
| 2025/05/19 | 2,254 | 2,276 | 2,245 | 2,270 | 467,100 |
| 2025/05/16 | 2,249 | 2,260 | 2,234 | 2,254 | 384,700 |
| 2025/05/15 | 2,229 | 2,259 | 2,202 | 2,249 | 412,100 |
| 2025/05/14 | 2,263 | 2,311 | 2,238 | 2,262 | 596,700 |
| 2025/05/13 | 2,278 | 2,301 | 2,263 | 2,273 | 739,800 |
| 2025/05/12 | 2,226 | 2,284 | 2,222 | 2,261 | 1,205,600 |
| 2025/05/09 | 2,150 | 2,220 | 2,110 | 2,180 | 1,098,000 |
| 2025/05/08 | 2,112 | 2,129 | 2,100 | 2,126 | 412,800 |
| 2025/05/07 | 2,172 | 2,175 | 2,115 | 2,120 | 521,100 |
| 2025/05/02 | 2,142 | 2,162 | 2,130 | 2,145 | 543,000 |
| 2025/05/01 | 2,145 | 2,160 | 2,137 | 2,142 | 510,400 |
| 2025/04/30 | 2,149 | 2,158 | 2,110 | 2,145 | 679,600 |
| 2025/04/28 | 2,120 | 2,146 | 2,108 | 2,138 | 425,900 |
| 2025/04/25 | 2,100 | 2,118 | 2,087 | 2,097 | 500,800 |
| 2025/04/24 | 2,100 | 2,112 | 2,077 | 2,090 | 360,900 |
| 2025/04/23 | 2,107 | 2,115 | 2,069 | 2,081 | 720,500 |
| 2025/04/22 | 2,074 | 2,082 | 2,047 | 2,057 | 358,000 |
| 2025/04/21 | 2,045 | 2,070 | 2,042 | 2,065 | 366,100 |
| 2025/04/18 | 2,045 | 2,056 | 2,027 | 2,045 | 357,100 |
| 2025/04/17 | 2,020 | 2,039 | 2,012 | 2,022 | 243,800 |
| 2025/04/16 | 2,005 | 2,038 | 2,003 | 2,013 | 398,900 |
| 2025/04/15 | 2,027 | 2,039 | 1,940 | 2,017 | 868,300 |
| 2025/04/14 | 1,986 | 2,005 | 1,969 | 1,998 | 473,600 |
| 2025/04/11 | 1,931 | 1,973 | 1,898 | 1,962 | 522,800 |
| 2025/04/10 | 1,993 | 2,013 | 1,950 | 2,001 | 530,000 |
| 2025/04/09 | 1,840 | 1,864 | 1,806 | 1,853 | 618,400 |
| 2025/04/08 | 1,825 | 1,898 | 1,821 | 1,880 | 669,200 |
| 2025/04/07 | 1,783 | 1,810 | 1,739 | 1,765 | 737,900 |
| 2025/04/04 | 1,900 | 1,925 | 1,872 | 1,906 | 639,400 |
| 2025/04/03 | 1,919 | 1,964 | 1,917 | 1,954 | 648,300 |
| 2025/04/02 | 2,035 | 2,042 | 1,999 | 2,011 | 437,300 |
| 2025/04/01 | 2,090 | 2,090 | 2,017 | 2,020 | 811,500 |
| 2025/03/31 | 2,040 | 2,056 | 2,013 | 2,020 | 645,600 |
| 2025/03/28 | 2,143 | 2,155 | 2,097 | 2,114 | 1,220,200 |
| 2025/03/27 | 2,132 | 2,160 | 2,117 | 2,160 | 795,900 |
| 2025/03/26 | 2,158 | 2,158 | 2,120 | 2,132 | 473,100 |
| 2025/03/25 | 2,141 | 2,141 | 2,112 | 2,128 | 590,200 |
| 2025/03/24 | 2,139 | 2,155 | 2,121 | 2,127 | 382,400 |
| 2025/03/21 | 2,163 | 2,184 | 2,124 | 2,139 | 805,800 |
| 2025/03/19 | 2,128 | 2,166 | 2,127 | 2,147 | 466,300 |
| 2025/03/18 | 2,160 | 2,171 | 2,146 | 2,154 | 686,800 |
| 2025/03/17 | 2,141 | 2,164 | 2,123 | 2,123 | 637,100 |
| 2025/03/14 | 2,080 | 2,136 | 2,080 | 2,126 | 809,200 |
| 2025/03/13 | 2,141 | 2,166 | 2,107 | 2,111 | 645,600 |
| 2025/03/12 | 2,105 | 2,157 | 2,105 | 2,113 | 735,100 |
| 2025/03/11 | 2,166 | 2,183 | 2,083 | 2,102 | 1,069,200 |
| 2025/03/10 | 2,160 | 2,197 | 2,155 | 2,190 | 761,500 |
| 2025/03/07 | 2,158 | 2,211 | 2,147 | 2,155 | 1,005,700 |
| 2025/03/06 | 2,115 | 2,202 | 2,110 | 2,176 | 1,087,900 |
| 2025/03/05 | 2,093 | 2,120 | 2,079 | 2,100 | 738,900 |
| 2025/03/04 | 2,053 | 2,084 | 2,049 | 2,066 | 598,600 |
| 2025/03/03 | 2,043 | 2,068 | 2,022 | 2,054 | 741,400 |
| 2025/02/28 | 2,050 | 2,068 | 2,009 | 2,018 | 1,137,800 |
| 2025/02/27 | 2,066 | 2,088 | 2,053 | 2,074 | 632,200 |
| 2025/02/26 | 2,110 | 2,133 | 2,056 | 2,066 | 1,005,500 |
| 2025/02/25 | 2,100 | 2,118 | 2,093 | 2,095 | 861,900 |
| 2025/02/21 | 2,122 | 2,160 | 2,117 | 2,130 | 964,600 |
| 2025/02/20 | 2,124 | 2,126 | 2,098 | 2,106 | 863,800 |
| 2025/02/19 | 2,105 | 2,145 | 2,095 | 2,131 | 993,800 |
| 2025/02/18 | 2,075 | 2,108 | 2,048 | 2,090 | 1,279,400 |
| 2025/02/17 | 2,097 | 2,112 | 2,047 | 2,052 | 1,261,400 |
| 2025/02/14 | 2,129 | 2,155 | 2,095 | 2,107 | 1,163,400 |
| 2025/02/13 | 2,231 | 2,250 | 2,127 | 2,129 | 1,152,400 |
| 2025/02/12 | 2,047 | 2,198 | 2,026 | 2,186 | 1,626,600 |
| 2025/02/10 | 2,019 | 2,047 | 2,016 | 2,034 | 370,100 |
| 2025/02/07 | 2,028 | 2,035 | 2,011 | 2,024 | 396,000 |
| 2025/02/06 | 2,032 | 2,046 | 2,026 | 2,035 | 410,300 |
| 2025/02/05 | 2,037 | 2,053 | 2,023 | 2,031 | 412,200 |
| 2025/02/04 | 2,057 | 2,070 | 2,012 | 2,020 | 617,900 |
| 2025/02/03 | 2,052 | 2,065 | 2,020 | 2,025 | 572,900 |
| 2025/01/31 | 2,077 | 2,080 | 2,056 | 2,073 | 467,500 |
| 2025/01/30 | 2,071 | 2,077 | 2,060 | 2,077 | 590,000 |
| 2025/01/29 | 2,093 | 2,119 | 2,081 | 2,088 | 583,400 |
| 2025/01/28 | 2,089 | 2,099 | 2,065 | 2,092 | 678,300 |
| 2025/01/27 | 2,105 | 2,116 | 2,088 | 2,110 | 654,900 |
| 2025/01/24 | 2,110 | 2,111 | 2,079 | 2,086 | 678,700 |
| 2025/01/23 | 2,077 | 2,093 | 2,063 | 2,090 | 591,900 |
| 2025/01/22 | 2,090 | 2,113 | 2,081 | 2,105 | 426,700 |
| 2025/01/21 | 2,098 | 2,098 | 2,074 | 2,090 | 308,700 |
| 2025/01/20 | 2,069 | 2,088 | 2,066 | 2,084 | 417,200 |
| 2025/01/17 | 2,075 | 2,082 | 2,051 | 2,069 | 501,400 |
| 2025/01/16 | 2,094 | 2,102 | 2,069 | 2,081 | 604,700 |
| 2025/01/15 | 2,089 | 2,116 | 2,065 | 2,076 | 738,900 |
| 2025/01/14 | 2,140 | 2,148 | 2,096 | 2,098 | 511,600 |
| 2025/01/10 | 2,162 | 2,173 | 2,148 | 2,159 | 351,400 |
| 2025/01/09 | 2,172 | 2,187 | 2,156 | 2,164 | 530,800 |
| 2025/01/08 | 2,175 | 2,198 | 2,171 | 2,184 | 630,000 |
| 2025/01/07 | 2,178 | 2,202 | 2,163 | 2,185 | 555,900 |
| 2025/01/06 | 2,206 | 2,215 | 2,157 | 2,166 | 598,100 |
| 2024/12/30 | 2,238 | 2,242 | 2,206 | 2,206 | 375,000 |
| 2024/12/27 | 2,203 | 2,236 | 2,198 | 2,225 | 362,000 |
| 2024/12/26 | 2,197 | 2,206 | 2,182 | 2,203 | 343,500 |
| 2024/12/25 | 2,197 | 2,197 | 2,165 | 2,197 | 311,200 |
| 2024/12/24 | 2,205 | 2,214 | 2,182 | 2,201 | 302,600 |
| 2024/12/23 | 2,200 | 2,213 | 2,198 | 2,200 | 439,100 |
| 2024/12/20 | 2,190 | 2,205 | 2,170 | 2,170 | 585,600 |
| 2024/12/19 | 2,151 | 2,176 | 2,146 | 2,167 | 385,900 |
| 2024/12/18 | 2,181 | 2,203 | 2,177 | 2,183 | 323,200 |
| 2024/12/17 | 2,195 | 2,216 | 2,181 | 2,181 | 421,000 |
| 2024/12/16 | 2,219 | 2,238 | 2,200 | 2,200 | 397,700 |
| 2024/12/13 | 2,197 | 2,224 | 2,193 | 2,214 | 605,500 |
| 2024/12/12 | 2,210 | 2,222 | 2,200 | 2,211 | 638,100 |
| 2024/12/11 | 2,212 | 2,219 | 2,194 | 2,204 | 531,500 |
| 2024/12/10 | 2,240 | 2,252 | 2,218 | 2,224 | 458,900 |
| 2024/12/09 | 2,257 | 2,262 | 2,214 | 2,216 | 742,000 |
| 2024/12/06 | 2,247 | 2,256 | 2,222 | 2,249 | 622,500 |
| 2024/12/05 | 2,280 | 2,289 | 2,239 | 2,247 | 754,500 |
| 2024/12/04 | 2,293 | 2,311 | 2,261 | 2,266 | 573,800 |
| 2024/12/03 | 2,272 | 2,324 | 2,272 | 2,303 | 906,200 |
| 2024/12/02 | 2,229 | 2,287 | 2,221 | 2,260 | 882,100 |
| 2024/11/29 | 2,222 | 2,247 | 2,211 | 2,234 | 610,200 |
| 2024/11/28 | 2,200 | 2,222 | 2,181 | 2,215 | 917,600 |
| 2024/11/27 | 2,230 | 2,242 | 2,204 | 2,207 | 846,400 |
| 2024/11/26 | 2,263 | 2,283 | 2,237 | 2,249 | 740,000 |
| 2024/11/25 | 2,338 | 2,351 | 2,263 | 2,263 | 938,300 |
| 2024/11/22 | 2,330 | 2,347 | 2,306 | 2,316 | 522,300 |
| 2024/11/21 | 2,341 | 2,368 | 2,297 | 2,318 | 896,600 |
| 2024/11/20 | 2,323 | 2,350 | 2,311 | 2,323 | 650,300 |
| 2024/11/19 | 2,321 | 2,347 | 2,293 | 2,317 | 566,500 |
| 2024/11/18 | 2,286 | 2,322 | 2,280 | 2,314 | 577,700 |
| 2024/11/15 | 2,341 | 2,348 | 2,309 | 2,313 | 800,300 |
| 2024/11/14 | 2,372 | 2,381 | 2,307 | 2,307 | 854,300 |
| 2024/11/13 | 2,399 | 2,416 | 2,362 | 2,378 | 780,100 |
| 2024/11/12 | 2,462 | 2,471 | 2,377 | 2,382 | 717,800 |
| 2024/11/11 | 2,448 | 2,463 | 2,424 | 2,462 | 750,600 |
| 2024/11/08 | 2,520 | 2,547 | 2,451 | 2,459 | 1,258,000 |
| 2024/11/07 | 2,594 | 2,708 | 2,500 | 2,569 | 2,087,200 |
| 2024/11/06 | 2,473 | 2,544 | 2,463 | 2,544 | 585,800 |
| 2024/11/05 | 2,482 | 2,483 | 2,431 | 2,453 | 684,700 |
| 2024/11/01 | 2,450 | 2,481 | 2,431 | 2,435 | 505,300 |
| 2024/10/31 | 2,510 | 2,515 | 2,476 | 2,508 | 821,800 |
| 2024/10/30 | 2,490 | 2,518 | 2,468 | 2,518 | 6,195,500 |
| 2024/10/29 | 2,477 | 2,486 | 2,442 | 2,471 | 804,300 |
| 2024/10/28 | 2,465 | 2,504 | 2,452 | 2,476 | 536,400 |
| 2024/10/25 | 2,501 | 2,501 | 2,471 | 2,482 | 408,300 |
| 2024/10/24 | 2,469 | 2,513 | 2,455 | 2,507 | 576,500 |
| 2024/10/23 | 2,517 | 2,522 | 2,466 | 2,493 | 728,600 |
| 2024/10/22 | 2,542 | 2,561 | 2,501 | 2,517 | 914,500 |
| 2024/10/21 | 2,591 | 2,591 | 2,551 | 2,564 | 525,800 |
| 2024/10/18 | 2,581 | 2,606 | 2,570 | 2,570 | 472,400 |
| 2024/10/17 | 2,618 | 2,618 | 2,583 | 2,600 | 452,200 |
| 2024/10/16 | 2,560 | 2,623 | 2,552 | 2,597 | 850,800 |
| 2024/10/15 | 2,678 | 2,684 | 2,617 | 2,631 | 791,700 |
| 2024/10/11 | 2,651 | 2,675 | 2,625 | 2,630 | 803,800 |
| 2024/10/10 | 2,677 | 2,679 | 2,645 | 2,678 | 706,400 |
| 2024/10/09 | 2,618 | 2,656 | 2,606 | 2,643 | 840,300 |
| 2024/10/08 | 2,562 | 2,606 | 2,560 | 2,594 | 731,800 |
| 2024/10/07 | 2,584 | 2,604 | 2,556 | 2,588 | 893,200 |
| 2024/10/04 | 2,570 | 2,608 | 2,556 | 2,556 | 987,900 |
| 2024/10/03 | 2,550 | 2,572 | 2,526 | 2,545 | 777,400 |
| 2024/10/02 | 2,490 | 2,520 | 2,477 | 2,492 | 641,100 |
| 2024/10/01 | 2,478 | 2,507 | 2,462 | 2,505 | 491,600 |
| 2024/09/30 | 2,408 | 2,470 | 2,350 | 2,460 | 580,800 |
| 2024/09/27 | 2,500 | 2,548 | 2,482 | 2,508 | 1,026,700 |
| 2024/09/26 | 2,480 | 2,516 | 2,471 | 2,512 | 1,212,400 |
| 2024/09/25 | 2,428 | 2,450 | 2,411 | 2,432 | 754,600 |
| 2024/09/24 | 2,450 | 2,472 | 2,417 | 2,450 | 1,404,300 |
| 2024/09/20 | 2,357 | 2,424 | 2,333 | 2,416 | 1,778,800 |
| 2024/09/19 | 2,282 | 2,317 | 2,275 | 2,302 | 962,000 |
| 2024/09/18 | 2,215 | 2,235 | 2,207 | 2,232 | 464,500 |
| 2024/09/17 | 2,200 | 2,210 | 2,167 | 2,207 | 592,200 |
| 2024/09/13 | 2,208 | 2,227 | 2,192 | 2,205 | 581,500 |
| 2024/09/12 | 2,214 | 2,234 | 2,194 | 2,203 | 439,500 |
| 2024/09/11 | 2,189 | 2,211 | 2,153 | 2,179 | 452,200 |
| 2024/09/10 | 2,224 | 2,234 | 2,203 | 2,207 | 368,000 |
| 2024/09/09 | 2,181 | 2,218 | 2,171 | 2,210 | 371,300 |
| 2024/09/06 | 2,224 | 2,244 | 2,208 | 2,226 | 461,800 |
| 2024/09/05 | 2,232 | 2,277 | 2,202 | 2,240 | 411,900 |
| 2024/09/04 | 2,212 | 2,286 | 2,209 | 2,257 | 493,200 |
| 2024/09/03 | 2,241 | 2,273 | 2,235 | 2,273 | 275,300 |
| 2024/09/02 | 2,269 | 2,275 | 2,229 | 2,241 | 271,800 |
| 2024/08/30 | 2,248 | 2,273 | 2,234 | 2,269 | 472,100 |
| 2024/08/29 | 2,248 | 2,266 | 2,218 | 2,234 | 351,200 |
| 2024/08/28 | 2,230 | 2,265 | 2,214 | 2,263 | 451,900 |
| 2024/08/27 | 2,220 | 2,239 | 2,195 | 2,239 | 392,500 |
| 2024/08/26 | 2,231 | 2,231 | 2,202 | 2,218 | 223,200 |
| 2024/08/23 | 2,214 | 2,237 | 2,205 | 2,231 | 466,100 |
| 2024/08/22 | 2,168 | 2,210 | 2,155 | 2,201 | 420,900 |
| 2024/08/21 | 2,138 | 2,150 | 2,122 | 2,134 | 407,100 |
| 2024/08/20 | 2,175 | 2,175 | 2,141 | 2,159 | 428,100 |
| 2024/08/19 | 2,140 | 2,156 | 2,125 | 2,130 | 394,700 |