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 |
|---|---|---|---|---|---|
| 2026/03/27 | 3,184 | 3,272 | 3,165 | 3,242 | 1,117,000 |
| 2026/03/26 | 3,168 | 3,219 | 3,131 | 3,194 | 1,085,100 |
| 2026/03/25 | 3,097 | 3,120 | 3,074 | 3,098 | 743,000 |
| 2026/03/24 | 3,074 | 3,100 | 3,008 | 3,048 | 761,700 |
| 2026/03/23 | 3,053 | 3,066 | 2,974 | 3,034 | 1,562,500 |
| 2026/03/19 | 2,989 | 2,995 | 2,919 | 2,919 | 671,600 |
| 2026/03/18 | 2,976 | 3,050 | 2,967 | 3,050 | 495,500 |
| 2026/03/17 | 2,981 | 3,002 | 2,952 | 2,967 | 584,600 |
| 2026/03/16 | 2,894 | 2,988 | 2,891 | 2,975 | 798,000 |
| 2026/03/13 | 2,864 | 2,921 | 2,846 | 2,894 | 1,297,300 |
| 2026/03/12 | 2,900 | 2,937 | 2,891 | 2,914 | 806,100 |
| 2026/03/11 | 3,003 | 3,020 | 2,977 | 2,990 | 613,100 |
| 2026/03/10 | 2,912 | 2,986 | 2,905 | 2,956 | 598,300 |
| 2026/03/09 | 2,796 | 2,886 | 2,791 | 2,862 | 1,181,200 |
| 2026/03/06 | 2,935 | 2,998 | 2,917 | 2,996 | 982,200 |
| 2026/03/05 | 2,988 | 3,023 | 2,915 | 2,972 | 791,000 |
| 2026/03/04 | 2,895 | 2,981 | 2,840 | 2,888 | 973,900 |
| 2026/03/03 | 3,126 | 3,164 | 3,033 | 3,056 | 1,054,600 |
| 2026/03/02 | 3,071 | 3,168 | 3,046 | 3,168 | 754,600 |
| 2026/02/27 | 3,049 | 3,138 | 3,029 | 3,138 | 919,200 |
| 2026/02/26 | 3,028 | 3,076 | 3,024 | 3,049 | 671,700 |
| 2026/02/25 | 3,025 | 3,070 | 2,997 | 3,034 | 822,700 |
| 2026/02/24 | 2,972 | 3,043 | 2,970 | 3,027 | 1,017,000 |
| 2026/02/20 | 2,998 | 3,001 | 2,956 | 2,970 | 593,800 |
| 2026/02/19 | 2,993 | 3,048 | 2,976 | 3,029 | 823,800 |
| 2026/02/18 | 2,923 | 3,023 | 2,910 | 2,993 | 1,307,200 |
| 2026/02/17 | 2,925 | 2,952 | 2,874 | 2,895 | 1,142,500 |
| 2026/02/16 | 3,106 | 3,137 | 2,901 | 2,901 | 1,829,200 |
| 2026/02/13 | 3,132 | 3,230 | 3,053 | 3,104 | 1,500,200 |
| 2026/02/12 | 3,185 | 3,240 | 3,168 | 3,202 | 656,000 |
| 2026/02/10 | 3,165 | 3,228 | 3,165 | 3,186 | 465,400 |
| 2026/02/09 | 3,191 | 3,196 | 3,113 | 3,145 | 527,600 |
| 2026/02/06 | 3,010 | 3,067 | 2,973 | 3,051 | 581,300 |
| 2026/02/05 | 3,084 | 3,107 | 3,054 | 3,054 | 643,600 |
| 2026/02/04 | 3,041 | 3,068 | 3,023 | 3,046 | 588,100 |
| 2026/02/03 | 3,006 | 3,035 | 2,977 | 3,035 | 511,000 |
| 2026/02/02 | 2,998 | 3,038 | 2,969 | 2,979 | 556,800 |
| 2026/01/30 | 2,998 | 3,011 | 2,955 | 2,982 | 654,000 |
| 2026/01/29 | 2,927 | 2,978 | 2,887 | 2,965 | 983,000 |
| 2026/01/28 | 3,000 | 3,003 | 2,933 | 2,941 | 970,700 |
| 2026/01/27 | 3,021 | 3,055 | 3,005 | 3,047 | 792,500 |
| 2026/01/26 | 3,083 | 3,129 | 3,069 | 3,080 | 525,000 |
| 2026/01/23 | 3,143 | 3,150 | 3,095 | 3,118 | 529,900 |
| 2026/01/22 | 3,100 | 3,134 | 3,081 | 3,134 | 523,900 |
| 2026/01/21 | 3,036 | 3,084 | 3,025 | 3,073 | 405,400 |
| 2026/01/20 | 3,111 | 3,124 | 3,053 | 3,071 | 436,000 |
| 2026/01/19 | 3,099 | 3,145 | 3,069 | 3,124 | 459,400 |
| 2026/01/16 | 3,080 | 3,119 | 3,065 | 3,114 | 625,700 |
| 2026/01/15 | 3,050 | 3,136 | 3,042 | 3,124 | 669,400 |
| 2026/01/14 | 3,042 | 3,069 | 3,025 | 3,042 | 786,400 |
| 2026/01/13 | 3,108 | 3,115 | 3,042 | 3,064 | 734,600 |
| 2026/01/09 | 3,077 | 3,083 | 3,021 | 3,049 | 498,700 |
| 2026/01/08 | 3,040 | 3,055 | 3,005 | 3,048 | 806,000 |
| 2026/01/07 | 3,025 | 3,095 | 3,005 | 3,084 | 627,300 |
| 2026/01/06 | 3,006 | 3,067 | 3,005 | 3,052 | 739,300 |
| 2026/01/05 | 3,052 | 3,055 | 2,990 | 3,000 | 717,200 |
| 2025/12/30 | 3,030 | 3,036 | 3,000 | 3,011 | 511,000 |
| 2025/12/29 | 3,050 | 3,066 | 3,029 | 3,042 | 500,300 |
| 2025/12/26 | 3,086 | 3,092 | 3,026 | 3,035 | 572,300 |
| 2025/12/25 | 3,175 | 3,175 | 3,013 | 3,039 | 1,217,600 |
| 2025/12/24 | 3,177 | 3,189 | 3,130 | 3,148 | 485,600 |
| 2025/12/23 | 3,182 | 3,190 | 3,145 | 3,170 | 609,400 |
| 2025/12/22 | 3,228 | 3,237 | 3,185 | 3,185 | 406,900 |
| 2025/12/19 | 3,237 | 3,244 | 3,210 | 3,226 | 1,049,100 |
| 2025/12/18 | 3,234 | 3,269 | 3,186 | 3,186 | 512,900 |
| 2025/12/17 | 3,239 | 3,261 | 3,217 | 3,234 | 664,700 |
| 2025/12/16 | 3,334 | 3,336 | 3,236 | 3,236 | 578,000 |
| 2025/12/15 | 3,350 | 3,374 | 3,306 | 3,334 | 625,800 |
| 2025/12/12 | 3,275 | 3,290 | 3,252 | 3,284 | 588,000 |
| 2025/12/11 | 3,314 | 3,317 | 3,234 | 3,234 | 434,200 |
| 2025/12/10 | 3,290 | 3,295 | 3,243 | 3,280 | 677,700 |
| 2025/12/09 | 3,219 | 3,300 | 3,210 | 3,290 | 716,000 |
| 2025/12/08 | 3,180 | 3,232 | 3,164 | 3,219 | 709,500 |
| 2025/12/05 | 3,185 | 3,192 | 3,138 | 3,153 | 668,400 |
| 2025/12/04 | 3,216 | 3,246 | 3,195 | 3,206 | 613,200 |
| 2025/12/03 | 3,232 | 3,266 | 3,187 | 3,222 | 811,100 |
| 2025/12/02 | 3,260 | 3,278 | 3,192 | 3,229 | 874,300 |
| 2025/12/01 | 3,233 | 3,321 | 3,206 | 3,255 | 1,234,500 |
| 2025/11/28 | 3,135 | 3,170 | 3,131 | 3,169 | 876,500 |
| 2025/11/27 | 3,080 | 3,135 | 3,075 | 3,131 | 837,600 |
| 2025/11/26 | 3,000 | 3,084 | 2,996 | 3,074 | 968,400 |
| 2025/11/25 | 2,997 | 3,005 | 2,955 | 2,967 | 821,200 |
| 2025/11/21 | 2,865 | 2,992 | 2,849 | 2,982 | 1,276,500 |
| 2025/11/20 | 2,936 | 2,976 | 2,900 | 2,915 | 1,030,600 |
| 2025/11/19 | 2,721 | 2,911 | 2,701 | 2,886 | 1,449,500 |
| 2025/11/18 | 2,761 | 2,813 | 2,720 | 2,720 | 655,800 |
| 2025/11/17 | 2,756 | 2,783 | 2,731 | 2,761 | 547,400 |
| 2025/11/14 | 2,749 | 2,778 | 2,731 | 2,765 | 431,100 |
| 2025/11/13 | 2,777 | 2,792 | 2,750 | 2,781 | 596,900 |
| 2025/11/12 | 2,756 | 2,798 | 2,716 | 2,752 | 895,200 |
| 2025/11/11 | 2,780 | 2,813 | 2,758 | 2,791 | 673,600 |
| 2025/11/10 | 2,928 | 2,953 | 2,828 | 2,839 | 986,000 |
| 2025/11/07 | 2,754 | 2,945 | 2,727 | 2,932 | 1,737,100 |
| 2025/11/06 | 2,710 | 2,880 | 2,688 | 2,772 | 1,709,500 |
| 2025/11/05 | 2,763 | 2,769 | 2,671 | 2,705 | 608,600 |
| 2025/11/04 | 2,741 | 2,797 | 2,730 | 2,770 | 537,300 |
| 2025/10/31 | 2,755 | 2,766 | 2,716 | 2,747 | 457,500 |
| 2025/10/30 | 2,750 | 2,758 | 2,712 | 2,738 | 597,500 |
| 2025/10/29 | 2,755 | 2,770 | 2,729 | 2,729 | 581,000 |
| 2025/10/28 | 2,795 | 2,800 | 2,750 | 2,755 | 445,000 |
| 2025/10/27 | 2,839 | 2,862 | 2,823 | 2,823 | 661,600 |
| 2025/10/24 | 2,797 | 2,820 | 2,785 | 2,815 | 787,400 |
| 2025/10/23 | 2,759 | 2,783 | 2,738 | 2,757 | 877,200 |
| 2025/10/22 | 2,739 | 2,739 | 2,695 | 2,716 | 643,600 |
| 2025/10/21 | 2,695 | 2,719 | 2,689 | 2,706 | 747,200 |
| 2025/10/20 | 2,674 | 2,694 | 2,648 | 2,684 | 571,700 |
| 2025/10/17 | 2,634 | 2,647 | 2,612 | 2,624 | 420,300 |
| 2025/10/16 | 2,621 | 2,638 | 2,606 | 2,621 | 405,900 |
| 2025/10/15 | 2,579 | 2,612 | 2,567 | 2,605 | 359,300 |
| 2025/10/14 | 2,520 | 2,583 | 2,513 | 2,560 | 515,800 |
| 2025/10/10 | 2,607 | 2,622 | 2,573 | 2,591 | 353,800 |
| 2025/10/09 | 2,612 | 2,641 | 2,610 | 2,626 | 364,200 |
| 2025/10/08 | 2,635 | 2,654 | 2,608 | 2,614 | 265,900 |
| 2025/10/07 | 2,627 | 2,660 | 2,610 | 2,627 | 466,700 |
| 2025/10/06 | 2,632 | 2,642 | 2,578 | 2,631 | 635,100 |
| 2025/10/03 | 2,522 | 2,559 | 2,520 | 2,544 | 413,700 |
| 2025/10/02 | 2,560 | 2,570 | 2,522 | 2,536 | 382,200 |
| 2025/10/01 | 2,556 | 2,571 | 2,532 | 2,550 | 643,200 |
| 2025/09/30 | 2,640 | 2,652 | 2,582 | 2,587 | 506,200 |
| 2025/09/29 | 2,670 | 2,683 | 2,640 | 2,647 | 422,500 |
| 2025/09/26 | 2,691 | 2,720 | 2,685 | 2,710 | 644,700 |
| 2025/09/25 | 2,656 | 2,685 | 2,650 | 2,678 | 640,500 |
| 2025/09/24 | 2,660 | 2,662 | 2,615 | 2,633 | 515,200 |
| 2025/09/22 | 2,672 | 2,700 | 2,672 | 2,680 | 383,000 |
| 2025/09/19 | 2,684 | 2,712 | 2,669 | 2,677 | 906,000 |
| 2025/09/18 | 2,685 | 2,704 | 2,656 | 2,683 | 528,500 |
| 2025/09/17 | 2,670 | 2,687 | 2,650 | 2,671 | 583,100 |
| 2025/09/16 | 2,726 | 2,735 | 2,684 | 2,687 | 608,700 |
| 2025/09/12 | 2,764 | 2,765 | 2,718 | 2,726 | 616,300 |
| 2025/09/11 | 2,724 | 2,736 | 2,711 | 2,725 | 366,900 |
| 2025/09/10 | 2,703 | 2,734 | 2,700 | 2,717 | 359,300 |
| 2025/09/09 | 2,726 | 2,733 | 2,695 | 2,715 | 348,000 |
| 2025/09/08 | 2,708 | 2,724 | 2,689 | 2,704 | 456,000 |
| 2025/09/05 | 2,665 | 2,691 | 2,659 | 2,673 | 383,500 |
| 2025/09/04 | 2,670 | 2,684 | 2,658 | 2,665 | 431,600 |
| 2025/09/03 | 2,648 | 2,680 | 2,640 | 2,669 | 608,200 |
| 2025/09/02 | 2,706 | 2,706 | 2,654 | 2,657 | 481,600 |
| 2025/09/01 | 2,736 | 2,782 | 2,672 | 2,685 | 660,000 |
| 2025/08/29 | 2,749 | 2,779 | 2,742 | 2,762 | 455,700 |
| 2025/08/28 | 2,755 | 2,770 | 2,726 | 2,740 | 535,900 |
| 2025/08/27 | 2,758 | 2,771 | 2,751 | 2,762 | 591,700 |
| 2025/08/26 | 2,765 | 2,767 | 2,723 | 2,752 | 1,003,000 |
| 2025/08/25 | 2,745 | 2,781 | 2,736 | 2,770 | 464,400 |
| 2025/08/22 | 2,756 | 2,760 | 2,733 | 2,745 | 605,100 |
| 2025/08/21 | 2,766 | 2,785 | 2,747 | 2,773 | 588,800 |
| 2025/08/20 | 2,783 | 2,809 | 2,739 | 2,759 | 1,247,500 |
| 2025/08/19 | 2,826 | 2,860 | 2,817 | 2,839 | 748,600 |
| 2025/08/18 | 2,872 | 2,884 | 2,851 | 2,876 | 513,100 |
| 2025/08/15 | 2,861 | 2,869 | 2,820 | 2,856 | 646,600 |
| 2025/08/14 | 2,850 | 2,862 | 2,828 | 2,856 | 516,900 |
| 2025/08/13 | 2,926 | 2,929 | 2,870 | 2,882 | 535,700 |
| 2025/08/12 | 2,905 | 2,933 | 2,850 | 2,926 | 810,500 |
| 2025/08/08 | 2,824 | 2,900 | 2,800 | 2,883 | 1,678,900 |
| 2025/08/07 | 2,831 | 2,882 | 2,788 | 2,835 | 1,670,600 |
| 2025/08/06 | 3,005 | 3,068 | 2,823 | 2,922 | 1,205,300 |
| 2025/08/05 | 3,009 | 3,012 | 2,972 | 2,996 | 1,009,500 |
| 2025/08/04 | 2,979 | 3,023 | 2,945 | 3,009 | 655,200 |
| 2025/08/01 | 3,023 | 3,056 | 3,000 | 3,049 | 589,400 |
| 2025/07/31 | 2,983 | 3,048 | 2,956 | 3,023 | 653,100 |
| 2025/07/30 | 2,990 | 3,032 | 2,969 | 2,990 | 1,454,500 |
| 2025/07/29 | 2,996 | 3,028 | 2,951 | 2,994 | 903,300 |
| 2025/07/28 | 3,065 | 3,068 | 3,041 | 3,058 | 458,800 |
| 2025/07/25 | 3,060 | 3,076 | 3,036 | 3,040 | 446,000 |
| 2025/07/24 | 3,025 | 3,064 | 3,011 | 3,059 | 1,016,300 |
| 2025/07/23 | 3,065 | 3,086 | 3,025 | 3,025 | 1,170,300 |
| 2025/07/22 | 2,970 | 3,042 | 2,970 | 3,042 | 973,300 |
| 2025/07/18 | 2,948 | 2,979 | 2,935 | 2,970 | 476,100 |
| 2025/07/17 | 2,920 | 2,953 | 2,920 | 2,948 | 479,200 |
| 2025/07/16 | 2,910 | 3,019 | 2,905 | 2,969 | 967,400 |
| 2025/07/15 | 2,910 | 2,921 | 2,801 | 2,882 | 751,200 |
| 2025/07/14 | 2,888 | 2,926 | 2,876 | 2,910 | 593,300 |
| 2025/07/11 | 2,899 | 2,936 | 2,888 | 2,888 | 570,200 |
| 2025/07/10 | 2,894 | 2,917 | 2,873 | 2,890 | 1,109,400 |
| 2025/07/09 | 2,882 | 2,946 | 2,880 | 2,917 | 846,500 |
| 2025/07/08 | 2,838 | 2,878 | 2,837 | 2,857 | 594,400 |
| 2025/07/07 | 2,844 | 2,861 | 2,810 | 2,822 | 383,400 |
| 2025/07/04 | 2,818 | 2,835 | 2,797 | 2,827 | 452,600 |
| 2025/07/03 | 2,820 | 2,838 | 2,793 | 2,818 | 557,700 |
| 2025/07/02 | 2,779 | 2,822 | 2,771 | 2,811 | 634,800 |
| 2025/07/01 | 2,766 | 2,791 | 2,755 | 2,779 | 586,400 |
| 2025/06/30 | 2,832 | 2,837 | 2,765 | 2,766 | 732,800 |
| 2025/06/27 | 2,766 | 2,790 | 2,758 | 2,782 | 736,900 |
| 2025/06/26 | 2,691 | 2,749 | 2,679 | 2,742 | 775,800 |
| 2025/06/25 | 2,700 | 2,717 | 2,692 | 2,697 | 1,024,000 |
| 2025/06/24 | 2,724 | 2,724 | 2,686 | 2,694 | 448,700 |
| 2025/06/23 | 2,679 | 2,693 | 2,663 | 2,685 | 492,300 |
| 2025/06/20 | 2,700 | 2,721 | 2,687 | 2,695 | 511,300 |
| 2025/06/19 | 2,750 | 2,754 | 2,696 | 2,709 | 557,300 |
| 2025/06/18 | 2,709 | 2,749 | 2,704 | 2,731 | 647,300 |
| 2025/06/17 | 2,740 | 2,743 | 2,696 | 2,720 | 447,500 |
| 2025/06/16 | 2,711 | 2,740 | 2,698 | 2,702 | 811,500 |
| 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 |