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 |
|---|---|---|---|---|---|
| 2010/12/30 | 400 | 400 | 397 | 397 | 298,000 |
| 2010/12/29 | 400 | 402 | 399 | 401 | 390,000 |
| 2010/12/28 | 393 | 402 | 393 | 399 | 763,000 |
| 2010/12/27 | 391 | 396 | 391 | 393 | 404,000 |
| 2010/12/24 | 397 | 398 | 393 | 396 | 521,000 |
| 2010/12/22 | 404 | 407 | 398 | 400 | 1,012,000 |
| 2010/12/21 | 410 | 416 | 403 | 407 | 1,931,000 |
| 2010/12/20 | 393 | 396 | 390 | 391 | 389,000 |
| 2010/12/17 | 389 | 398 | 389 | 396 | 783,000 |
| 2010/12/16 | 386 | 393 | 386 | 390 | 528,000 |
| 2010/12/15 | 388 | 389 | 387 | 389 | 474,000 |
| 2010/12/14 | 381 | 385 | 380 | 384 | 599,000 |
| 2010/12/13 | 378 | 379 | 373 | 378 | 561,000 |
| 2010/12/10 | 376 | 376 | 373 | 374 | 576,000 |
| 2010/12/09 | 373 | 375 | 372 | 374 | 226,000 |
| 2010/12/08 | 373 | 373 | 370 | 373 | 289,000 |
| 2010/12/07 | 373 | 373 | 369 | 372 | 222,000 |
| 2010/12/06 | 372 | 374 | 371 | 373 | 336,000 |
| 2010/12/03 | 369 | 370 | 367 | 370 | 249,000 |
| 2010/12/02 | 368 | 369 | 366 | 368 | 412,000 |
| 2010/12/01 | 363 | 364 | 361 | 363 | 330,000 |
| 2010/11/30 | 366 | 372 | 364 | 364 | 934,000 |
| 2010/11/29 | 365 | 367 | 362 | 363 | 321,000 |
| 2010/11/26 | 365 | 367 | 361 | 361 | 247,000 |
| 2010/11/25 | 358 | 366 | 356 | 364 | 475,000 |
| 2010/11/24 | 359 | 359 | 354 | 356 | 422,000 |
| 2010/11/22 | 360 | 360 | 357 | 359 | 354,000 |
| 2010/11/19 | 362 | 363 | 358 | 360 | 335,000 |
| 2010/11/18 | 356 | 361 | 354 | 360 | 303,000 |
| 2010/11/17 | 354 | 357 | 352 | 356 | 290,000 |
| 2010/11/16 | 359 | 360 | 350 | 355 | 330,000 |
| 2010/11/15 | 361 | 362 | 359 | 359 | 259,000 |
| 2010/11/12 | 360 | 364 | 360 | 361 | 319,000 |
| 2010/11/11 | 362 | 363 | 360 | 361 | 392,000 |
| 2010/11/10 | 362 | 367 | 360 | 362 | 406,000 |
| 2010/11/09 | 362 | 366 | 361 | 365 | 374,000 |
| 2010/11/08 | 363 | 364 | 360 | 362 | 352,000 |
| 2010/11/05 | 364 | 366 | 360 | 361 | 540,000 |
| 2010/11/04 | 370 | 373 | 359 | 363 | 798,000 |
| 2010/11/02 | 364 | 370 | 363 | 367 | 357,000 |
| 2010/11/01 | 367 | 368 | 363 | 366 | 319,000 |
| 2010/10/29 | 367 | 374 | 367 | 371 | 812,000 |
| 2010/10/28 | 358 | 371 | 356 | 370 | 682,000 |
| 2010/10/27 | 362 | 364 | 358 | 360 | 253,000 |
| 2010/10/26 | 365 | 367 | 361 | 364 | 232,000 |
| 2010/10/25 | 368 | 369 | 362 | 368 | 175,000 |
| 2010/10/22 | 357 | 367 | 357 | 365 | 209,000 |
| 2010/10/21 | 366 | 366 | 360 | 363 | 266,000 |
| 2010/10/20 | 363 | 366 | 360 | 363 | 188,000 |
| 2010/10/19 | 363 | 371 | 363 | 369 | 173,000 |
| 2010/10/18 | 364 | 370 | 353 | 366 | 249,000 |
| 2010/10/15 | 366 | 367 | 365 | 366 | 133,000 |
| 2010/10/14 | 367 | 371 | 365 | 369 | 144,000 |
| 2010/10/13 | 362 | 370 | 362 | 363 | 258,000 |
| 2010/10/12 | 374 | 375 | 362 | 362 | 235,000 |
| 2010/10/08 | 369 | 375 | 369 | 373 | 270,000 |
| 2010/10/07 | 370 | 373 | 368 | 373 | 262,000 |
| 2010/10/06 | 369 | 371 | 367 | 371 | 374,000 |
| 2010/10/05 | 368 | 370 | 363 | 369 | 364,000 |
| 2010/10/04 | 364 | 371 | 364 | 367 | 306,000 |
| 2010/10/01 | 366 | 369 | 363 | 364 | 303,000 |
| 2010/09/30 | 370 | 373 | 365 | 367 | 144,000 |
| 2010/09/29 | 368 | 373 | 368 | 372 | 209,000 |
| 2010/09/28 | 369 | 374 | 367 | 370 | 367,000 |
| 2010/09/27 | 367 | 371 | 364 | 371 | 475,000 |
| 2010/09/24 | 364 | 368 | 361 | 362 | 392,000 |
| 2010/09/22 | 363 | 364 | 361 | 363 | 172,000 |
| 2010/09/21 | 364 | 366 | 359 | 359 | 281,000 |
| 2010/09/17 | 358 | 362 | 358 | 362 | 198,000 |
| 2010/09/16 | 360 | 360 | 356 | 358 | 102,000 |
| 2010/09/15 | 354 | 360 | 352 | 358 | 175,000 |
| 2010/09/14 | 355 | 358 | 353 | 355 | 182,000 |
| 2010/09/13 | 357 | 359 | 355 | 358 | 169,000 |
| 2010/09/10 | 357 | 359 | 354 | 355 | 394,000 |
| 2010/09/09 | 350 | 355 | 350 | 353 | 327,000 |
| 2010/09/08 | 347 | 349 | 346 | 349 | 171,000 |
| 2010/09/07 | 354 | 357 | 353 | 355 | 197,000 |
| 2010/09/06 | 352 | 357 | 350 | 357 | 246,000 |
| 2010/09/03 | 345 | 350 | 345 | 350 | 238,000 |
| 2010/09/02 | 349 | 350 | 340 | 344 | 421,000 |
| 2010/09/01 | 347 | 347 | 344 | 347 | 401,000 |
| 2010/08/31 | 347 | 350 | 345 | 346 | 301,000 |
| 2010/08/30 | 354 | 357 | 353 | 355 | 403,000 |
| 2010/08/27 | 342 | 353 | 342 | 353 | 405,000 |
| 2010/08/26 | 346 | 347 | 341 | 345 | 447,000 |
| 2010/08/25 | 345 | 347 | 343 | 346 | 377,000 |
| 2010/08/24 | 340 | 347 | 340 | 346 | 673,000 |
| 2010/08/23 | 339 | 343 | 337 | 339 | 285,000 |
| 2010/08/20 | 337 | 341 | 337 | 338 | 210,000 |
| 2010/08/19 | 342 | 344 | 339 | 340 | 239,000 |
| 2010/08/18 | 345 | 347 | 340 | 343 | 260,000 |
| 2010/08/17 | 336 | 342 | 336 | 342 | 158,000 |
| 2010/08/16 | 338 | 342 | 337 | 340 | 140,000 |
| 2010/08/13 | 337 | 343 | 336 | 341 | 215,000 |
| 2010/08/12 | 338 | 340 | 334 | 339 | 428,000 |
| 2010/08/11 | 347 | 348 | 344 | 344 | 221,000 |
| 2010/08/10 | 359 | 361 | 350 | 351 | 530,000 |
| 2010/08/09 | 359 | 362 | 356 | 359 | 387,000 |
| 2010/08/06 | 364 | 368 | 363 | 366 | 331,000 |
| 2010/08/05 | 368 | 370 | 364 | 365 | 536,000 |
| 2010/08/04 | 360 | 367 | 354 | 365 | 1,171,000 |
| 2010/08/03 | 356 | 357 | 353 | 357 | 193,000 |
| 2010/08/02 | 354 | 358 | 351 | 352 | 205,000 |
| 2010/07/30 | 359 | 359 | 353 | 356 | 282,000 |
| 2010/07/29 | 357 | 362 | 357 | 360 | 169,000 |
| 2010/07/28 | 357 | 363 | 357 | 363 | 205,000 |
| 2010/07/27 | 355 | 357 | 352 | 354 | 291,000 |
| 2010/07/26 | 355 | 357 | 354 | 354 | 123,000 |
| 2010/07/23 | 359 | 360 | 349 | 350 | 484,000 |
| 2010/07/22 | 351 | 353 | 350 | 352 | 220,000 |
| 2010/07/21 | 357 | 359 | 351 | 353 | 265,000 |
| 2010/07/20 | 352 | 358 | 350 | 355 | 222,000 |
| 2010/07/16 | 366 | 366 | 355 | 356 | 332,000 |
| 2010/07/15 | 370 | 374 | 366 | 369 | 476,000 |
| 2010/07/14 | 375 | 377 | 371 | 376 | 467,000 |
| 2010/07/13 | 373 | 373 | 366 | 371 | 430,000 |
| 2010/07/12 | 380 | 383 | 371 | 372 | 806,000 |
| 2010/07/09 | 366 | 373 | 363 | 370 | 435,000 |
| 2010/07/08 | 363 | 367 | 363 | 364 | 364,000 |
| 2010/07/07 | 359 | 359 | 355 | 357 | 282,000 |
| 2010/07/06 | 351 | 359 | 350 | 358 | 418,000 |
| 2010/07/05 | 353 | 358 | 352 | 356 | 311,000 |
| 2010/07/02 | 347 | 353 | 345 | 350 | 562,000 |
| 2010/07/01 | 354 | 354 | 349 | 350 | 348,000 |
| 2010/06/30 | 351 | 356 | 347 | 354 | 455,000 |
| 2010/06/29 | 360 | 365 | 354 | 355 | 473,000 |
| 2010/06/28 | 366 | 369 | 362 | 363 | 339,000 |
| 2010/06/25 | 373 | 373 | 368 | 369 | 383,000 |
| 2010/06/24 | 372 | 377 | 371 | 375 | 445,000 |
| 2010/06/23 | 379 | 379 | 374 | 376 | 625,000 |
| 2010/06/22 | 382 | 384 | 380 | 381 | 581,000 |
| 2010/06/21 | 391 | 394 | 389 | 390 | 377,000 |
| 2010/06/18 | 393 | 397 | 387 | 389 | 1,106,000 |
| 2010/06/17 | 394 | 394 | 390 | 393 | 491,000 |
| 2010/06/16 | 393 | 395 | 392 | 394 | 478,000 |
| 2010/06/15 | 390 | 392 | 387 | 392 | 650,000 |
| 2010/06/14 | 389 | 393 | 389 | 392 | 626,000 |
| 2010/06/11 | 389 | 390 | 385 | 388 | 929,000 |
| 2010/06/10 | 377 | 385 | 374 | 384 | 795,000 |
| 2010/06/09 | 378 | 380 | 374 | 376 | 808,000 |
| 2010/06/08 | 369 | 381 | 369 | 379 | 1,167,000 |
| 2010/06/07 | 374 | 374 | 369 | 369 | 849,000 |
| 2010/06/04 | 376 | 383 | 375 | 380 | 1,317,000 |
| 2010/06/03 | 373 | 376 | 371 | 376 | 940,000 |
| 2010/06/02 | 362 | 374 | 359 | 369 | 1,386,000 |
| 2010/06/01 | 363 | 364 | 358 | 358 | 749,000 |
| 2010/05/31 | 353 | 365 | 352 | 363 | 795,000 |
| 2010/05/28 | 352 | 355 | 350 | 353 | 923,000 |
| 2010/05/27 | 344 | 348 | 340 | 347 | 1,447,000 |
| 2010/05/26 | 346 | 351 | 344 | 346 | 1,419,000 |
| 2010/05/25 | 346 | 346 | 338 | 339 | 620,000 |
| 2010/05/24 | 344 | 348 | 341 | 345 | 623,000 |
| 2010/05/21 | 345 | 348 | 341 | 344 | 936,000 |
| 2010/05/20 | 355 | 361 | 355 | 356 | 443,000 |
| 2010/05/19 | 360 | 360 | 353 | 360 | 624,000 |
| 2010/05/18 | 373 | 373 | 361 | 364 | 788,000 |
| 2010/05/17 | 375 | 375 | 365 | 370 | 604,000 |
| 2010/05/14 | 368 | 380 | 367 | 377 | 1,137,000 |
| 2010/05/13 | 370 | 373 | 368 | 372 | 698,000 |
| 2010/05/12 | 370 | 372 | 366 | 369 | 671,000 |
| 2010/05/11 | 377 | 377 | 367 | 368 | 1,936,000 |
| 2010/05/10 | 341 | 379 | 341 | 376 | 3,432,000 |
| 2010/05/07 | 344 | 347 | 338 | 342 | 1,162,000 |
| 2010/05/06 | 361 | 362 | 356 | 360 | 763,000 |
| 2010/04/30 | 365 | 368 | 364 | 368 | 475,000 |
| 2010/04/28 | 365 | 366 | 362 | 362 | 562,000 |
| 2010/04/27 | 369 | 372 | 366 | 371 | 568,000 |
| 2010/04/26 | 366 | 370 | 366 | 368 | 516,000 |
| 2010/04/23 | 364 | 365 | 359 | 365 | 485,000 |
| 2010/04/22 | 364 | 364 | 357 | 360 | 761,000 |
| 2010/04/21 | 359 | 364 | 359 | 364 | 490,000 |
| 2010/04/20 | 360 | 361 | 356 | 356 | 478,000 |
| 2010/04/19 | 359 | 361 | 358 | 358 | 571,000 |
| 2010/04/16 | 369 | 370 | 365 | 365 | 559,000 |
| 2010/04/15 | 370 | 371 | 367 | 371 | 596,000 |
| 2010/04/14 | 369 | 369 | 366 | 367 | 633,000 |
| 2010/04/13 | 374 | 374 | 365 | 367 | 967,000 |
| 2010/04/12 | 375 | 377 | 372 | 372 | 1,029,000 |
| 2010/04/09 | 367 | 372 | 367 | 371 | 509,000 |
| 2010/04/08 | 369 | 373 | 366 | 367 | 825,000 |
| 2010/04/07 | 367 | 372 | 366 | 371 | 609,000 |
| 2010/04/06 | 371 | 373 | 365 | 367 | 906,000 |
| 2010/04/05 | 374 | 375 | 370 | 371 | 525,000 |
| 2010/04/02 | 374 | 374 | 370 | 372 | 559,000 |
| 2010/04/01 | 370 | 373 | 368 | 371 | 756,000 |
| 2010/03/31 | 372 | 373 | 367 | 370 | 1,069,000 |
| 2010/03/30 | 366 | 372 | 365 | 372 | 1,078,000 |
| 2010/03/29 | 356 | 364 | 355 | 362 | 924,000 |
| 2010/03/26 | 354 | 360 | 354 | 360 | 950,000 |
| 2010/03/25 | 354 | 356 | 352 | 355 | 710,000 |
| 2010/03/24 | 360 | 362 | 353 | 354 | 1,193,000 |
| 2010/03/23 | 367 | 369 | 357 | 360 | 1,109,000 |
| 2010/03/19 | 365 | 366 | 363 | 365 | 579,000 |
| 2010/03/18 | 363 | 364 | 362 | 364 | 512,000 |
| 2010/03/17 | 362 | 364 | 360 | 362 | 863,000 |
| 2010/03/16 | 365 | 365 | 361 | 361 | 581,000 |
| 2010/03/15 | 368 | 369 | 364 | 365 | 739,000 |
| 2010/03/12 | 370 | 370 | 364 | 367 | 854,000 |
| 2010/03/11 | 357 | 371 | 356 | 370 | 1,603,000 |
| 2010/03/10 | 355 | 356 | 353 | 354 | 532,000 |
| 2010/03/09 | 359 | 359 | 355 | 355 | 452,000 |
| 2010/03/08 | 357 | 358 | 354 | 357 | 489,000 |
| 2010/03/05 | 354 | 356 | 351 | 353 | 634,000 |
| 2010/03/04 | 353 | 356 | 349 | 349 | 503,000 |
| 2010/03/03 | 351 | 355 | 351 | 352 | 404,000 |
| 2010/03/02 | 349 | 352 | 349 | 350 | 368,000 |
| 2010/03/01 | 347 | 354 | 347 | 348 | 646,000 |
| 2010/02/26 | 350 | 352 | 348 | 348 | 708,000 |
| 2010/02/25 | 356 | 358 | 351 | 352 | 626,000 |
| 2010/02/24 | 356 | 359 | 354 | 354 | 712,000 |
| 2010/02/23 | 360 | 364 | 359 | 360 | 469,000 |
| 2010/02/22 | 362 | 367 | 360 | 362 | 720,000 |
| 2010/02/19 | 362 | 368 | 357 | 357 | 845,000 |
| 2010/02/18 | 364 | 365 | 360 | 362 | 582,000 |
| 2010/02/17 | 362 | 372 | 357 | 364 | 2,450,000 |
| 2010/02/16 | 361 | 363 | 353 | 354 | 1,079,000 |
| 2010/02/15 | 366 | 367 | 361 | 361 | 799,000 |
| 2010/02/12 | 370 | 373 | 363 | 367 | 827,000 |
| 2010/02/10 | 371 | 379 | 368 | 371 | 2,300,000 |
| 2010/02/09 | 377 | 377 | 367 | 369 | 1,601,000 |
| 2010/02/08 | 380 | 392 | 380 | 381 | 2,862,000 |
| 2010/02/05 | 386 | 396 | 382 | 382 | 1,492,000 |
| 2010/02/04 | 403 | 420 | 394 | 404 | 2,805,000 |
| 2010/02/03 | 390 | 408 | 388 | 405 | 1,600,000 |
| 2010/02/02 | 368 | 392 | 366 | 391 | 1,853,000 |
| 2010/02/01 | 364 | 367 | 359 | 360 | 420,000 |
| 2010/01/29 | 368 | 371 | 367 | 369 | 373,000 |
| 2010/01/28 | 373 | 373 | 368 | 371 | 371,000 |
| 2010/01/27 | 378 | 381 | 373 | 374 | 581,000 |
| 2010/01/26 | 391 | 392 | 380 | 381 | 844,000 |
| 2010/01/25 | 392 | 396 | 389 | 393 | 461,000 |
| 2010/01/22 | 394 | 399 | 392 | 398 | 477,000 |
| 2010/01/21 | 398 | 406 | 393 | 404 | 464,000 |
| 2010/01/20 | 406 | 406 | 401 | 403 | 495,000 |
| 2010/01/19 | 412 | 412 | 405 | 406 | 399,000 |
| 2010/01/18 | 416 | 416 | 411 | 412 | 322,000 |
| 2010/01/15 | 417 | 422 | 412 | 419 | 1,098,000 |
| 2010/01/14 | 412 | 416 | 409 | 415 | 620,000 |
| 2010/01/13 | 417 | 420 | 410 | 411 | 855,000 |
| 2010/01/12 | 400 | 421 | 398 | 421 | 2,746,000 |
| 2010/01/08 | 392 | 398 | 390 | 395 | 837,000 |
| 2010/01/07 | 389 | 390 | 387 | 389 | 270,000 |
| 2010/01/06 | 390 | 391 | 384 | 388 | 366,000 |
| 2010/01/05 | 394 | 394 | 388 | 390 | 428,000 |
| 2010/01/04 | 386 | 393 | 386 | 388 | 373,000 |