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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,755 | 3,775 | 3,720 | 3,755 | 179,800 |
| 2018/12/27 | 3,675 | 3,805 | 3,655 | 3,785 | 302,100 |
| 2018/12/26 | 3,455 | 3,590 | 3,445 | 3,520 | 300,700 |
| 2018/12/25 | 3,410 | 3,500 | 3,390 | 3,410 | 288,600 |
| 2018/12/21 | 3,715 | 3,760 | 3,655 | 3,690 | 320,000 |
| 2018/12/20 | 3,815 | 3,855 | 3,710 | 3,730 | 371,300 |
| 2018/12/19 | 3,855 | 3,865 | 3,775 | 3,815 | 280,600 |
| 2018/12/18 | 3,800 | 3,895 | 3,795 | 3,855 | 385,900 |
| 2018/12/17 | 3,795 | 3,845 | 3,730 | 3,840 | 351,200 |
| 2018/12/14 | 3,800 | 3,830 | 3,745 | 3,785 | 275,500 |
| 2018/12/13 | 3,725 | 3,785 | 3,715 | 3,775 | 232,200 |
| 2018/12/12 | 3,670 | 3,700 | 3,625 | 3,680 | 311,300 |
| 2018/12/11 | 3,670 | 3,670 | 3,560 | 3,570 | 229,600 |
| 2018/12/10 | 3,705 | 3,725 | 3,680 | 3,690 | 134,500 |
| 2018/12/07 | 3,750 | 3,775 | 3,710 | 3,730 | 211,100 |
| 2018/12/06 | 3,775 | 3,785 | 3,705 | 3,725 | 149,400 |
| 2018/12/05 | 3,735 | 3,860 | 3,735 | 3,825 | 162,200 |
| 2018/12/04 | 3,800 | 3,850 | 3,765 | 3,805 | 263,200 |
| 2018/12/03 | 3,815 | 3,850 | 3,800 | 3,825 | 277,800 |
| 2018/11/30 | 3,750 | 3,770 | 3,715 | 3,750 | 362,900 |
| 2018/11/29 | 3,830 | 3,845 | 3,750 | 3,755 | 159,000 |
| 2018/11/28 | 3,810 | 3,830 | 3,775 | 3,800 | 171,000 |
| 2018/11/27 | 3,780 | 3,815 | 3,755 | 3,810 | 150,300 |
| 2018/11/26 | 3,805 | 3,825 | 3,750 | 3,760 | 240,200 |
| 2018/11/22 | 3,840 | 3,865 | 3,755 | 3,810 | 202,800 |
| 2018/11/21 | 3,680 | 3,830 | 3,670 | 3,825 | 214,900 |
| 2018/11/20 | 3,710 | 3,785 | 3,705 | 3,750 | 128,300 |
| 2018/11/19 | 3,730 | 3,810 | 3,725 | 3,795 | 192,200 |
| 2018/11/16 | 3,720 | 3,740 | 3,660 | 3,700 | 162,500 |
| 2018/11/15 | 3,650 | 3,715 | 3,640 | 3,695 | 189,500 |
| 2018/11/14 | 3,675 | 3,720 | 3,665 | 3,685 | 201,900 |
| 2018/11/13 | 3,650 | 3,705 | 3,575 | 3,680 | 246,100 |
| 2018/11/12 | 3,695 | 3,740 | 3,680 | 3,705 | 245,700 |
| 2018/11/09 | 3,640 | 3,710 | 3,625 | 3,690 | 211,900 |
| 2018/11/08 | 3,670 | 3,690 | 3,605 | 3,630 | 228,700 |
| 2018/11/07 | 3,575 | 3,640 | 3,545 | 3,590 | 353,800 |
| 2018/11/06 | 3,500 | 3,560 | 3,500 | 3,540 | 256,700 |
| 2018/11/05 | 3,440 | 3,520 | 3,425 | 3,470 | 293,400 |
| 2018/11/02 | 3,590 | 3,640 | 3,330 | 3,470 | 653,800 |
| 2018/11/01 | 3,155 | 3,330 | 3,120 | 3,240 | 404,600 |
| 2018/10/31 | 3,130 | 3,205 | 3,090 | 3,205 | 506,000 |
| 2018/10/30 | 3,070 | 3,160 | 3,045 | 3,135 | 908,500 |
| 2018/10/29 | 3,195 | 3,210 | 3,105 | 3,110 | 349,500 |
| 2018/10/26 | 3,275 | 3,285 | 3,170 | 3,195 | 337,600 |
| 2018/10/25 | 3,230 | 3,290 | 3,200 | 3,205 | 364,500 |
| 2018/10/24 | 3,325 | 3,325 | 3,245 | 3,300 | 228,700 |
| 2018/10/23 | 3,365 | 3,370 | 3,280 | 3,285 | 182,600 |
| 2018/10/22 | 3,405 | 3,460 | 3,380 | 3,420 | 319,700 |
| 2018/10/19 | 3,385 | 3,410 | 3,335 | 3,385 | 237,300 |
| 2018/10/18 | 3,445 | 3,545 | 3,430 | 3,445 | 547,900 |
| 2018/10/17 | 3,335 | 3,385 | 3,295 | 3,375 | 302,500 |
| 2018/10/16 | 3,335 | 3,360 | 3,275 | 3,295 | 243,100 |
| 2018/10/15 | 3,375 | 3,400 | 3,325 | 3,345 | 306,100 |
| 2018/10/12 | 3,440 | 3,475 | 3,410 | 3,440 | 374,000 |
| 2018/10/11 | 3,505 | 3,565 | 3,460 | 3,470 | 337,000 |
| 2018/10/10 | 3,645 | 3,670 | 3,605 | 3,615 | 272,900 |
| 2018/10/09 | 3,670 | 3,695 | 3,630 | 3,655 | 302,100 |
| 2018/10/05 | 3,700 | 3,710 | 3,650 | 3,660 | 378,600 |
| 2018/10/04 | 3,790 | 3,790 | 3,725 | 3,740 | 266,400 |
| 2018/10/03 | 3,795 | 3,805 | 3,730 | 3,755 | 140,100 |
| 2018/10/02 | 3,810 | 3,830 | 3,765 | 3,785 | 217,100 |
| 2018/10/01 | 3,800 | 3,845 | 3,770 | 3,795 | 206,400 |
| 2018/09/28 | 3,855 | 3,900 | 3,825 | 3,835 | 283,200 |
| 2018/09/27 | 3,820 | 3,890 | 3,780 | 3,805 | 292,700 |
| 2018/09/26 | 3,735 | 3,810 | 3,725 | 3,800 | 164,200 |
| 2018/09/25 | 3,630 | 3,760 | 3,630 | 3,755 | 248,000 |
| 2018/09/21 | 3,650 | 3,670 | 3,580 | 3,645 | 204,100 |
| 2018/09/20 | 3,670 | 3,675 | 3,570 | 3,625 | 207,800 |
| 2018/09/19 | 3,720 | 3,725 | 3,650 | 3,660 | 225,000 |
| 2018/09/18 | 3,540 | 3,730 | 3,520 | 3,675 | 310,800 |
| 2018/09/14 | 3,475 | 3,550 | 3,470 | 3,500 | 327,900 |
| 2018/09/13 | 3,355 | 3,450 | 3,355 | 3,425 | 273,600 |
| 2018/09/12 | 3,425 | 3,430 | 3,310 | 3,350 | 242,600 |
| 2018/09/11 | 3,455 | 3,460 | 3,415 | 3,440 | 246,000 |
| 2018/09/10 | 3,445 | 3,480 | 3,430 | 3,445 | 120,900 |
| 2018/09/07 | 3,455 | 3,470 | 3,430 | 3,450 | 156,400 |
| 2018/09/06 | 3,525 | 3,525 | 3,470 | 3,480 | 240,300 |
| 2018/09/05 | 3,570 | 3,585 | 3,510 | 3,530 | 232,300 |
| 2018/09/04 | 3,545 | 3,600 | 3,530 | 3,585 | 212,000 |
| 2018/09/03 | 3,635 | 3,645 | 3,540 | 3,565 | 330,800 |
| 2018/08/31 | 3,650 | 3,725 | 3,635 | 3,690 | 199,000 |
| 2018/08/30 | 3,750 | 3,770 | 3,700 | 3,705 | 263,700 |
| 2018/08/29 | 3,755 | 3,795 | 3,750 | 3,760 | 208,700 |
| 2018/08/28 | 3,715 | 3,775 | 3,715 | 3,745 | 248,200 |
| 2018/08/27 | 3,645 | 3,695 | 3,610 | 3,660 | 175,500 |
| 2018/08/24 | 3,655 | 3,660 | 3,580 | 3,630 | 200,000 |
| 2018/08/23 | 3,600 | 3,620 | 3,585 | 3,600 | 181,300 |
| 2018/08/22 | 3,515 | 3,585 | 3,515 | 3,565 | 208,800 |
| 2018/08/21 | 3,425 | 3,490 | 3,410 | 3,490 | 220,900 |
| 2018/08/20 | 3,445 | 3,485 | 3,440 | 3,460 | 143,100 |
| 2018/08/17 | 3,475 | 3,490 | 3,465 | 3,480 | 122,100 |
| 2018/08/16 | 3,485 | 3,495 | 3,445 | 3,485 | 282,200 |
| 2018/08/15 | 3,540 | 3,570 | 3,515 | 3,555 | 176,900 |
| 2018/08/14 | 3,470 | 3,505 | 3,445 | 3,490 | 144,800 |
| 2018/08/13 | 3,500 | 3,525 | 3,470 | 3,470 | 232,900 |
| 2018/08/10 | 3,560 | 3,615 | 3,535 | 3,570 | 211,500 |
| 2018/08/09 | 3,575 | 3,610 | 3,550 | 3,560 | 285,900 |
| 2018/08/08 | 3,655 | 3,655 | 3,535 | 3,555 | 287,200 |
| 2018/08/07 | 3,690 | 3,720 | 3,650 | 3,675 | 207,800 |
| 2018/08/06 | 3,755 | 3,780 | 3,720 | 3,720 | 210,900 |
| 2018/08/03 | 3,760 | 3,790 | 3,700 | 3,755 | 284,900 |
| 2018/08/02 | 3,940 | 4,035 | 3,745 | 3,755 | 569,500 |
| 2018/08/01 | 3,670 | 3,905 | 3,670 | 3,875 | 457,800 |
| 2018/07/31 | 3,700 | 3,705 | 3,645 | 3,675 | 310,500 |
| 2018/07/30 | 3,740 | 3,775 | 3,725 | 3,765 | 144,800 |
| 2018/07/27 | 3,795 | 3,805 | 3,750 | 3,785 | 180,100 |
| 2018/07/26 | 3,735 | 3,765 | 3,715 | 3,755 | 204,600 |
| 2018/07/25 | 3,660 | 3,675 | 3,645 | 3,675 | 152,800 |
| 2018/07/24 | 3,795 | 3,800 | 3,625 | 3,635 | 316,900 |
| 2018/07/23 | 3,695 | 3,745 | 3,695 | 3,725 | 187,300 |
| 2018/07/20 | 3,700 | 3,720 | 3,655 | 3,690 | 209,300 |
| 2018/07/19 | 3,745 | 3,785 | 3,700 | 3,705 | 252,700 |
| 2018/07/18 | 3,730 | 3,750 | 3,690 | 3,710 | 306,400 |
| 2018/07/17 | 3,720 | 3,765 | 3,675 | 3,685 | 362,300 |
| 2018/07/13 | 3,660 | 3,695 | 3,640 | 3,680 | 178,500 |
| 2018/07/12 | 3,625 | 3,675 | 3,580 | 3,595 | 299,500 |
| 2018/07/11 | 3,605 | 3,615 | 3,570 | 3,600 | 216,400 |
| 2018/07/10 | 3,590 | 3,625 | 3,580 | 3,610 | 248,600 |
| 2018/07/09 | 3,480 | 3,580 | 3,460 | 3,575 | 183,300 |
| 2018/07/06 | 3,440 | 3,490 | 3,400 | 3,440 | 343,400 |
| 2018/07/05 | 3,515 | 3,540 | 3,435 | 3,445 | 245,700 |
| 2018/07/04 | 3,550 | 3,560 | 3,530 | 3,530 | 170,500 |
| 2018/07/03 | 3,530 | 3,560 | 3,520 | 3,555 | 263,500 |
| 2018/07/02 | 3,560 | 3,590 | 3,515 | 3,525 | 171,400 |
| 2018/06/29 | 3,580 | 3,590 | 3,530 | 3,580 | 194,200 |
| 2018/06/28 | 3,555 | 3,595 | 3,525 | 3,565 | 228,700 |
| 2018/06/27 | 3,525 | 3,585 | 3,510 | 3,575 | 214,300 |
| 2018/06/26 | 3,590 | 3,610 | 3,510 | 3,525 | 260,000 |
| 2018/06/25 | 3,620 | 3,630 | 3,555 | 3,610 | 293,500 |
| 2018/06/22 | 3,515 | 3,565 | 3,510 | 3,560 | 214,600 |
| 2018/06/21 | 3,475 | 3,530 | 3,455 | 3,510 | 235,600 |
| 2018/06/20 | 3,445 | 3,500 | 3,410 | 3,485 | 219,500 |
| 2018/06/19 | 3,490 | 3,505 | 3,460 | 3,460 | 178,500 |
| 2018/06/18 | 3,470 | 3,510 | 3,445 | 3,500 | 196,800 |
| 2018/06/15 | 3,510 | 3,510 | 3,445 | 3,455 | 411,200 |
| 2018/06/14 | 3,500 | 3,510 | 3,475 | 3,490 | 183,700 |
| 2018/06/13 | 3,500 | 3,550 | 3,480 | 3,525 | 150,600 |
| 2018/06/12 | 3,520 | 3,540 | 3,445 | 3,495 | 248,000 |
| 2018/06/11 | 3,470 | 3,510 | 3,460 | 3,500 | 177,400 |
| 2018/06/08 | 3,450 | 3,485 | 3,445 | 3,470 | 276,200 |
| 2018/06/07 | 3,455 | 3,490 | 3,445 | 3,480 | 216,800 |
| 2018/06/06 | 3,430 | 3,450 | 3,380 | 3,445 | 281,100 |
| 2018/06/05 | 3,335 | 3,375 | 3,330 | 3,365 | 170,200 |
| 2018/06/04 | 3,340 | 3,380 | 3,325 | 3,345 | 243,200 |
| 2018/06/01 | 3,300 | 3,325 | 3,290 | 3,300 | 191,000 |
| 2018/05/31 | 3,310 | 3,360 | 3,280 | 3,310 | 577,700 |
| 2018/05/30 | 3,275 | 3,340 | 3,260 | 3,310 | 214,200 |
| 2018/05/29 | 3,340 | 3,360 | 3,315 | 3,340 | 205,900 |
| 2018/05/28 | 3,400 | 3,400 | 3,355 | 3,365 | 161,100 |
| 2018/05/25 | 3,415 | 3,435 | 3,390 | 3,410 | 162,100 |
| 2018/05/24 | 3,450 | 3,465 | 3,405 | 3,415 | 188,400 |
| 2018/05/23 | 3,400 | 3,485 | 3,400 | 3,455 | 196,100 |
| 2018/05/22 | 3,420 | 3,445 | 3,410 | 3,420 | 119,200 |
| 2018/05/21 | 3,445 | 3,485 | 3,425 | 3,440 | 137,300 |
| 2018/05/18 | 3,440 | 3,500 | 3,430 | 3,440 | 177,400 |
| 2018/05/17 | 3,400 | 3,435 | 3,400 | 3,425 | 109,200 |
| 2018/05/16 | 3,340 | 3,415 | 3,330 | 3,390 | 248,900 |
| 2018/05/15 | 3,315 | 3,345 | 3,295 | 3,310 | 135,600 |
| 2018/05/14 | 3,335 | 3,335 | 3,270 | 3,300 | 181,700 |
| 2018/05/11 | 3,295 | 3,365 | 3,285 | 3,340 | 348,500 |
| 2018/05/10 | 3,170 | 3,380 | 3,165 | 3,300 | 686,200 |
| 2018/05/09 | 2,980 | 3,130 | 2,960 | 3,100 | 614,400 |
| 2018/05/08 | 2,995 | 3,050 | 2,978 | 3,020 | 370,800 |
| 2018/05/07 | 3,110 | 3,115 | 3,035 | 3,065 | 252,400 |
| 2018/05/02 | 3,205 | 3,215 | 3,155 | 3,165 | 177,400 |
| 2018/05/01 | 3,255 | 3,255 | 3,185 | 3,210 | 155,900 |
| 2018/04/27 | 3,230 | 3,290 | 3,230 | 3,265 | 380,200 |
| 2018/04/26 | 3,220 | 3,275 | 3,205 | 3,240 | 279,000 |
| 2018/04/25 | 3,195 | 3,240 | 3,180 | 3,230 | 129,600 |
| 2018/04/24 | 3,220 | 3,220 | 3,185 | 3,210 | 155,200 |
| 2018/04/23 | 3,225 | 3,225 | 3,180 | 3,215 | 115,200 |
| 2018/04/20 | 3,225 | 3,245 | 3,190 | 3,230 | 256,200 |
| 2018/04/19 | 3,245 | 3,275 | 3,225 | 3,235 | 215,500 |
| 2018/04/18 | 3,145 | 3,240 | 3,145 | 3,215 | 177,600 |
| 2018/04/17 | 3,145 | 3,180 | 3,145 | 3,145 | 151,000 |
| 2018/04/16 | 3,140 | 3,160 | 3,120 | 3,150 | 93,900 |
| 2018/04/13 | 3,160 | 3,160 | 3,115 | 3,130 | 157,700 |
| 2018/04/12 | 3,165 | 3,190 | 3,145 | 3,160 | 210,800 |
| 2018/04/11 | 3,145 | 3,185 | 3,140 | 3,165 | 247,000 |
| 2018/04/10 | 3,085 | 3,180 | 3,080 | 3,145 | 288,800 |
| 2018/04/09 | 3,135 | 3,170 | 3,115 | 3,145 | 269,000 |
| 2018/04/06 | 3,160 | 3,175 | 3,135 | 3,140 | 287,400 |
| 2018/04/05 | 3,155 | 3,190 | 3,140 | 3,175 | 257,700 |
| 2018/04/04 | 3,175 | 3,175 | 3,115 | 3,130 | 217,500 |
| 2018/04/03 | 3,110 | 3,210 | 3,100 | 3,175 | 287,600 |
| 2018/04/02 | 3,145 | 3,185 | 3,115 | 3,140 | 175,200 |
| 2018/03/30 | 3,190 | 3,190 | 3,125 | 3,145 | 243,300 |
| 2018/03/29 | 3,180 | 3,195 | 3,130 | 3,175 | 293,400 |
| 2018/03/28 | 3,100 | 3,165 | 3,090 | 3,165 | 550,800 |
| 2018/03/27 | 3,070 | 3,130 | 3,070 | 3,120 | 479,100 |
| 2018/03/26 | 2,952 | 3,025 | 2,929 | 3,025 | 472,700 |
| 2018/03/23 | 2,979 | 3,020 | 2,921 | 2,941 | 563,500 |
| 2018/03/22 | 2,975 | 3,035 | 2,968 | 3,030 | 276,700 |
| 2018/03/20 | 2,965 | 3,000 | 2,943 | 2,951 | 230,100 |
| 2018/03/19 | 3,005 | 3,035 | 2,996 | 3,000 | 272,500 |
| 2018/03/16 | 3,090 | 3,090 | 3,005 | 3,015 | 191,200 |
| 2018/03/15 | 3,070 | 3,120 | 3,060 | 3,075 | 276,300 |
| 2018/03/14 | 3,030 | 3,090 | 3,025 | 3,080 | 246,500 |
| 2018/03/13 | 3,020 | 3,070 | 3,020 | 3,065 | 209,400 |
| 2018/03/12 | 3,010 | 3,035 | 2,993 | 3,015 | 397,800 |
| 2018/03/09 | 2,959 | 2,984 | 2,937 | 2,968 | 284,800 |
| 2018/03/08 | 2,925 | 2,948 | 2,896 | 2,914 | 210,600 |
| 2018/03/07 | 2,918 | 2,957 | 2,896 | 2,907 | 245,500 |
| 2018/03/06 | 2,928 | 2,987 | 2,925 | 2,943 | 259,600 |
| 2018/03/05 | 2,822 | 2,895 | 2,821 | 2,878 | 264,800 |
| 2018/03/02 | 2,864 | 2,893 | 2,835 | 2,837 | 440,700 |
| 2018/03/01 | 2,949 | 2,986 | 2,901 | 2,958 | 279,300 |
| 2018/02/28 | 2,997 | 3,015 | 2,959 | 2,959 | 263,100 |
| 2018/02/27 | 3,030 | 3,040 | 3,005 | 3,010 | 154,800 |
| 2018/02/26 | 2,999 | 3,040 | 2,976 | 3,000 | 356,500 |
| 2018/02/23 | 2,973 | 3,005 | 2,963 | 2,979 | 207,500 |
| 2018/02/22 | 2,924 | 2,977 | 2,915 | 2,961 | 183,500 |
| 2018/02/21 | 2,943 | 2,982 | 2,928 | 2,954 | 175,700 |
| 2018/02/20 | 2,949 | 2,951 | 2,906 | 2,936 | 222,000 |
| 2018/02/19 | 2,931 | 2,971 | 2,916 | 2,954 | 175,100 |
| 2018/02/16 | 2,881 | 2,924 | 2,873 | 2,896 | 125,600 |
| 2018/02/15 | 2,913 | 2,937 | 2,874 | 2,876 | 189,200 |
| 2018/02/14 | 2,881 | 2,939 | 2,880 | 2,905 | 345,600 |
| 2018/02/13 | 2,950 | 2,982 | 2,850 | 2,855 | 293,400 |
| 2018/02/09 | 2,853 | 2,919 | 2,850 | 2,905 | 395,800 |
| 2018/02/08 | 2,895 | 2,962 | 2,895 | 2,926 | 611,200 |
| 2018/02/07 | 2,835 | 2,904 | 2,702 | 2,850 | 630,300 |
| 2018/02/06 | 2,817 | 2,829 | 2,670 | 2,735 | 399,400 |
| 2018/02/05 | 2,955 | 2,981 | 2,914 | 2,917 | 262,600 |
| 2018/02/02 | 2,991 | 3,020 | 2,991 | 3,010 | 260,400 |
| 2018/02/01 | 2,969 | 3,025 | 2,954 | 3,020 | 284,400 |
| 2018/01/31 | 2,956 | 3,015 | 2,925 | 2,928 | 322,300 |
| 2018/01/30 | 3,015 | 3,025 | 2,954 | 2,962 | 250,700 |
| 2018/01/29 | 3,005 | 3,040 | 2,990 | 3,025 | 264,600 |
| 2018/01/26 | 2,989 | 3,020 | 2,989 | 2,999 | 243,500 |
| 2018/01/25 | 2,980 | 3,000 | 2,967 | 2,970 | 312,100 |
| 2018/01/24 | 3,025 | 3,040 | 2,979 | 2,986 | 403,800 |
| 2018/01/23 | 3,070 | 3,070 | 3,020 | 3,035 | 165,100 |
| 2018/01/22 | 3,075 | 3,075 | 3,035 | 3,060 | 127,000 |
| 2018/01/19 | 3,070 | 3,080 | 3,045 | 3,075 | 233,600 |
| 2018/01/18 | 3,105 | 3,140 | 3,035 | 3,035 | 329,000 |
| 2018/01/17 | 3,090 | 3,105 | 3,090 | 3,095 | 245,700 |
| 2018/01/16 | 3,080 | 3,130 | 3,075 | 3,120 | 328,900 |
| 2018/01/15 | 3,115 | 3,125 | 3,075 | 3,085 | 269,500 |
| 2018/01/12 | 3,100 | 3,120 | 3,090 | 3,100 | 321,600 |
| 2018/01/11 | 3,090 | 3,120 | 3,085 | 3,115 | 333,500 |
| 2018/01/10 | 3,100 | 3,115 | 3,090 | 3,100 | 323,500 |
| 2018/01/09 | 3,115 | 3,125 | 3,100 | 3,115 | 321,500 |
| 2018/01/05 | 3,110 | 3,145 | 3,085 | 3,120 | 376,200 |
| 2018/01/04 | 3,095 | 3,115 | 3,080 | 3,110 | 389,500 |