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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,700 | 3,700 | 3,645 | 3,650 | 62,700 |
| 2019/12/27 | 3,750 | 3,765 | 3,730 | 3,740 | 81,000 |
| 2019/12/26 | 3,655 | 3,705 | 3,650 | 3,705 | 68,000 |
| 2019/12/25 | 3,725 | 3,725 | 3,640 | 3,660 | 66,400 |
| 2019/12/24 | 3,685 | 3,725 | 3,685 | 3,700 | 74,500 |
| 2019/12/23 | 3,715 | 3,725 | 3,670 | 3,685 | 81,100 |
| 2019/12/20 | 3,720 | 3,725 | 3,675 | 3,685 | 222,400 |
| 2019/12/19 | 3,700 | 3,725 | 3,695 | 3,720 | 95,300 |
| 2019/12/18 | 3,710 | 3,740 | 3,685 | 3,695 | 88,500 |
| 2019/12/17 | 3,765 | 3,765 | 3,710 | 3,725 | 128,200 |
| 2019/12/16 | 3,760 | 3,765 | 3,735 | 3,735 | 86,500 |
| 2019/12/13 | 3,780 | 3,790 | 3,720 | 3,730 | 226,600 |
| 2019/12/12 | 3,675 | 3,705 | 3,665 | 3,665 | 178,100 |
| 2019/12/11 | 3,685 | 3,685 | 3,640 | 3,660 | 118,700 |
| 2019/12/10 | 3,735 | 3,740 | 3,700 | 3,710 | 138,800 |
| 2019/12/09 | 3,710 | 3,725 | 3,670 | 3,695 | 91,000 |
| 2019/12/06 | 3,650 | 3,655 | 3,615 | 3,650 | 115,800 |
| 2019/12/05 | 3,655 | 3,655 | 3,580 | 3,615 | 142,000 |
| 2019/12/04 | 3,665 | 3,675 | 3,620 | 3,655 | 216,300 |
| 2019/12/03 | 3,665 | 3,740 | 3,660 | 3,715 | 162,900 |
| 2019/12/02 | 3,695 | 3,755 | 3,680 | 3,730 | 126,300 |
| 2019/11/29 | 3,675 | 3,690 | 3,630 | 3,655 | 204,700 |
| 2019/11/28 | 3,695 | 3,710 | 3,640 | 3,680 | 177,500 |
| 2019/11/27 | 3,705 | 3,765 | 3,705 | 3,740 | 200,300 |
| 2019/11/26 | 3,755 | 3,785 | 3,695 | 3,695 | 300,000 |
| 2019/11/25 | 3,705 | 3,730 | 3,690 | 3,715 | 111,600 |
| 2019/11/22 | 3,650 | 3,685 | 3,615 | 3,645 | 97,600 |
| 2019/11/21 | 3,650 | 3,655 | 3,570 | 3,640 | 130,700 |
| 2019/11/20 | 3,645 | 3,675 | 3,640 | 3,670 | 129,100 |
| 2019/11/19 | 3,720 | 3,725 | 3,650 | 3,660 | 177,800 |
| 2019/11/18 | 3,770 | 3,785 | 3,735 | 3,765 | 144,200 |
| 2019/11/15 | 3,730 | 3,825 | 3,730 | 3,785 | 111,900 |
| 2019/11/14 | 3,755 | 3,755 | 3,670 | 3,700 | 198,800 |
| 2019/11/13 | 3,850 | 3,890 | 3,785 | 3,790 | 216,400 |
| 2019/11/12 | 3,825 | 3,830 | 3,780 | 3,815 | 150,900 |
| 2019/11/11 | 3,760 | 3,815 | 3,760 | 3,815 | 177,400 |
| 2019/11/08 | 3,680 | 3,785 | 3,635 | 3,760 | 233,100 |
| 2019/11/07 | 3,790 | 3,800 | 3,655 | 3,715 | 224,800 |
| 2019/11/06 | 3,825 | 3,825 | 3,785 | 3,805 | 112,800 |
| 2019/11/05 | 3,775 | 3,800 | 3,750 | 3,795 | 156,400 |
| 2019/11/01 | 3,640 | 3,715 | 3,635 | 3,710 | 96,200 |
| 2019/10/31 | 3,700 | 3,715 | 3,660 | 3,690 | 119,500 |
| 2019/10/30 | 3,670 | 3,710 | 3,665 | 3,700 | 154,200 |
| 2019/10/29 | 3,690 | 3,705 | 3,655 | 3,670 | 121,200 |
| 2019/10/28 | 3,595 | 3,670 | 3,590 | 3,645 | 137,600 |
| 2019/10/25 | 3,545 | 3,560 | 3,525 | 3,555 | 226,300 |
| 2019/10/24 | 3,585 | 3,595 | 3,515 | 3,525 | 180,200 |
| 2019/10/23 | 3,570 | 3,580 | 3,485 | 3,565 | 166,500 |
| 2019/10/21 | 3,620 | 3,630 | 3,555 | 3,580 | 180,800 |
| 2019/10/18 | 3,590 | 3,630 | 3,585 | 3,585 | 208,600 |
| 2019/10/17 | 3,590 | 3,605 | 3,565 | 3,575 | 159,100 |
| 2019/10/16 | 3,650 | 3,680 | 3,580 | 3,615 | 145,800 |
| 2019/10/15 | 3,630 | 3,645 | 3,580 | 3,595 | 150,700 |
| 2019/10/11 | 3,575 | 3,595 | 3,525 | 3,560 | 110,600 |
| 2019/10/10 | 3,535 | 3,545 | 3,490 | 3,545 | 80,800 |
| 2019/10/09 | 3,505 | 3,530 | 3,475 | 3,530 | 164,300 |
| 2019/10/08 | 3,565 | 3,580 | 3,520 | 3,575 | 112,000 |
| 2019/10/07 | 3,530 | 3,550 | 3,485 | 3,545 | 99,700 |
| 2019/10/04 | 3,520 | 3,530 | 3,475 | 3,525 | 97,200 |
| 2019/10/03 | 3,525 | 3,550 | 3,510 | 3,540 | 132,300 |
| 2019/10/02 | 3,570 | 3,665 | 3,565 | 3,635 | 129,900 |
| 2019/10/01 | 3,610 | 3,640 | 3,610 | 3,630 | 106,500 |
| 2019/09/30 | 3,550 | 3,595 | 3,545 | 3,555 | 115,100 |
| 2019/09/27 | 3,645 | 3,645 | 3,540 | 3,590 | 137,200 |
| 2019/09/26 | 3,675 | 3,705 | 3,635 | 3,650 | 153,100 |
| 2019/09/25 | 3,625 | 3,640 | 3,605 | 3,635 | 158,900 |
| 2019/09/24 | 3,620 | 3,660 | 3,610 | 3,655 | 215,800 |
| 2019/09/20 | 3,680 | 3,690 | 3,630 | 3,650 | 185,800 |
| 2019/09/19 | 3,610 | 3,650 | 3,595 | 3,630 | 207,500 |
| 2019/09/18 | 3,610 | 3,610 | 3,535 | 3,570 | 150,700 |
| 2019/09/17 | 3,695 | 3,695 | 3,585 | 3,615 | 157,600 |
| 2019/09/13 | 3,660 | 3,680 | 3,580 | 3,670 | 303,600 |
| 2019/09/12 | 3,605 | 3,630 | 3,575 | 3,590 | 254,500 |
| 2019/09/11 | 3,480 | 3,550 | 3,465 | 3,550 | 152,700 |
| 2019/09/10 | 3,495 | 3,505 | 3,455 | 3,485 | 117,000 |
| 2019/09/09 | 3,465 | 3,495 | 3,445 | 3,495 | 110,000 |
| 2019/09/06 | 3,540 | 3,540 | 3,460 | 3,465 | 100,300 |
| 2019/09/05 | 3,425 | 3,530 | 3,425 | 3,480 | 179,700 |
| 2019/09/04 | 3,395 | 3,425 | 3,355 | 3,400 | 146,700 |
| 2019/09/03 | 3,355 | 3,445 | 3,355 | 3,425 | 95,400 |
| 2019/09/02 | 3,365 | 3,385 | 3,355 | 3,370 | 149,900 |
| 2019/08/30 | 3,410 | 3,455 | 3,400 | 3,445 | 185,300 |
| 2019/08/29 | 3,385 | 3,390 | 3,325 | 3,385 | 112,900 |
| 2019/08/28 | 3,400 | 3,435 | 3,365 | 3,390 | 98,900 |
| 2019/08/27 | 3,410 | 3,410 | 3,370 | 3,380 | 171,300 |
| 2019/08/26 | 3,305 | 3,365 | 3,305 | 3,350 | 136,800 |
| 2019/08/23 | 3,470 | 3,500 | 3,385 | 3,410 | 177,100 |
| 2019/08/22 | 3,410 | 3,430 | 3,390 | 3,410 | 158,300 |
| 2019/08/21 | 3,345 | 3,370 | 3,330 | 3,360 | 127,600 |
| 2019/08/20 | 3,370 | 3,425 | 3,370 | 3,410 | 160,100 |
| 2019/08/19 | 3,385 | 3,410 | 3,345 | 3,365 | 181,900 |
| 2019/08/16 | 3,380 | 3,385 | 3,335 | 3,335 | 177,500 |
| 2019/08/15 | 3,295 | 3,375 | 3,275 | 3,365 | 189,100 |
| 2019/08/14 | 3,340 | 3,345 | 3,305 | 3,340 | 205,700 |
| 2019/08/13 | 3,270 | 3,335 | 3,240 | 3,270 | 195,100 |
| 2019/08/09 | 3,315 | 3,380 | 3,300 | 3,330 | 204,100 |
| 2019/08/08 | 3,280 | 3,350 | 3,280 | 3,300 | 257,000 |
| 2019/08/07 | 3,280 | 3,310 | 3,235 | 3,265 | 252,800 |
| 2019/08/06 | 3,215 | 3,285 | 3,200 | 3,280 | 194,800 |
| 2019/08/05 | 3,410 | 3,410 | 3,300 | 3,330 | 241,200 |
| 2019/08/02 | 3,570 | 3,665 | 3,445 | 3,460 | 260,100 |
| 2019/08/01 | 3,520 | 3,690 | 3,510 | 3,630 | 338,100 |
| 2019/07/31 | 3,820 | 3,970 | 3,810 | 3,910 | 285,300 |
| 2019/07/30 | 3,900 | 3,905 | 3,875 | 3,890 | 117,400 |
| 2019/07/29 | 3,880 | 3,895 | 3,855 | 3,880 | 131,300 |
| 2019/07/26 | 3,865 | 3,890 | 3,855 | 3,880 | 104,600 |
| 2019/07/25 | 3,885 | 3,915 | 3,880 | 3,900 | 80,800 |
| 2019/07/24 | 3,870 | 3,875 | 3,830 | 3,870 | 131,100 |
| 2019/07/23 | 3,815 | 3,870 | 3,800 | 3,865 | 137,400 |
| 2019/07/22 | 3,885 | 3,885 | 3,820 | 3,840 | 124,400 |
| 2019/07/19 | 3,830 | 3,910 | 3,810 | 3,910 | 111,100 |
| 2019/07/18 | 3,905 | 3,930 | 3,805 | 3,815 | 143,300 |
| 2019/07/17 | 3,920 | 3,975 | 3,910 | 3,935 | 101,300 |
| 2019/07/16 | 3,940 | 3,960 | 3,905 | 3,950 | 129,000 |
| 2019/07/12 | 3,920 | 3,975 | 3,905 | 3,970 | 145,600 |
| 2019/07/11 | 3,890 | 3,920 | 3,870 | 3,895 | 162,500 |
| 2019/07/10 | 3,970 | 3,980 | 3,920 | 3,930 | 163,800 |
| 2019/07/09 | 4,020 | 4,055 | 4,005 | 4,005 | 132,600 |
| 2019/07/08 | 4,100 | 4,105 | 4,025 | 4,040 | 160,700 |
| 2019/07/05 | 4,105 | 4,105 | 4,035 | 4,060 | 165,900 |
| 2019/07/04 | 4,095 | 4,095 | 4,030 | 4,070 | 95,100 |
| 2019/07/03 | 4,060 | 4,075 | 4,040 | 4,050 | 105,600 |
| 2019/07/02 | 4,060 | 4,110 | 4,060 | 4,080 | 104,900 |
| 2019/07/01 | 4,100 | 4,115 | 3,995 | 4,065 | 137,400 |
| 2019/06/28 | 3,985 | 4,050 | 3,980 | 4,015 | 181,600 |
| 2019/06/27 | 3,940 | 3,990 | 3,935 | 3,990 | 104,100 |
| 2019/06/26 | 3,935 | 3,975 | 3,920 | 3,920 | 93,000 |
| 2019/06/25 | 3,985 | 4,010 | 3,970 | 3,990 | 124,300 |
| 2019/06/24 | 3,945 | 3,965 | 3,915 | 3,950 | 82,300 |
| 2019/06/21 | 4,040 | 4,045 | 3,975 | 3,980 | 192,400 |
| 2019/06/20 | 4,080 | 4,085 | 4,025 | 4,030 | 133,300 |
| 2019/06/19 | 4,075 | 4,090 | 4,050 | 4,090 | 113,600 |
| 2019/06/18 | 4,080 | 4,120 | 4,020 | 4,035 | 122,400 |
| 2019/06/17 | 4,080 | 4,105 | 4,055 | 4,075 | 202,200 |
| 2019/06/14 | 4,115 | 4,160 | 4,090 | 4,125 | 185,200 |
| 2019/06/13 | 4,085 | 4,125 | 4,045 | 4,070 | 187,900 |
| 2019/06/12 | 4,030 | 4,130 | 4,025 | 4,100 | 233,700 |
| 2019/06/11 | 3,980 | 3,980 | 3,930 | 3,960 | 143,800 |
| 2019/06/10 | 3,985 | 4,025 | 3,980 | 4,000 | 141,800 |
| 2019/06/07 | 3,995 | 4,010 | 3,940 | 3,975 | 156,100 |
| 2019/06/06 | 4,025 | 4,035 | 4,000 | 4,010 | 134,200 |
| 2019/06/05 | 4,005 | 4,050 | 3,975 | 4,035 | 259,000 |
| 2019/06/04 | 3,870 | 3,870 | 3,815 | 3,865 | 155,300 |
| 2019/06/03 | 3,845 | 3,885 | 3,835 | 3,870 | 84,900 |
| 2019/05/31 | 3,920 | 3,950 | 3,905 | 3,915 | 131,700 |
| 2019/05/30 | 3,955 | 3,955 | 3,915 | 3,945 | 101,700 |
| 2019/05/29 | 3,900 | 3,955 | 3,880 | 3,935 | 170,400 |
| 2019/05/28 | 3,995 | 4,010 | 3,935 | 3,950 | 462,000 |
| 2019/05/27 | 3,975 | 4,010 | 3,885 | 4,010 | 243,100 |
| 2019/05/24 | 4,005 | 4,045 | 3,970 | 4,005 | 337,400 |
| 2019/05/23 | 4,030 | 4,060 | 4,005 | 4,050 | 201,200 |
| 2019/05/22 | 4,045 | 4,100 | 4,020 | 4,025 | 211,800 |
| 2019/05/21 | 3,925 | 4,050 | 3,925 | 4,045 | 180,500 |
| 2019/05/20 | 3,950 | 3,975 | 3,935 | 3,970 | 120,100 |
| 2019/05/17 | 3,875 | 3,965 | 3,875 | 3,950 | 159,400 |
| 2019/05/16 | 3,850 | 3,850 | 3,800 | 3,835 | 136,200 |
| 2019/05/15 | 3,850 | 3,880 | 3,805 | 3,855 | 136,300 |
| 2019/05/14 | 3,720 | 3,845 | 3,720 | 3,845 | 195,800 |
| 2019/05/13 | 3,915 | 3,950 | 3,825 | 3,845 | 265,400 |
| 2019/05/10 | 3,870 | 3,920 | 3,760 | 3,910 | 375,000 |
| 2019/05/09 | 3,820 | 3,925 | 3,690 | 3,875 | 473,600 |
| 2019/05/08 | 3,875 | 3,910 | 3,860 | 3,885 | 270,700 |
| 2019/05/07 | 3,920 | 3,960 | 3,905 | 3,925 | 178,800 |
| 2019/04/26 | 3,900 | 3,965 | 3,870 | 3,955 | 131,200 |
| 2019/04/25 | 3,935 | 3,955 | 3,890 | 3,945 | 177,000 |
| 2019/04/24 | 3,980 | 4,000 | 3,935 | 3,950 | 179,700 |
| 2019/04/23 | 3,970 | 3,975 | 3,945 | 3,965 | 129,000 |
| 2019/04/22 | 3,985 | 3,990 | 3,940 | 3,960 | 164,000 |
| 2019/04/19 | 3,985 | 4,015 | 3,910 | 3,945 | 287,000 |
| 2019/04/18 | 3,880 | 3,915 | 3,880 | 3,915 | 166,800 |
| 2019/04/17 | 3,835 | 3,880 | 3,825 | 3,870 | 134,600 |
| 2019/04/16 | 3,850 | 3,895 | 3,835 | 3,865 | 150,100 |
| 2019/04/15 | 3,900 | 3,930 | 3,860 | 3,880 | 157,900 |
| 2019/04/12 | 3,850 | 3,850 | 3,785 | 3,805 | 103,100 |
| 2019/04/11 | 3,840 | 3,840 | 3,785 | 3,820 | 79,500 |
| 2019/04/10 | 3,740 | 3,820 | 3,725 | 3,805 | 98,400 |
| 2019/04/09 | 3,810 | 3,810 | 3,770 | 3,805 | 145,100 |
| 2019/04/08 | 3,860 | 3,865 | 3,810 | 3,825 | 134,300 |
| 2019/04/05 | 3,825 | 3,850 | 3,810 | 3,835 | 108,900 |
| 2019/04/04 | 3,850 | 3,865 | 3,810 | 3,860 | 90,000 |
| 2019/04/03 | 3,810 | 3,840 | 3,780 | 3,835 | 128,300 |
| 2019/04/02 | 3,900 | 3,900 | 3,790 | 3,810 | 118,300 |
| 2019/04/01 | 3,840 | 3,895 | 3,815 | 3,865 | 181,100 |
| 2019/03/29 | 3,810 | 3,810 | 3,745 | 3,770 | 123,500 |
| 2019/03/28 | 3,740 | 3,745 | 3,705 | 3,740 | 180,600 |
| 2019/03/27 | 3,790 | 3,835 | 3,790 | 3,835 | 154,000 |
| 2019/03/26 | 3,770 | 3,850 | 3,770 | 3,850 | 248,000 |
| 2019/03/25 | 3,720 | 3,805 | 3,680 | 3,710 | 210,800 |
| 2019/03/22 | 3,815 | 3,820 | 3,780 | 3,815 | 193,300 |
| 2019/03/20 | 3,750 | 3,825 | 3,745 | 3,825 | 142,300 |
| 2019/03/19 | 3,800 | 3,800 | 3,740 | 3,750 | 112,000 |
| 2019/03/18 | 3,810 | 3,835 | 3,785 | 3,815 | 155,700 |
| 2019/03/15 | 3,735 | 3,795 | 3,725 | 3,795 | 297,200 |
| 2019/03/14 | 3,840 | 3,850 | 3,720 | 3,725 | 233,100 |
| 2019/03/13 | 3,840 | 3,860 | 3,785 | 3,820 | 506,900 |
| 2019/03/12 | 3,885 | 3,930 | 3,835 | 3,850 | 611,700 |
| 2019/03/11 | 3,880 | 3,905 | 3,860 | 3,895 | 113,700 |
| 2019/03/08 | 3,865 | 3,910 | 3,860 | 3,885 | 179,900 |
| 2019/03/07 | 3,900 | 3,965 | 3,875 | 3,925 | 202,900 |
| 2019/03/06 | 3,870 | 3,910 | 3,855 | 3,900 | 101,900 |
| 2019/03/05 | 3,915 | 3,920 | 3,870 | 3,895 | 118,000 |
| 2019/03/04 | 3,865 | 3,930 | 3,860 | 3,915 | 177,000 |
| 2019/03/01 | 3,835 | 3,870 | 3,810 | 3,830 | 154,800 |
| 2019/02/28 | 3,835 | 3,855 | 3,810 | 3,835 | 195,900 |
| 2019/02/27 | 3,815 | 3,850 | 3,785 | 3,835 | 209,500 |
| 2019/02/26 | 3,835 | 3,840 | 3,785 | 3,810 | 130,200 |
| 2019/02/25 | 3,835 | 3,870 | 3,785 | 3,805 | 179,200 |
| 2019/02/22 | 3,785 | 3,805 | 3,750 | 3,765 | 173,600 |
| 2019/02/21 | 3,830 | 3,845 | 3,785 | 3,815 | 221,200 |
| 2019/02/20 | 3,810 | 3,850 | 3,800 | 3,825 | 145,700 |
| 2019/02/19 | 3,780 | 3,865 | 3,765 | 3,825 | 210,200 |
| 2019/02/18 | 3,810 | 3,820 | 3,735 | 3,780 | 242,900 |
| 2019/02/15 | 3,680 | 3,710 | 3,640 | 3,680 | 101,200 |
| 2019/02/14 | 3,700 | 3,735 | 3,675 | 3,695 | 132,100 |
| 2019/02/13 | 3,635 | 3,705 | 3,595 | 3,690 | 263,700 |
| 2019/02/12 | 3,535 | 3,600 | 3,530 | 3,565 | 236,000 |
| 2019/02/08 | 3,545 | 3,580 | 3,495 | 3,520 | 256,200 |
| 2019/02/07 | 3,575 | 3,610 | 3,525 | 3,585 | 217,400 |
| 2019/02/06 | 3,720 | 3,810 | 3,550 | 3,590 | 428,200 |
| 2019/02/05 | 3,760 | 3,770 | 3,680 | 3,720 | 245,100 |
| 2019/02/04 | 3,665 | 3,745 | 3,665 | 3,725 | 155,700 |
| 2019/02/01 | 3,550 | 3,645 | 3,550 | 3,625 | 195,400 |
| 2019/01/31 | 3,565 | 3,610 | 3,545 | 3,585 | 184,700 |
| 2019/01/30 | 3,525 | 3,550 | 3,495 | 3,520 | 239,200 |
| 2019/01/29 | 3,490 | 3,500 | 3,445 | 3,500 | 172,500 |
| 2019/01/28 | 3,530 | 3,550 | 3,480 | 3,490 | 190,200 |
| 2019/01/25 | 3,525 | 3,575 | 3,510 | 3,535 | 147,700 |
| 2019/01/24 | 3,455 | 3,510 | 3,445 | 3,495 | 149,400 |
| 2019/01/23 | 3,475 | 3,500 | 3,430 | 3,480 | 257,700 |
| 2019/01/22 | 3,560 | 3,560 | 3,475 | 3,480 | 189,200 |
| 2019/01/21 | 3,760 | 3,765 | 3,485 | 3,535 | 354,900 |
| 2019/01/18 | 3,745 | 3,855 | 3,720 | 3,740 | 322,200 |
| 2019/01/17 | 3,750 | 3,785 | 3,725 | 3,735 | 328,700 |
| 2019/01/16 | 3,690 | 3,725 | 3,655 | 3,695 | 311,400 |
| 2019/01/15 | 3,660 | 3,690 | 3,645 | 3,690 | 328,600 |
| 2019/01/11 | 3,665 | 3,695 | 3,650 | 3,685 | 260,000 |
| 2019/01/10 | 3,630 | 3,665 | 3,600 | 3,630 | 349,700 |
| 2019/01/09 | 3,690 | 3,700 | 3,585 | 3,685 | 507,300 |
| 2019/01/08 | 3,740 | 3,755 | 3,665 | 3,670 | 376,200 |
| 2019/01/07 | 3,760 | 3,830 | 3,730 | 3,790 | 295,900 |
| 2019/01/04 | 3,685 | 3,725 | 3,640 | 3,650 | 289,800 |