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 |
|---|---|---|---|---|---|
| 2022/12/30 | 5,310 | 5,350 | 5,270 | 5,280 | 110,900 |
| 2022/12/29 | 5,290 | 5,320 | 5,230 | 5,320 | 91,700 |
| 2022/12/28 | 5,300 | 5,350 | 5,270 | 5,330 | 108,000 |
| 2022/12/27 | 5,410 | 5,420 | 5,310 | 5,340 | 75,900 |
| 2022/12/26 | 5,320 | 5,370 | 5,310 | 5,350 | 62,300 |
| 2022/12/23 | 5,330 | 5,350 | 5,260 | 5,300 | 156,600 |
| 2022/12/22 | 5,380 | 5,420 | 5,360 | 5,380 | 164,900 |
| 2022/12/21 | 5,410 | 5,440 | 5,330 | 5,350 | 201,900 |
| 2022/12/20 | 5,480 | 5,570 | 5,360 | 5,410 | 236,200 |
| 2022/12/19 | 5,460 | 5,510 | 5,440 | 5,440 | 120,300 |
| 2022/12/16 | 5,500 | 5,500 | 5,440 | 5,480 | 178,800 |
| 2022/12/15 | 5,580 | 5,610 | 5,540 | 5,540 | 80,200 |
| 2022/12/14 | 5,570 | 5,630 | 5,570 | 5,580 | 188,400 |
| 2022/12/13 | 5,610 | 5,640 | 5,550 | 5,580 | 138,200 |
| 2022/12/12 | 5,650 | 5,660 | 5,600 | 5,610 | 133,200 |
| 2022/12/09 | 5,600 | 5,690 | 5,590 | 5,680 | 130,600 |
| 2022/12/08 | 5,670 | 5,670 | 5,610 | 5,650 | 149,400 |
| 2022/12/07 | 5,620 | 5,710 | 5,620 | 5,660 | 105,100 |
| 2022/12/06 | 5,670 | 5,700 | 5,640 | 5,690 | 153,800 |
| 2022/12/05 | 5,710 | 5,720 | 5,660 | 5,680 | 114,200 |
| 2022/12/02 | 5,790 | 5,790 | 5,650 | 5,670 | 251,400 |
| 2022/12/01 | 5,800 | 5,820 | 5,720 | 5,790 | 162,100 |
| 2022/11/30 | 5,760 | 5,800 | 5,730 | 5,780 | 222,700 |
| 2022/11/29 | 5,800 | 5,850 | 5,740 | 5,770 | 197,400 |
| 2022/11/28 | 5,830 | 5,850 | 5,790 | 5,820 | 193,500 |
| 2022/11/25 | 5,830 | 5,870 | 5,780 | 5,830 | 219,300 |
| 2022/11/24 | 5,760 | 5,840 | 5,740 | 5,750 | 262,200 |
| 2022/11/22 | 5,700 | 5,790 | 5,700 | 5,760 | 330,900 |
| 2022/11/21 | 5,560 | 5,620 | 5,560 | 5,620 | 123,000 |
| 2022/11/18 | 5,530 | 5,580 | 5,480 | 5,540 | 187,900 |
| 2022/11/17 | 5,450 | 5,500 | 5,440 | 5,490 | 186,500 |
| 2022/11/16 | 5,460 | 5,500 | 5,400 | 5,450 | 148,300 |
| 2022/11/15 | 5,480 | 5,480 | 5,440 | 5,450 | 121,900 |
| 2022/11/14 | 5,460 | 5,550 | 5,460 | 5,480 | 195,300 |
| 2022/11/11 | 5,520 | 5,540 | 5,420 | 5,460 | 202,600 |
| 2022/11/10 | 5,420 | 5,460 | 5,400 | 5,440 | 114,100 |
| 2022/11/09 | 5,470 | 5,470 | 5,390 | 5,460 | 161,100 |
| 2022/11/08 | 5,480 | 5,500 | 5,410 | 5,450 | 151,400 |
| 2022/11/07 | 5,290 | 5,470 | 5,280 | 5,440 | 260,400 |
| 2022/11/04 | 5,240 | 5,300 | 5,120 | 5,290 | 396,700 |
| 2022/11/02 | 5,160 | 5,350 | 5,070 | 5,230 | 693,000 |
| 2022/11/01 | 5,100 | 5,150 | 5,090 | 5,110 | 90,100 |
| 2022/10/31 | 5,100 | 5,160 | 5,080 | 5,120 | 184,000 |
| 2022/10/28 | 5,080 | 5,090 | 5,010 | 5,040 | 357,300 |
| 2022/10/27 | 5,190 | 5,200 | 5,110 | 5,110 | 97,100 |
| 2022/10/26 | 5,190 | 5,250 | 5,170 | 5,190 | 146,000 |
| 2022/10/25 | 5,150 | 5,190 | 5,110 | 5,120 | 146,500 |
| 2022/10/24 | 5,240 | 5,240 | 5,120 | 5,140 | 149,100 |
| 2022/10/21 | 5,200 | 5,220 | 5,150 | 5,150 | 122,800 |
| 2022/10/20 | 5,200 | 5,230 | 5,170 | 5,210 | 172,700 |
| 2022/10/19 | 5,180 | 5,230 | 5,150 | 5,200 | 121,700 |
| 2022/10/18 | 5,200 | 5,200 | 5,120 | 5,150 | 195,700 |
| 2022/10/17 | 5,190 | 5,190 | 5,120 | 5,130 | 107,300 |
| 2022/10/14 | 5,280 | 5,330 | 5,190 | 5,280 | 186,400 |
| 2022/10/13 | 5,160 | 5,290 | 5,150 | 5,250 | 259,300 |
| 2022/10/12 | 5,190 | 5,210 | 5,150 | 5,160 | 123,500 |
| 2022/10/11 | 5,230 | 5,290 | 5,160 | 5,190 | 204,400 |
| 2022/10/07 | 5,280 | 5,320 | 5,190 | 5,300 | 162,700 |
| 2022/10/06 | 5,250 | 5,360 | 5,220 | 5,330 | 205,300 |
| 2022/10/05 | 5,400 | 5,400 | 5,320 | 5,350 | 147,900 |
| 2022/10/04 | 5,260 | 5,330 | 5,250 | 5,310 | 200,800 |
| 2022/10/03 | 5,140 | 5,240 | 5,110 | 5,190 | 161,700 |
| 2022/09/30 | 5,180 | 5,270 | 5,180 | 5,220 | 147,500 |
| 2022/09/29 | 5,140 | 5,250 | 5,120 | 5,220 | 183,100 |
| 2022/09/28 | 5,080 | 5,130 | 5,030 | 5,100 | 137,000 |
| 2022/09/27 | 5,090 | 5,120 | 5,070 | 5,090 | 131,400 |
| 2022/09/26 | 5,030 | 5,090 | 5,010 | 5,020 | 155,100 |
| 2022/09/22 | 5,080 | 5,110 | 5,060 | 5,100 | 88,100 |
| 2022/09/21 | 5,080 | 5,130 | 5,060 | 5,090 | 133,600 |
| 2022/09/20 | 5,170 | 5,220 | 5,170 | 5,180 | 108,100 |
| 2022/09/16 | 5,110 | 5,150 | 5,090 | 5,090 | 103,200 |
| 2022/09/15 | 5,190 | 5,190 | 5,110 | 5,160 | 136,000 |
| 2022/09/14 | 5,240 | 5,260 | 5,180 | 5,190 | 155,800 |
| 2022/09/13 | 5,340 | 5,400 | 5,310 | 5,380 | 71,300 |
| 2022/09/12 | 5,430 | 5,440 | 5,390 | 5,400 | 65,900 |
| 2022/09/09 | 5,440 | 5,450 | 5,390 | 5,390 | 148,300 |
| 2022/09/08 | 5,390 | 5,450 | 5,330 | 5,370 | 183,700 |
| 2022/09/07 | 5,240 | 5,320 | 5,200 | 5,290 | 155,700 |
| 2022/09/06 | 5,340 | 5,390 | 5,260 | 5,290 | 130,300 |
| 2022/09/05 | 5,240 | 5,300 | 5,210 | 5,280 | 114,900 |
| 2022/09/02 | 5,230 | 5,230 | 5,180 | 5,210 | 78,400 |
| 2022/09/01 | 5,260 | 5,280 | 5,210 | 5,230 | 117,700 |
| 2022/08/31 | 5,280 | 5,350 | 5,280 | 5,300 | 132,300 |
| 2022/08/30 | 5,320 | 5,380 | 5,280 | 5,370 | 119,100 |
| 2022/08/29 | 5,260 | 5,350 | 5,250 | 5,320 | 142,000 |
| 2022/08/26 | 5,310 | 5,420 | 5,290 | 5,360 | 79,000 |
| 2022/08/25 | 5,390 | 5,450 | 5,390 | 5,400 | 120,400 |
| 2022/08/24 | 5,340 | 5,410 | 5,300 | 5,370 | 159,800 |
| 2022/08/23 | 5,180 | 5,280 | 5,160 | 5,250 | 113,000 |
| 2022/08/22 | 5,230 | 5,260 | 5,200 | 5,230 | 78,800 |
| 2022/08/19 | 5,310 | 5,340 | 5,250 | 5,260 | 74,200 |
| 2022/08/18 | 5,300 | 5,310 | 5,250 | 5,260 | 63,600 |
| 2022/08/17 | 5,390 | 5,400 | 5,310 | 5,350 | 100,300 |
| 2022/08/16 | 5,300 | 5,330 | 5,270 | 5,320 | 133,000 |
| 2022/08/15 | 5,430 | 5,470 | 5,380 | 5,400 | 76,600 |
| 2022/08/12 | 5,390 | 5,430 | 5,370 | 5,400 | 131,100 |
| 2022/08/10 | 5,300 | 5,330 | 5,260 | 5,310 | 81,000 |
| 2022/08/09 | 5,370 | 5,390 | 5,300 | 5,350 | 110,400 |
| 2022/08/08 | 5,340 | 5,470 | 5,340 | 5,420 | 141,000 |
| 2022/08/05 | 5,310 | 5,390 | 5,280 | 5,380 | 225,000 |
| 2022/08/04 | 5,600 | 5,600 | 5,280 | 5,350 | 386,600 |
| 2022/08/03 | 5,280 | 5,740 | 5,190 | 5,640 | 546,300 |
| 2022/08/02 | 5,270 | 5,270 | 5,180 | 5,210 | 163,600 |
| 2022/08/01 | 5,220 | 5,300 | 5,200 | 5,290 | 214,200 |
| 2022/07/29 | 5,300 | 5,300 | 5,230 | 5,240 | 116,200 |
| 2022/07/28 | 5,340 | 5,380 | 5,270 | 5,310 | 118,300 |
| 2022/07/27 | 5,290 | 5,370 | 5,260 | 5,330 | 175,900 |
| 2022/07/26 | 5,270 | 5,330 | 5,240 | 5,250 | 147,400 |
| 2022/07/25 | 5,380 | 5,400 | 5,290 | 5,320 | 142,200 |
| 2022/07/22 | 5,290 | 5,380 | 5,290 | 5,380 | 172,400 |
| 2022/07/21 | 5,280 | 5,330 | 5,280 | 5,310 | 134,000 |
| 2022/07/20 | 5,290 | 5,330 | 5,270 | 5,320 | 188,900 |
| 2022/07/19 | 5,200 | 5,210 | 5,140 | 5,150 | 98,100 |
| 2022/07/15 | 5,170 | 5,220 | 5,150 | 5,200 | 99,900 |
| 2022/07/14 | 5,100 | 5,180 | 5,100 | 5,170 | 116,100 |
| 2022/07/13 | 5,090 | 5,160 | 5,090 | 5,120 | 137,400 |
| 2022/07/12 | 5,190 | 5,190 | 5,050 | 5,090 | 172,300 |
| 2022/07/11 | 5,180 | 5,220 | 5,130 | 5,180 | 170,600 |
| 2022/07/08 | 5,160 | 5,200 | 5,130 | 5,140 | 225,300 |
| 2022/07/07 | 5,070 | 5,200 | 5,050 | 5,150 | 243,600 |
| 2022/07/06 | 4,925 | 5,010 | 4,925 | 4,995 | 139,400 |
| 2022/07/05 | 5,020 | 5,040 | 4,940 | 4,995 | 140,000 |
| 2022/07/04 | 5,020 | 5,060 | 4,960 | 4,985 | 99,900 |
| 2022/07/01 | 5,060 | 5,130 | 5,010 | 5,010 | 223,000 |
| 2022/06/30 | 5,130 | 5,130 | 5,010 | 5,030 | 183,600 |
| 2022/06/29 | 5,070 | 5,080 | 5,010 | 5,030 | 421,100 |
| 2022/06/28 | 5,030 | 5,120 | 5,000 | 5,100 | 186,000 |
| 2022/06/27 | 5,140 | 5,170 | 5,040 | 5,060 | 167,100 |
| 2022/06/24 | 5,020 | 5,060 | 4,995 | 5,050 | 248,700 |
| 2022/06/23 | 4,880 | 5,000 | 4,870 | 4,980 | 373,700 |
| 2022/06/22 | 4,930 | 4,955 | 4,835 | 4,835 | 208,600 |
| 2022/06/21 | 4,835 | 4,910 | 4,820 | 4,860 | 292,900 |
| 2022/06/20 | 4,850 | 4,865 | 4,720 | 4,725 | 208,400 |
| 2022/06/17 | 4,710 | 4,850 | 4,710 | 4,790 | 725,700 |
| 2022/06/16 | 4,955 | 5,010 | 4,875 | 4,880 | 561,500 |
| 2022/06/15 | 4,940 | 5,040 | 4,940 | 4,980 | 262,900 |
| 2022/06/14 | 4,870 | 4,945 | 4,865 | 4,930 | 237,800 |
| 2022/06/13 | 4,960 | 5,020 | 4,930 | 4,995 | 334,800 |
| 2022/06/10 | 5,160 | 5,170 | 5,090 | 5,130 | 165,200 |
| 2022/06/09 | 5,190 | 5,270 | 5,130 | 5,200 | 227,400 |
| 2022/06/08 | 5,270 | 5,320 | 5,170 | 5,200 | 209,000 |
| 2022/06/07 | 5,200 | 5,300 | 5,190 | 5,240 | 227,600 |
| 2022/06/06 | 5,100 | 5,180 | 5,050 | 5,180 | 236,700 |
| 2022/06/03 | 5,000 | 5,160 | 4,995 | 5,140 | 285,000 |
| 2022/06/02 | 4,940 | 4,995 | 4,900 | 4,945 | 185,500 |
| 2022/06/01 | 4,915 | 5,090 | 4,915 | 5,040 | 303,400 |
| 2022/05/31 | 4,790 | 4,955 | 4,775 | 4,915 | 416,800 |
| 2022/05/30 | 4,710 | 4,850 | 4,690 | 4,830 | 531,300 |
| 2022/05/27 | 4,620 | 4,680 | 4,585 | 4,655 | 253,400 |
| 2022/05/26 | 4,540 | 4,625 | 4,540 | 4,550 | 188,600 |
| 2022/05/25 | 4,465 | 4,580 | 4,420 | 4,540 | 255,300 |
| 2022/05/24 | 4,535 | 4,545 | 4,455 | 4,455 | 264,600 |
| 2022/05/23 | 4,535 | 4,610 | 4,495 | 4,515 | 191,800 |
| 2022/05/20 | 4,515 | 4,515 | 4,435 | 4,465 | 284,600 |
| 2022/05/19 | 4,485 | 4,530 | 4,425 | 4,530 | 119,400 |
| 2022/05/18 | 4,675 | 4,700 | 4,570 | 4,580 | 185,600 |
| 2022/05/17 | 4,635 | 4,680 | 4,605 | 4,675 | 181,900 |
| 2022/05/16 | 4,710 | 4,730 | 4,625 | 4,655 | 212,800 |
| 2022/05/13 | 4,610 | 4,695 | 4,570 | 4,670 | 202,200 |
| 2022/05/12 | 4,690 | 4,765 | 4,655 | 4,680 | 237,600 |
| 2022/05/11 | 4,760 | 4,810 | 4,680 | 4,760 | 353,500 |
| 2022/05/10 | 4,725 | 4,835 | 4,715 | 4,830 | 190,000 |
| 2022/05/09 | 4,805 | 4,835 | 4,730 | 4,750 | 123,400 |
| 2022/05/06 | 4,790 | 4,830 | 4,735 | 4,815 | 123,300 |
| 2022/05/02 | 4,845 | 4,850 | 4,755 | 4,790 | 156,800 |
| 2022/04/28 | 4,735 | 4,890 | 4,735 | 4,880 | 197,800 |
| 2022/04/27 | 4,715 | 4,720 | 4,645 | 4,705 | 502,700 |
| 2022/04/26 | 4,815 | 4,830 | 4,725 | 4,775 | 212,900 |
| 2022/04/25 | 4,730 | 4,790 | 4,705 | 4,775 | 159,800 |
| 2022/04/22 | 4,765 | 4,830 | 4,755 | 4,825 | 117,700 |
| 2022/04/21 | 4,785 | 4,885 | 4,775 | 4,870 | 99,400 |
| 2022/04/20 | 4,780 | 4,825 | 4,760 | 4,785 | 122,100 |
| 2022/04/19 | 4,715 | 4,770 | 4,705 | 4,765 | 103,800 |
| 2022/04/18 | 4,640 | 4,660 | 4,560 | 4,645 | 88,500 |
| 2022/04/15 | 4,735 | 4,735 | 4,675 | 4,710 | 109,200 |
| 2022/04/14 | 4,780 | 4,825 | 4,770 | 4,785 | 123,200 |
| 2022/04/13 | 4,745 | 4,810 | 4,745 | 4,775 | 117,500 |
| 2022/04/12 | 4,790 | 4,800 | 4,645 | 4,715 | 160,200 |
| 2022/04/11 | 4,820 | 4,845 | 4,770 | 4,815 | 131,900 |
| 2022/04/08 | 4,865 | 4,900 | 4,820 | 4,845 | 161,600 |
| 2022/04/07 | 4,775 | 4,800 | 4,720 | 4,795 | 112,500 |
| 2022/04/06 | 4,880 | 4,900 | 4,815 | 4,820 | 128,500 |
| 2022/04/05 | 5,040 | 5,050 | 4,930 | 4,950 | 165,400 |
| 2022/04/04 | 4,975 | 5,020 | 4,940 | 4,970 | 166,200 |
| 2022/04/01 | 5,000 | 5,070 | 4,915 | 5,030 | 130,500 |
| 2022/03/31 | 5,090 | 5,110 | 5,010 | 5,020 | 154,000 |
| 2022/03/30 | 5,200 | 5,200 | 5,010 | 5,110 | 169,500 |
| 2022/03/29 | 5,130 | 5,210 | 5,130 | 5,190 | 150,100 |
| 2022/03/28 | 5,190 | 5,210 | 5,090 | 5,110 | 129,100 |
| 2022/03/25 | 5,210 | 5,210 | 5,150 | 5,190 | 158,100 |
| 2022/03/24 | 5,080 | 5,130 | 5,040 | 5,120 | 139,100 |
| 2022/03/23 | 5,050 | 5,160 | 5,030 | 5,140 | 165,100 |
| 2022/03/22 | 5,070 | 5,110 | 5,030 | 5,030 | 150,100 |
| 2022/03/18 | 4,995 | 5,080 | 4,945 | 5,010 | 374,700 |
| 2022/03/17 | 5,110 | 5,110 | 5,010 | 5,070 | 212,600 |
| 2022/03/16 | 4,925 | 4,985 | 4,905 | 4,920 | 176,000 |
| 2022/03/15 | 4,815 | 4,950 | 4,815 | 4,910 | 188,900 |
| 2022/03/14 | 4,795 | 4,865 | 4,785 | 4,800 | 155,400 |
| 2022/03/11 | 4,730 | 4,790 | 4,665 | 4,725 | 159,000 |
| 2022/03/10 | 4,640 | 4,820 | 4,620 | 4,815 | 237,200 |
| 2022/03/09 | 4,580 | 4,615 | 4,455 | 4,470 | 167,600 |
| 2022/03/08 | 4,480 | 4,580 | 4,470 | 4,525 | 266,000 |
| 2022/03/07 | 4,700 | 4,700 | 4,530 | 4,550 | 208,800 |
| 2022/03/04 | 4,730 | 4,750 | 4,645 | 4,735 | 247,200 |
| 2022/03/03 | 4,820 | 4,835 | 4,720 | 4,755 | 311,200 |
| 2022/03/02 | 4,885 | 4,900 | 4,765 | 4,790 | 251,300 |
| 2022/03/01 | 5,040 | 5,070 | 4,925 | 4,955 | 248,500 |
| 2022/02/28 | 4,850 | 4,980 | 4,850 | 4,980 | 249,500 |
| 2022/02/25 | 4,885 | 4,920 | 4,800 | 4,845 | 248,200 |
| 2022/02/24 | 4,815 | 4,895 | 4,795 | 4,885 | 238,300 |
| 2022/02/22 | 4,930 | 4,940 | 4,880 | 4,900 | 137,300 |
| 2022/02/21 | 5,010 | 5,070 | 4,910 | 5,030 | 130,600 |
| 2022/02/18 | 5,130 | 5,170 | 5,080 | 5,110 | 117,700 |
| 2022/02/17 | 5,240 | 5,310 | 5,200 | 5,210 | 98,900 |
| 2022/02/16 | 5,230 | 5,270 | 5,180 | 5,250 | 165,600 |
| 2022/02/15 | 5,200 | 5,310 | 5,130 | 5,170 | 229,200 |
| 2022/02/14 | 5,220 | 5,310 | 5,210 | 5,260 | 187,500 |
| 2022/02/10 | 5,330 | 5,380 | 5,250 | 5,250 | 141,200 |
| 2022/02/09 | 5,180 | 5,310 | 5,180 | 5,250 | 173,200 |
| 2022/02/08 | 5,100 | 5,140 | 4,930 | 5,100 | 376,500 |
| 2022/02/07 | 5,010 | 5,270 | 4,950 | 5,140 | 407,500 |
| 2022/02/04 | 5,110 | 5,200 | 5,100 | 5,190 | 154,600 |
| 2022/02/03 | 5,260 | 5,330 | 5,140 | 5,150 | 160,300 |
| 2022/02/02 | 5,260 | 5,350 | 5,230 | 5,350 | 122,100 |
| 2022/02/01 | 5,300 | 5,310 | 5,220 | 5,230 | 152,900 |
| 2022/01/31 | 5,210 | 5,260 | 5,140 | 5,210 | 109,000 |
| 2022/01/28 | 5,090 | 5,210 | 5,060 | 5,200 | 140,000 |
| 2022/01/27 | 5,240 | 5,270 | 5,120 | 5,130 | 254,300 |
| 2022/01/26 | 5,200 | 5,230 | 5,150 | 5,150 | 175,300 |
| 2022/01/25 | 5,240 | 5,250 | 5,150 | 5,250 | 162,800 |
| 2022/01/24 | 5,170 | 5,270 | 5,130 | 5,270 | 130,700 |
| 2022/01/21 | 5,160 | 5,290 | 5,160 | 5,270 | 140,300 |
| 2022/01/20 | 5,130 | 5,270 | 5,130 | 5,220 | 155,900 |
| 2022/01/19 | 5,230 | 5,280 | 5,150 | 5,170 | 114,900 |
| 2022/01/18 | 5,330 | 5,400 | 5,280 | 5,310 | 135,800 |
| 2022/01/17 | 5,390 | 5,390 | 5,250 | 5,310 | 138,000 |
| 2022/01/14 | 5,420 | 5,420 | 5,250 | 5,320 | 214,000 |
| 2022/01/13 | 5,590 | 5,590 | 5,470 | 5,470 | 118,700 |
| 2022/01/12 | 5,500 | 5,570 | 5,450 | 5,570 | 121,400 |
| 2022/01/11 | 5,500 | 5,500 | 5,440 | 5,460 | 131,200 |
| 2022/01/07 | 5,580 | 5,670 | 5,510 | 5,570 | 154,100 |
| 2022/01/06 | 5,720 | 5,760 | 5,610 | 5,620 | 121,000 |
| 2022/01/05 | 5,850 | 5,850 | 5,750 | 5,820 | 121,400 |
| 2022/01/04 | 5,750 | 5,810 | 5,680 | 5,750 | 152,600 |