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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,238 | 2,242 | 2,206 | 2,206 | 375,000 |
| 2024/12/27 | 2,203 | 2,236 | 2,198 | 2,225 | 362,000 |
| 2024/12/26 | 2,197 | 2,206 | 2,182 | 2,203 | 343,500 |
| 2024/12/25 | 2,197 | 2,197 | 2,165 | 2,197 | 311,200 |
| 2024/12/24 | 2,205 | 2,214 | 2,182 | 2,201 | 302,600 |
| 2024/12/23 | 2,200 | 2,213 | 2,198 | 2,200 | 439,100 |
| 2024/12/20 | 2,190 | 2,205 | 2,170 | 2,170 | 585,600 |
| 2024/12/19 | 2,151 | 2,176 | 2,146 | 2,167 | 385,900 |
| 2024/12/18 | 2,181 | 2,203 | 2,177 | 2,183 | 323,200 |
| 2024/12/17 | 2,195 | 2,216 | 2,181 | 2,181 | 421,000 |
| 2024/12/16 | 2,219 | 2,238 | 2,200 | 2,200 | 397,700 |
| 2024/12/13 | 2,197 | 2,224 | 2,193 | 2,214 | 605,500 |
| 2024/12/12 | 2,210 | 2,222 | 2,200 | 2,211 | 638,100 |
| 2024/12/11 | 2,212 | 2,219 | 2,194 | 2,204 | 531,500 |
| 2024/12/10 | 2,240 | 2,252 | 2,218 | 2,224 | 458,900 |
| 2024/12/09 | 2,257 | 2,262 | 2,214 | 2,216 | 742,000 |
| 2024/12/06 | 2,247 | 2,256 | 2,222 | 2,249 | 622,500 |
| 2024/12/05 | 2,280 | 2,289 | 2,239 | 2,247 | 754,500 |
| 2024/12/04 | 2,293 | 2,311 | 2,261 | 2,266 | 573,800 |
| 2024/12/03 | 2,272 | 2,324 | 2,272 | 2,303 | 906,200 |
| 2024/12/02 | 2,229 | 2,287 | 2,221 | 2,260 | 882,100 |
| 2024/11/29 | 2,222 | 2,247 | 2,211 | 2,234 | 610,200 |
| 2024/11/28 | 2,200 | 2,222 | 2,181 | 2,215 | 917,600 |
| 2024/11/27 | 2,230 | 2,242 | 2,204 | 2,207 | 846,400 |
| 2024/11/26 | 2,263 | 2,283 | 2,237 | 2,249 | 740,000 |
| 2024/11/25 | 2,338 | 2,351 | 2,263 | 2,263 | 938,300 |
| 2024/11/22 | 2,330 | 2,347 | 2,306 | 2,316 | 522,300 |
| 2024/11/21 | 2,341 | 2,368 | 2,297 | 2,318 | 896,600 |
| 2024/11/20 | 2,323 | 2,350 | 2,311 | 2,323 | 650,300 |
| 2024/11/19 | 2,321 | 2,347 | 2,293 | 2,317 | 566,500 |
| 2024/11/18 | 2,286 | 2,322 | 2,280 | 2,314 | 577,700 |
| 2024/11/15 | 2,341 | 2,348 | 2,309 | 2,313 | 800,300 |
| 2024/11/14 | 2,372 | 2,381 | 2,307 | 2,307 | 854,300 |
| 2024/11/13 | 2,399 | 2,416 | 2,362 | 2,378 | 780,100 |
| 2024/11/12 | 2,462 | 2,471 | 2,377 | 2,382 | 717,800 |
| 2024/11/11 | 2,448 | 2,463 | 2,424 | 2,462 | 750,600 |
| 2024/11/08 | 2,520 | 2,547 | 2,451 | 2,459 | 1,258,000 |
| 2024/11/07 | 2,594 | 2,708 | 2,500 | 2,569 | 2,087,200 |
| 2024/11/06 | 2,473 | 2,544 | 2,463 | 2,544 | 585,800 |
| 2024/11/05 | 2,482 | 2,483 | 2,431 | 2,453 | 684,700 |
| 2024/11/01 | 2,450 | 2,481 | 2,431 | 2,435 | 505,300 |
| 2024/10/31 | 2,510 | 2,515 | 2,476 | 2,508 | 821,800 |
| 2024/10/30 | 2,490 | 2,518 | 2,468 | 2,518 | 6,195,500 |
| 2024/10/29 | 2,477 | 2,486 | 2,442 | 2,471 | 804,300 |
| 2024/10/28 | 2,465 | 2,504 | 2,452 | 2,476 | 536,400 |
| 2024/10/25 | 2,501 | 2,501 | 2,471 | 2,482 | 408,300 |
| 2024/10/24 | 2,469 | 2,513 | 2,455 | 2,507 | 576,500 |
| 2024/10/23 | 2,517 | 2,522 | 2,466 | 2,493 | 728,600 |
| 2024/10/22 | 2,542 | 2,561 | 2,501 | 2,517 | 914,500 |
| 2024/10/21 | 2,591 | 2,591 | 2,551 | 2,564 | 525,800 |
| 2024/10/18 | 2,581 | 2,606 | 2,570 | 2,570 | 472,400 |
| 2024/10/17 | 2,618 | 2,618 | 2,583 | 2,600 | 452,200 |
| 2024/10/16 | 2,560 | 2,623 | 2,552 | 2,597 | 850,800 |
| 2024/10/15 | 2,678 | 2,684 | 2,617 | 2,631 | 791,700 |
| 2024/10/11 | 2,651 | 2,675 | 2,625 | 2,630 | 803,800 |
| 2024/10/10 | 2,677 | 2,679 | 2,645 | 2,678 | 706,400 |
| 2024/10/09 | 2,618 | 2,656 | 2,606 | 2,643 | 840,300 |
| 2024/10/08 | 2,562 | 2,606 | 2,560 | 2,594 | 731,800 |
| 2024/10/07 | 2,584 | 2,604 | 2,556 | 2,588 | 893,200 |
| 2024/10/04 | 2,570 | 2,608 | 2,556 | 2,556 | 987,900 |
| 2024/10/03 | 2,550 | 2,572 | 2,526 | 2,545 | 777,400 |
| 2024/10/02 | 2,490 | 2,520 | 2,477 | 2,492 | 641,100 |
| 2024/10/01 | 2,478 | 2,507 | 2,462 | 2,505 | 491,600 |
| 2024/09/30 | 2,408 | 2,470 | 2,350 | 2,460 | 580,800 |
| 2024/09/27 | 2,500 | 2,548 | 2,482 | 2,508 | 1,026,700 |
| 2024/09/26 | 2,480 | 2,516 | 2,471 | 2,512 | 1,212,400 |
| 2024/09/25 | 2,428 | 2,450 | 2,411 | 2,432 | 754,600 |
| 2024/09/24 | 2,450 | 2,472 | 2,417 | 2,450 | 1,404,300 |
| 2024/09/20 | 2,357 | 2,424 | 2,333 | 2,416 | 1,778,800 |
| 2024/09/19 | 2,282 | 2,317 | 2,275 | 2,302 | 962,000 |
| 2024/09/18 | 2,215 | 2,235 | 2,207 | 2,232 | 464,500 |
| 2024/09/17 | 2,200 | 2,210 | 2,167 | 2,207 | 592,200 |
| 2024/09/13 | 2,208 | 2,227 | 2,192 | 2,205 | 581,500 |
| 2024/09/12 | 2,214 | 2,234 | 2,194 | 2,203 | 439,500 |
| 2024/09/11 | 2,189 | 2,211 | 2,153 | 2,179 | 452,200 |
| 2024/09/10 | 2,224 | 2,234 | 2,203 | 2,207 | 368,000 |
| 2024/09/09 | 2,181 | 2,218 | 2,171 | 2,210 | 371,300 |
| 2024/09/06 | 2,224 | 2,244 | 2,208 | 2,226 | 461,800 |
| 2024/09/05 | 2,232 | 2,277 | 2,202 | 2,240 | 411,900 |
| 2024/09/04 | 2,212 | 2,286 | 2,209 | 2,257 | 493,200 |
| 2024/09/03 | 2,241 | 2,273 | 2,235 | 2,273 | 275,300 |
| 2024/09/02 | 2,269 | 2,275 | 2,229 | 2,241 | 271,800 |
| 2024/08/30 | 2,248 | 2,273 | 2,234 | 2,269 | 472,100 |
| 2024/08/29 | 2,248 | 2,266 | 2,218 | 2,234 | 351,200 |
| 2024/08/28 | 2,230 | 2,265 | 2,214 | 2,263 | 451,900 |
| 2024/08/27 | 2,220 | 2,239 | 2,195 | 2,239 | 392,500 |
| 2024/08/26 | 2,231 | 2,231 | 2,202 | 2,218 | 223,200 |
| 2024/08/23 | 2,214 | 2,237 | 2,205 | 2,231 | 466,100 |
| 2024/08/22 | 2,168 | 2,210 | 2,155 | 2,201 | 420,900 |
| 2024/08/21 | 2,138 | 2,150 | 2,122 | 2,134 | 407,100 |
| 2024/08/20 | 2,175 | 2,175 | 2,141 | 2,159 | 428,100 |
| 2024/08/19 | 2,140 | 2,156 | 2,125 | 2,130 | 394,700 |
| 2024/08/16 | 2,114 | 2,166 | 2,106 | 2,162 | 633,600 |
| 2024/08/15 | 2,049 | 2,075 | 2,037 | 2,037 | 461,100 |
| 2024/08/14 | 2,050 | 2,052 | 2,006 | 2,048 | 580,100 |
| 2024/08/13 | 1,981 | 2,065 | 1,980 | 2,059 | 694,000 |
| 2024/08/09 | 2,020 | 2,049 | 1,969 | 2,009 | 1,025,500 |
| 2024/08/08 | 2,016 | 2,043 | 1,919 | 1,964 | 1,188,900 |
| 2024/08/07 | 1,887 | 2,098 | 1,821 | 2,066 | 1,487,100 |
| 2024/08/06 | 1,852 | 1,936 | 1,844 | 1,880 | 1,111,000 |
| 2024/08/05 | 1,843 | 1,881 | 1,720 | 1,765 | 725,900 |
| 2024/08/02 | 2,020 | 2,029 | 1,941 | 1,941 | 674,900 |
| 2024/08/01 | 2,100 | 2,116 | 2,057 | 2,089 | 725,100 |
| 2024/07/31 | 2,105 | 2,159 | 2,096 | 2,159 | 733,600 |
| 2024/07/30 | 2,155 | 2,155 | 2,113 | 2,130 | 392,400 |
| 2024/07/29 | 2,162 | 2,177 | 2,146 | 2,159 | 433,200 |
| 2024/07/26 | 2,143 | 2,153 | 2,121 | 2,145 | 454,100 |
| 2024/07/25 | 2,179 | 2,188 | 2,144 | 2,154 | 700,200 |
| 2024/07/24 | 2,258 | 2,258 | 2,212 | 2,219 | 410,000 |
| 2024/07/23 | 2,262 | 2,281 | 2,261 | 2,269 | 276,900 |
| 2024/07/22 | 2,300 | 2,307 | 2,276 | 2,284 | 405,400 |
| 2024/07/19 | 2,308 | 2,316 | 2,298 | 2,305 | 471,100 |
| 2024/07/18 | 2,265 | 2,312 | 2,261 | 2,300 | 532,600 |
| 2024/07/17 | 2,300 | 2,307 | 2,290 | 2,298 | 435,700 |
| 2024/07/16 | 2,320 | 2,320 | 2,283 | 2,284 | 527,600 |
| 2024/07/12 | 2,300 | 2,318 | 2,294 | 2,310 | 914,300 |
| 2024/07/11 | 2,301 | 2,311 | 2,292 | 2,292 | 519,500 |
| 2024/07/10 | 2,270 | 2,288 | 2,256 | 2,285 | 703,600 |
| 2024/07/09 | 2,260 | 2,293 | 2,255 | 2,283 | 646,100 |
| 2024/07/08 | 2,236 | 2,263 | 2,225 | 2,250 | 671,900 |
| 2024/07/05 | 2,251 | 2,251 | 2,223 | 2,236 | 427,100 |
| 2024/07/04 | 2,217 | 2,247 | 2,215 | 2,246 | 426,400 |
| 2024/07/03 | 2,219 | 2,232 | 2,209 | 2,229 | 664,900 |
| 2024/07/02 | 2,199 | 2,232 | 2,197 | 2,225 | 696,400 |
| 2024/07/01 | 2,226 | 2,235 | 2,173 | 2,190 | 631,500 |
| 2024/06/28 | 2,190 | 2,207 | 2,183 | 2,197 | 788,900 |
| 2024/06/27 | 2,133 | 2,171 | 2,111 | 2,166 | 689,300 |
| 2024/06/26 | 2,124 | 2,159 | 2,108 | 2,146 | 641,900 |
| 2024/06/25 | 2,134 | 2,138 | 2,111 | 2,136 | 618,400 |
| 2024/06/24 | 2,129 | 2,152 | 2,126 | 2,130 | 671,900 |
| 2024/06/21 | 2,145 | 2,162 | 2,116 | 2,124 | 965,300 |
| 2024/06/20 | 2,072 | 2,124 | 2,069 | 2,120 | 614,500 |
| 2024/06/19 | 2,073 | 2,082 | 2,059 | 2,072 | 487,900 |
| 2024/06/18 | 2,067 | 2,083 | 2,056 | 2,074 | 555,500 |
| 2024/06/17 | 2,038 | 2,042 | 2,025 | 2,040 | 480,500 |
| 2024/06/14 | 2,022 | 2,057 | 2,015 | 2,038 | 639,900 |
| 2024/06/13 | 2,067 | 2,083 | 2,041 | 2,044 | 452,900 |
| 2024/06/12 | 2,062 | 2,080 | 2,042 | 2,049 | 474,900 |
| 2024/06/11 | 2,080 | 2,085 | 2,057 | 2,060 | 512,500 |
| 2024/06/10 | 2,068 | 2,092 | 2,062 | 2,063 | 448,800 |
| 2024/06/07 | 2,070 | 2,087 | 2,061 | 2,068 | 367,800 |
| 2024/06/06 | 2,090 | 2,095 | 2,053 | 2,062 | 405,200 |
| 2024/06/05 | 2,081 | 2,090 | 2,058 | 2,060 | 565,200 |
| 2024/06/04 | 2,074 | 2,093 | 2,056 | 2,071 | 673,600 |
| 2024/06/03 | 2,044 | 2,077 | 2,040 | 2,058 | 681,700 |
| 2024/05/31 | 2,061 | 2,068 | 2,021 | 2,024 | 1,236,100 |
| 2024/05/30 | 2,014 | 2,039 | 2,014 | 2,022 | 502,800 |
| 2024/05/29 | 2,042 | 2,057 | 2,023 | 2,041 | 603,000 |
| 2024/05/28 | 2,000 | 2,065 | 1,998 | 2,043 | 715,100 |
| 2024/05/27 | 2,005 | 2,011 | 1,967 | 1,985 | 457,200 |
| 2024/05/24 | 2,009 | 2,016 | 1,992 | 2,005 | 530,100 |
| 2024/05/23 | 2,015 | 2,042 | 2,011 | 2,027 | 403,900 |
| 2024/05/22 | 2,026 | 2,033 | 2,009 | 2,012 | 523,200 |
| 2024/05/21 | 2,069 | 2,078 | 2,040 | 2,045 | 603,800 |
| 2024/05/20 | 2,050 | 2,069 | 2,038 | 2,053 | 502,300 |
| 2024/05/17 | 2,041 | 2,077 | 2,036 | 2,064 | 343,400 |
| 2024/05/16 | 2,100 | 2,111 | 2,052 | 2,053 | 389,400 |
| 2024/05/15 | 2,127 | 2,148 | 2,084 | 2,086 | 573,100 |
| 2024/05/14 | 2,094 | 2,120 | 2,088 | 2,117 | 746,400 |
| 2024/05/13 | 2,113 | 2,134 | 2,083 | 2,099 | 793,300 |
| 2024/05/10 | 2,034 | 2,122 | 2,028 | 2,115 | 1,074,900 |
| 2024/05/09 | 2,120 | 2,132 | 1,969 | 2,045 | 1,708,600 |
| 2024/05/08 | 2,083 | 2,106 | 2,076 | 2,102 | 319,100 |
| 2024/05/07 | 2,127 | 2,129 | 2,088 | 2,095 | 272,800 |
| 2024/05/02 | 2,140 | 2,140 | 2,108 | 2,122 | 209,500 |
| 2024/05/01 | 2,123 | 2,155 | 2,122 | 2,143 | 321,200 |
| 2024/04/30 | 2,105 | 2,123 | 2,069 | 2,123 | 444,400 |
| 2024/04/26 | 2,053 | 2,097 | 2,044 | 2,090 | 405,300 |
| 2024/04/25 | 2,090 | 2,097 | 2,069 | 2,069 | 278,600 |
| 2024/04/24 | 2,093 | 2,109 | 2,075 | 2,085 | 388,700 |
| 2024/04/23 | 2,077 | 2,102 | 2,074 | 2,087 | 352,300 |
| 2024/04/22 | 2,093 | 2,110 | 2,071 | 2,081 | 534,800 |
| 2024/04/19 | 2,138 | 2,160 | 2,060 | 2,073 | 573,400 |
| 2024/04/18 | 2,122 | 2,172 | 2,120 | 2,157 | 472,500 |
| 2024/04/17 | 2,157 | 2,157 | 2,107 | 2,107 | 561,800 |
| 2024/04/16 | 2,121 | 2,157 | 2,106 | 2,149 | 600,600 |
| 2024/04/15 | 2,110 | 2,129 | 2,093 | 2,122 | 425,700 |
| 2024/04/12 | 2,123 | 2,129 | 2,090 | 2,127 | 662,300 |
| 2024/04/11 | 2,060 | 2,107 | 2,060 | 2,098 | 486,200 |
| 2024/04/10 | 2,066 | 2,080 | 2,052 | 2,075 | 368,300 |
| 2024/04/09 | 2,055 | 2,068 | 2,048 | 2,062 | 512,400 |
| 2024/04/08 | 2,047 | 2,065 | 2,045 | 2,053 | 483,300 |
| 2024/04/05 | 2,012 | 2,033 | 2,001 | 2,028 | 571,400 |
| 2024/04/04 | 2,040 | 2,058 | 2,028 | 2,033 | 751,200 |
| 2024/04/03 | 2,031 | 2,048 | 2,012 | 2,032 | 941,700 |
| 2024/04/02 | 2,014 | 2,043 | 2,008 | 2,043 | 862,400 |
| 2024/04/01 | 2,118 | 2,127 | 2,022 | 2,027 | 949,400 |
| 2024/03/29 | 2,032 | 2,090 | 2,030 | 2,086 | 803,400 |
| 2024/03/28 | 2,141 | 2,150 | 2,062 | 2,065 | 832,900 |
| 2024/03/28 | 1 -> 3.00 分割 | ||||
| 2024/03/27 | 6,503 | 6,545 | 6,444 | 6,530 | 385,700 |
| 2024/03/26 | 6,540 | 6,551 | 6,507 | 6,518 | 216,900 |
| 2024/03/25 | 6,643 | 6,664 | 6,555 | 6,555 | 150,000 |
| 2024/03/22 | 6,670 | 6,685 | 6,591 | 6,641 | 202,600 |
| 2024/03/21 | 6,631 | 6,744 | 6,622 | 6,688 | 302,000 |
| 2024/03/19 | 6,500 | 6,577 | 6,465 | 6,562 | 211,100 |
| 2024/03/18 | 6,527 | 6,545 | 6,470 | 6,529 | 188,200 |
| 2024/03/15 | 6,500 | 6,564 | 6,456 | 6,470 | 602,600 |
| 2024/03/14 | 6,500 | 6,578 | 6,491 | 6,538 | 382,100 |
| 2024/03/13 | 6,550 | 6,600 | 6,469 | 6,500 | 257,300 |
| 2024/03/12 | 6,579 | 6,614 | 6,452 | 6,588 | 229,100 |
| 2024/03/11 | 6,625 | 6,679 | 6,586 | 6,648 | 197,700 |
| 2024/03/08 | 6,600 | 6,712 | 6,597 | 6,678 | 201,900 |
| 2024/03/07 | 6,800 | 6,858 | 6,695 | 6,700 | 207,800 |
| 2024/03/06 | 6,591 | 6,779 | 6,591 | 6,727 | 198,600 |
| 2024/03/05 | 6,610 | 6,699 | 6,552 | 6,633 | 256,500 |
| 2024/03/04 | 6,765 | 6,844 | 6,676 | 6,699 | 295,200 |
| 2024/03/01 | 6,725 | 6,830 | 6,658 | 6,715 | 232,900 |
| 2024/02/29 | 6,720 | 6,776 | 6,652 | 6,729 | 339,100 |
| 2024/02/28 | 6,782 | 6,827 | 6,635 | 6,738 | 454,500 |
| 2024/02/27 | 7,071 | 7,151 | 6,820 | 6,859 | 309,900 |
| 2024/02/26 | 7,144 | 7,223 | 7,067 | 7,111 | 330,200 |
| 2024/02/22 | 7,130 | 7,168 | 7,017 | 7,038 | 284,300 |
| 2024/02/21 | 6,964 | 7,060 | 6,937 | 7,060 | 253,900 |
| 2024/02/20 | 7,107 | 7,123 | 6,910 | 6,964 | 310,800 |
| 2024/02/19 | 7,149 | 7,227 | 7,100 | 7,160 | 234,300 |
| 2024/02/16 | 7,122 | 7,254 | 7,112 | 7,169 | 201,500 |
| 2024/02/15 | 7,112 | 7,127 | 6,993 | 7,043 | 273,400 |
| 2024/02/14 | 6,889 | 7,111 | 6,750 | 7,084 | 325,800 |
| 2024/02/13 | 7,001 | 7,121 | 6,979 | 7,039 | 241,500 |
| 2024/02/09 | 7,241 | 7,364 | 6,950 | 6,984 | 545,600 |
| 2024/02/08 | 7,099 | 7,266 | 7,023 | 7,091 | 566,400 |
| 2024/02/07 | 6,804 | 7,100 | 6,733 | 7,100 | 728,100 |
| 2024/02/06 | 6,900 | 6,959 | 6,859 | 6,887 | 156,300 |
| 2024/02/05 | 6,814 | 6,914 | 6,771 | 6,891 | 181,300 |
| 2024/02/02 | 6,716 | 6,823 | 6,716 | 6,802 | 267,000 |
| 2024/02/01 | 6,692 | 6,723 | 6,626 | 6,656 | 197,000 |
| 2024/01/31 | 6,574 | 6,703 | 6,574 | 6,692 | 194,400 |
| 2024/01/30 | 6,706 | 6,720 | 6,617 | 6,617 | 103,200 |
| 2024/01/29 | 6,637 | 6,689 | 6,584 | 6,681 | 127,500 |
| 2024/01/26 | 6,703 | 6,703 | 6,598 | 6,603 | 172,300 |
| 2024/01/25 | 6,759 | 6,799 | 6,726 | 6,775 | 117,800 |
| 2024/01/24 | 6,759 | 6,793 | 6,716 | 6,759 | 89,200 |
| 2024/01/23 | 6,885 | 6,919 | 6,763 | 6,793 | 88,100 |
| 2024/01/22 | 6,838 | 6,909 | 6,784 | 6,851 | 123,500 |
| 2024/01/19 | 6,727 | 6,802 | 6,719 | 6,738 | 141,700 |
| 2024/01/18 | 6,749 | 6,758 | 6,699 | 6,727 | 113,200 |
| 2024/01/17 | 6,840 | 6,875 | 6,749 | 6,749 | 125,800 |
| 2024/01/16 | 7,005 | 7,020 | 6,807 | 6,807 | 136,700 |
| 2024/01/15 | 6,981 | 7,081 | 6,960 | 7,066 | 100,000 |
| 2024/01/12 | 7,050 | 7,064 | 6,968 | 6,982 | 107,100 |
| 2024/01/11 | 7,019 | 7,075 | 6,993 | 7,019 | 135,400 |
| 2024/01/10 | 6,894 | 7,009 | 6,860 | 6,959 | 128,900 |
| 2024/01/09 | 6,896 | 6,962 | 6,853 | 6,932 | 149,000 |
| 2024/01/05 | 6,964 | 6,964 | 6,844 | 6,853 | 133,300 |
| 2024/01/04 | 6,871 | 6,992 | 6,787 | 6,968 | 166,700 |