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 |
|---|---|---|---|---|---|
| 1983/12/28 | 288 | 294 | 288 | 289 | 210,000 |
| 1983/12/27 | 295 | 295 | 288 | 290 | 183,000 |
| 1983/12/26 | 285 | 295 | 285 | 294 | 344,000 |
| 1983/12/24 | 284 | 289 | 282 | 282 | 190,000 |
| 1983/12/23 | 284 | 288 | 281 | 281 | 116,000 |
| 1983/12/22 | 289 | 289 | 285 | 286 | 132,000 |
| 1983/12/21 | 279 | 285 | 279 | 285 | 314,000 |
| 1983/12/20 | 278 | 280 | 278 | 278 | 265,000 |
| 1983/12/19 | 278 | 278 | 275 | 275 | 214,000 |
| 1983/12/17 | 277 | 280 | 277 | 280 | 81,000 |
| 1983/12/16 | 275 | 275 | 275 | 275 | 105,000 |
| 1983/12/15 | 276 | 277 | 275 | 275 | 141,000 |
| 1983/12/14 | 275 | 278 | 273 | 275 | 200,000 |
| 1983/12/13 | 275 | 285 | 275 | 285 | 169,000 |
| 1983/12/12 | 280 | 280 | 275 | 275 | 304,000 |
| 1983/12/09 | 280 | 280 | 276 | 280 | 163,000 |
| 1983/12/08 | 279 | 280 | 278 | 280 | 112,000 |
| 1983/12/07 | 282 | 282 | 278 | 278 | 120,000 |
| 1983/12/06 | 285 | 285 | 283 | 283 | 223,000 |
| 1983/12/05 | 287 | 287 | 286 | 287 | 100,000 |
| 1983/12/03 | 287 | 290 | 286 | 286 | 103,000 |
| 1983/12/02 | 285 | 287 | 285 | 287 | 47,000 |
| 1983/12/01 | 285 | 285 | 282 | 282 | 38,000 |
| 1983/11/30 | 290 | 290 | 284 | 284 | 29,000 |
| 1983/11/29 | 280 | 288 | 280 | 288 | 29,000 |
| 1983/11/28 | 286 | 286 | 282 | 282 | 47,000 |
| 1983/11/26 | 288 | 288 | 285 | 285 | 34,000 |
| 1983/11/25 | 293 | 295 | 288 | 289 | 218,000 |
| 1983/11/24 | 299 | 300 | 294 | 294 | 184,000 |
| 1983/11/22 | 300 | 300 | 295 | 295 | 260,000 |
| 1983/11/21 | 298 | 300 | 295 | 300 | 214,000 |
| 1983/11/19 | 298 | 298 | 295 | 298 | 121,000 |
| 1983/11/18 | 292 | 297 | 291 | 294 | 215,000 |
| 1983/11/17 | 295 | 295 | 286 | 290 | 106,000 |
| 1983/11/16 | 294 | 297 | 294 | 295 | 109,000 |
| 1983/11/15 | 297 | 298 | 293 | 293 | 114,000 |
| 1983/11/14 | 295 | 297 | 291 | 297 | 112,000 |
| 1983/11/11 | 290 | 291 | 286 | 286 | 102,000 |
| 1983/11/10 | 294 | 295 | 289 | 289 | 63,000 |
| 1983/11/09 | 294 | 294 | 289 | 289 | 90,000 |
| 1983/11/08 | 294 | 299 | 291 | 295 | 43,000 |
| 1983/11/07 | 285 | 290 | 285 | 289 | 52,000 |
| 1983/11/05 | 299 | 299 | 290 | 290 | 87,000 |
| 1983/11/04 | 300 | 300 | 298 | 299 | 143,000 |
| 1983/11/02 | 298 | 302 | 298 | 299 | 136,000 |
| 1983/11/01 | 300 | 301 | 297 | 298 | 203,000 |
| 1983/10/31 | 302 | 302 | 297 | 300 | 186,000 |
| 1983/10/29 | 305 | 305 | 300 | 303 | 218,000 |
| 1983/10/28 | 293 | 309 | 293 | 307 | 940,000 |
| 1983/10/27 | 293 | 294 | 292 | 292 | 146,000 |
| 1983/10/26 | 291 | 292 | 290 | 292 | 47,000 |
| 1983/10/25 | 294 | 294 | 290 | 290 | 129,000 |
| 1983/10/24 | 294 | 294 | 291 | 293 | 69,000 |
| 1983/10/22 | 291 | 294 | 290 | 294 | 77,000 |
| 1983/10/21 | 291 | 293 | 291 | 291 | 168,000 |
| 1983/10/20 | 288 | 290 | 288 | 290 | 98,000 |
| 1983/10/19 | 291 | 292 | 288 | 290 | 53,000 |
| 1983/10/18 | 292 | 294 | 292 | 294 | 116,000 |
| 1983/10/17 | 294 | 294 | 290 | 291 | 93,000 |
| 1983/10/15 | 290 | 293 | 288 | 291 | 104,000 |
| 1983/10/14 | 294 | 295 | 290 | 290 | 156,000 |
| 1983/10/13 | 294 | 295 | 291 | 291 | 260,000 |
| 1983/10/12 | 292 | 295 | 291 | 294 | 256,000 |
| 1983/10/11 | 297 | 297 | 290 | 291 | 172,000 |
| 1983/10/07 | 299 | 299 | 296 | 299 | 241,000 |
| 1983/10/06 | 299 | 299 | 295 | 295 | 372,000 |
| 1983/10/05 | 296 | 299 | 294 | 299 | 154,000 |
| 1983/10/04 | 297 | 297 | 293 | 295 | 164,000 |
| 1983/10/03 | 300 | 300 | 296 | 298 | 153,000 |
| 1983/10/01 | 302 | 304 | 298 | 300 | 685,000 |
| 1983/09/30 | 304 | 304 | 298 | 302 | 292,000 |
| 1983/09/29 | 297 | 304 | 296 | 304 | 715,000 |
| 1983/09/28 | 294 | 297 | 294 | 297 | 247,000 |
| 1983/09/27 | 296 | 297 | 291 | 294 | 134,000 |
| 1983/09/26 | 288 | 297 | 288 | 297 | 167,000 |
| 1983/09/24 | 295 | 295 | 285 | 285 | 132,000 |
| 1983/09/22 | 293 | 294 | 291 | 293 | 124,000 |
| 1983/09/21 | 297 | 297 | 292 | 292 | 159,000 |
| 1983/09/20 | 295 | 298 | 295 | 297 | 126,000 |
| 1983/09/19 | 292 | 296 | 292 | 295 | 76,000 |
| 1983/09/17 | 294 | 294 | 291 | 294 | 101,000 |
| 1983/09/16 | 300 | 300 | 294 | 294 | 243,000 |
| 1983/09/14 | 292 | 300 | 289 | 299 | 744,000 |
| 1983/09/13 | 285 | 289 | 284 | 288 | 386,000 |
| 1983/09/12 | 285 | 290 | 283 | 283 | 612,000 |
| 1983/09/09 | 284 | 285 | 283 | 285 | 236,000 |
| 1983/09/08 | 285 | 285 | 283 | 285 | 150,000 |
| 1983/09/07 | 285 | 285 | 280 | 283 | 156,000 |
| 1983/09/06 | 285 | 287 | 283 | 283 | 279,000 |
| 1983/09/05 | 288 | 289 | 283 | 285 | 161,000 |
| 1983/09/03 | 288 | 289 | 287 | 287 | 71,000 |
| 1983/09/02 | 290 | 290 | 287 | 290 | 231,000 |
| 1983/09/01 | 293 | 293 | 288 | 290 | 409,000 |
| 1983/08/31 | 290 | 294 | 288 | 293 | 448,000 |
| 1983/08/30 | 288 | 290 | 285 | 288 | 108,000 |
| 1983/08/29 | 287 | 293 | 285 | 290 | 382,000 |
| 1983/08/27 | 285 | 290 | 284 | 287 | 149,000 |
| 1983/08/26 | 288 | 291 | 285 | 285 | 319,000 |
| 1983/08/25 | 282 | 283 | 281 | 283 | 141,000 |
| 1983/08/24 | 281 | 286 | 281 | 286 | 70,000 |
| 1983/08/23 | 285 | 290 | 281 | 281 | 117,000 |
| 1983/08/22 | 281 | 283 | 280 | 283 | 48,000 |
| 1983/08/20 | 283 | 283 | 281 | 281 | 79,000 |
| 1983/08/19 | 281 | 283 | 281 | 282 | 104,000 |
| 1983/08/18 | 284 | 285 | 283 | 283 | 37,000 |
| 1983/08/17 | 284 | 290 | 284 | 290 | 104,000 |
| 1983/08/16 | 290 | 290 | 282 | 289 | 177,000 |
| 1983/08/15 | 293 | 293 | 290 | 290 | 37,000 |
| 1983/08/12 | 295 | 295 | 285 | 290 | 246,000 |
| 1983/08/11 | 290 | 295 | 289 | 290 | 179,000 |
| 1983/08/10 | 297 | 300 | 285 | 286 | 342,000 |
| 1983/08/09 | 288 | 304 | 287 | 297 | 1,364,000 |
| 1983/08/08 | 286 | 290 | 286 | 290 | 137,000 |
| 1983/08/06 | 291 | 291 | 286 | 290 | 85,000 |
| 1983/08/05 | 295 | 295 | 286 | 286 | 438,000 |
| 1983/08/04 | 294 | 298 | 286 | 293 | 1,344,000 |
| 1983/08/03 | 283 | 294 | 281 | 290 | 437,000 |
| 1983/08/02 | 282 | 285 | 280 | 283 | 387,000 |
| 1983/08/01 | 277 | 284 | 277 | 277 | 227,000 |
| 1983/07/30 | 274 | 279 | 274 | 276 | 199,000 |
| 1983/07/29 | 285 | 285 | 279 | 279 | 216,000 |
| 1983/07/28 | 270 | 288 | 270 | 288 | 844,000 |
| 1983/07/27 | 270 | 274 | 268 | 272 | 240,000 |
| 1983/07/26 | 273 | 273 | 268 | 270 | 841,000 |
| 1983/07/25 | 280 | 280 | 272 | 272 | 70,000 |
| 1983/07/23 | 275 | 275 | 273 | 275 | 56,000 |
| 1983/07/22 | 280 | 280 | 275 | 275 | 86,000 |
| 1983/07/21 | 275 | 280 | 274 | 278 | 47,000 |
| 1983/07/20 | 268 | 270 | 268 | 269 | 116,000 |
| 1983/07/19 | 271 | 271 | 267 | 268 | 131,000 |
| 1983/07/18 | 266 | 273 | 266 | 271 | 478,000 |
| 1983/07/15 | 274 | 274 | 270 | 270 | 184,000 |
| 1983/07/14 | 278 | 278 | 273 | 273 | 72,000 |
| 1983/07/13 | 284 | 284 | 280 | 280 | 97,000 |
| 1983/07/12 | 285 | 286 | 281 | 282 | 158,000 |
| 1983/07/11 | 281 | 285 | 281 | 285 | 124,000 |
| 1983/07/09 | 282 | 282 | 280 | 280 | 51,000 |
| 1983/07/08 | 284 | 285 | 282 | 282 | 57,000 |
| 1983/07/07 | 285 | 288 | 284 | 284 | 54,000 |
| 1983/07/06 | 283 | 289 | 283 | 283 | 146,000 |
| 1983/07/05 | 287 | 287 | 282 | 282 | 54,000 |
| 1983/07/04 | 290 | 290 | 282 | 282 | 79,000 |
| 1983/07/02 | 289 | 293 | 289 | 290 | 183,000 |
| 1983/07/01 | 282 | 292 | 282 | 284 | 294,000 |
| 1983/06/30 | 280 | 280 | 278 | 280 | 206,000 |
| 1983/06/29 | 278 | 280 | 277 | 280 | 91,000 |
| 1983/06/28 | 276 | 279 | 276 | 278 | 106,000 |
| 1983/06/27 | 277 | 278 | 276 | 277 | 38,000 |
| 1983/06/25 | 280 | 280 | 276 | 276 | 50,000 |
| 1983/06/24 | 280 | 280 | 276 | 277 | 51,000 |
| 1983/06/23 | 275 | 280 | 275 | 275 | 44,000 |
| 1983/06/22 | 282 | 282 | 276 | 276 | 101,000 |
| 1983/06/21 | 283 | 285 | 280 | 280 | 85,000 |
| 1983/06/20 | 281 | 285 | 280 | 283 | 42,000 |
| 1983/06/17 | 282 | 283 | 280 | 280 | 194,000 |
| 1983/06/16 | 279 | 279 | 271 | 272 | 114,000 |
| 1983/06/15 | 276 | 282 | 276 | 282 | 167,000 |
| 1983/06/14 | 268 | 279 | 267 | 275 | 109,000 |
| 1983/06/13 | 267 | 269 | 266 | 269 | 65,000 |
| 1983/06/11 | 266 | 270 | 265 | 266 | 29,000 |
| 1983/06/10 | 265 | 269 | 265 | 267 | 62,000 |
| 1983/06/09 | 268 | 268 | 265 | 265 | 72,000 |
| 1983/06/08 | 270 | 270 | 270 | 270 | 39,000 |
| 1983/06/07 | 272 | 272 | 271 | 271 | 33,000 |
| 1983/06/06 | 280 | 280 | 272 | 272 | 57,000 |
| 1983/06/04 | 274 | 274 | 273 | 273 | 9,000 |
| 1983/06/03 | 278 | 283 | 273 | 275 | 116,000 |
| 1983/06/02 | 275 | 276 | 273 | 275 | 97,000 |
| 1983/06/01 | 270 | 272 | 270 | 272 | 131,000 |
| 1983/05/31 | 274 | 274 | 273 | 273 | 77,000 |
| 1983/05/30 | 275 | 276 | 275 | 275 | 36,000 |
| 1983/05/28 | 281 | 284 | 276 | 276 | 28,000 |
| 1983/05/27 | 285 | 287 | 281 | 281 | 26,000 |
| 1983/05/26 | 275 | 280 | 275 | 280 | 131,000 |
| 1983/05/25 | 280 | 280 | 274 | 275 | 149,000 |
| 1983/05/24 | 276 | 280 | 276 | 277 | 28,000 |
| 1983/05/23 | 280 | 280 | 275 | 275 | 156,000 |
| 1983/05/20 | 278 | 280 | 278 | 280 | 78,000 |
| 1983/05/19 | 278 | 279 | 278 | 278 | 40,000 |
| 1983/05/18 | 276 | 280 | 276 | 276 | 102,000 |
| 1983/05/17 | 280 | 280 | 276 | 276 | 151,000 |
| 1983/05/16 | 283 | 283 | 280 | 283 | 46,000 |
| 1983/05/14 | 280 | 282 | 280 | 280 | 67,000 |
| 1983/05/13 | 285 | 285 | 280 | 281 | 43,000 |
| 1983/05/12 | 284 | 285 | 280 | 282 | 73,000 |
| 1983/05/11 | 281 | 285 | 280 | 285 | 125,000 |
| 1983/05/10 | 282 | 285 | 281 | 281 | 33,000 |
| 1983/05/09 | 280 | 282 | 280 | 282 | 144,000 |
| 1983/05/07 | 282 | 282 | 280 | 280 | 81,000 |
| 1983/05/06 | 285 | 285 | 281 | 282 | 125,000 |
| 1983/05/04 | 285 | 285 | 282 | 285 | 47,000 |
| 1983/05/02 | 285 | 285 | 281 | 285 | 140,000 |
| 1983/04/30 | 282 | 285 | 280 | 281 | 88,000 |
| 1983/04/28 | 286 | 286 | 285 | 285 | 87,000 |
| 1983/04/27 | 289 | 290 | 286 | 286 | 141,000 |
| 1983/04/26 | 288 | 290 | 288 | 290 | 100,000 |
| 1983/04/25 | 290 | 290 | 288 | 289 | 77,000 |
| 1983/04/23 | 286 | 292 | 286 | 287 | 83,000 |
| 1983/04/22 | 288 | 290 | 286 | 286 | 135,000 |
| 1983/04/21 | 295 | 295 | 289 | 289 | 155,000 |
| 1983/04/20 | 296 | 299 | 292 | 293 | 171,000 |
| 1983/04/19 | 299 | 299 | 293 | 294 | 195,000 |
| 1983/04/18 | 293 | 299 | 292 | 297 | 59,000 |
| 1983/04/15 | 296 | 296 | 292 | 295 | 204,000 |
| 1983/04/14 | 303 | 305 | 296 | 298 | 190,000 |
| 1983/04/13 | 309 | 309 | 301 | 301 | 264,000 |
| 1983/04/12 | 306 | 312 | 305 | 309 | 1,380,000 |
| 1983/04/11 | 300 | 307 | 298 | 304 | 472,000 |
| 1983/04/09 | 299 | 300 | 297 | 300 | 217,000 |
| 1983/04/08 | 302 | 304 | 296 | 299 | 274,000 |
| 1983/04/07 | 304 | 305 | 295 | 299 | 358,000 |
| 1983/04/06 | 295 | 307 | 294 | 299 | 948,000 |
| 1983/04/05 | 299 | 299 | 292 | 293 | 125,000 |
| 1983/04/04 | 297 | 300 | 296 | 296 | 274,000 |
| 1983/04/02 | 300 | 315 | 300 | 302 | 1,506,000 |
| 1983/04/01 | 285 | 295 | 285 | 295 | 440,000 |
| 1983/03/31 | 286 | 286 | 283 | 286 | 134,000 |
| 1983/03/30 | 290 | 290 | 283 | 285 | 182,000 |
| 1983/03/29 | 296 | 297 | 285 | 290 | 291,000 |
| 1983/03/28 | 288 | 296 | 288 | 295 | 162,000 |
| 1983/03/26 | 282 | 290 | 282 | 285 | 118,000 |
| 1983/03/25 | 288 | 288 | 280 | 280 | 255,000 |
| 1983/03/24 | 280 | 286 | 280 | 283 | 106,000 |
| 1983/03/23 | 284 | 284 | 278 | 282 | 176,000 |
| 1983/03/22 | 286 | 286 | 280 | 280 | 60,000 |
| 1983/03/18 | 277 | 281 | 276 | 281 | 118,000 |
| 1983/03/17 | 278 | 280 | 277 | 277 | 91,000 |
| 1983/03/16 | 281 | 285 | 277 | 277 | 163,000 |
| 1983/03/15 | 280 | 283 | 280 | 283 | 86,000 |
| 1983/03/14 | 283 | 283 | 280 | 280 | 208,000 |
| 1983/03/12 | 284 | 285 | 283 | 283 | 56,000 |
| 1983/03/11 | 282 | 286 | 282 | 285 | 91,000 |
| 1983/03/10 | 285 | 287 | 283 | 286 | 121,000 |
| 1983/03/09 | 282 | 286 | 282 | 283 | 95,000 |
| 1983/03/08 | 287 | 287 | 283 | 284 | 133,000 |
| 1983/03/07 | 295 | 295 | 285 | 287 | 66,000 |
| 1983/03/05 | 283 | 292 | 281 | 292 | 242,000 |
| 1983/03/04 | 297 | 297 | 284 | 285 | 405,000 |
| 1983/03/03 | 297 | 300 | 295 | 296 | 847,000 |
| 1983/03/02 | 293 | 297 | 290 | 295 | 184,000 |
| 1983/03/01 | 298 | 299 | 286 | 287 | 282,000 |
| 1983/02/28 | 284 | 302 | 280 | 300 | 856,000 |
| 1983/02/26 | 281 | 284 | 275 | 275 | 93,000 |
| 1983/02/25 | 288 | 288 | 280 | 287 | 116,000 |
| 1983/02/24 | 276 | 283 | 272 | 283 | 236,000 |
| 1983/02/23 | 273 | 274 | 270 | 271 | 351,000 |
| 1983/02/22 | 281 | 281 | 273 | 274 | 149,000 |
| 1983/02/21 | 287 | 287 | 280 | 280 | 131,000 |
| 1983/02/18 | 292 | 292 | 286 | 286 | 237,000 |
| 1983/02/17 | 287 | 294 | 286 | 288 | 195,000 |
| 1983/02/16 | 286 | 289 | 286 | 286 | 178,000 |
| 1983/02/15 | 290 | 295 | 286 | 286 | 161,000 |
| 1983/02/14 | 300 | 300 | 292 | 295 | 116,000 |
| 1983/02/12 | 297 | 300 | 291 | 300 | 169,000 |
| 1983/02/10 | 290 | 295 | 287 | 287 | 530,000 |
| 1983/02/09 | 298 | 299 | 292 | 292 | 250,000 |
| 1983/02/08 | 302 | 303 | 296 | 296 | 371,000 |
| 1983/02/07 | 310 | 312 | 301 | 303 | 522,000 |
| 1983/02/05 | 317 | 318 | 307 | 307 | 1,219,000 |
| 1983/02/04 | 309 | 318 | 305 | 315 | 3,454,999 |
| 1983/02/03 | 297 | 311 | 296 | 299 | 1,479,000 |
| 1983/02/02 | 295 | 295 | 291 | 294 | 431,000 |
| 1983/02/01 | 305 | 306 | 292 | 292 | 876,000 |
| 1983/01/31 | 308 | 313 | 304 | 305 | 1,527,000 |
| 1983/01/29 | 312 | 314 | 302 | 302 | 1,914,000 |
| 1983/01/28 | 293 | 315 | 288 | 308 | 6,468,998 |
| 1983/01/27 | 276 | 295 | 273 | 290 | 1,167,000 |
| 1983/01/26 | 275 | 276 | 271 | 276 | 508,000 |
| 1983/01/25 | 270 | 276 | 267 | 276 | 347,000 |
| 1983/01/24 | 275 | 275 | 270 | 270 | 175,000 |
| 1983/01/22 | 275 | 276 | 273 | 275 | 201,000 |
| 1983/01/21 | 285 | 287 | 272 | 272 | 661,000 |
| 1983/01/20 | 289 | 289 | 280 | 280 | 518,000 |
| 1983/01/19 | 291 | 296 | 284 | 284 | 2,607,999 |
| 1983/01/18 | 284 | 293 | 276 | 293 | 2,591,999 |
| 1983/01/17 | 278 | 285 | 274 | 284 | 1,319,000 |
| 1983/01/14 | 264 | 274 | 262 | 273 | 834,000 |
| 1983/01/13 | 264 | 264 | 258 | 259 | 200,000 |
| 1983/01/12 | 263 | 265 | 258 | 263 | 140,000 |
| 1983/01/11 | 267 | 268 | 263 | 263 | 173,000 |
| 1983/01/10 | 268 | 269 | 266 | 267 | 178,000 |
| 1983/01/08 | 268 | 270 | 266 | 266 | 260,000 |
| 1983/01/07 | 269 | 270 | 263 | 265 | 408,000 |
| 1983/01/06 | 266 | 270 | 263 | 268 | 429,000 |
| 1983/01/05 | 265 | 265 | 261 | 264 | 79,000 |
| 1983/01/04 | 255 | 265 | 255 | 265 | 45,000 |