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 |
|---|---|---|---|---|---|
| 1984/12/28 | 530 | 544 | 520 | 520 | 1,537,000 |
| 1984/12/27 | 565 | 565 | 536 | 540 | 2,367,999 |
| 1984/12/26 | 566 | 585 | 550 | 556 | 8,663,998 |
| 1984/12/25 | 576 | 586 | 552 | 556 | 8,934,998 |
| 1984/12/24 | 540 | 572 | 532 | 572 | 8,142,998 |
| 1984/12/22 | 540 | 555 | 535 | 550 | 3,457,999 |
| 1984/12/21 | 570 | 577 | 528 | 530 | 18,764,995 |
| 1984/12/20 | 475 | 550 | 472 | 550 | 16,376,996 |
| 1984/12/19 | 479 | 482 | 461 | 470 | 9,781,998 |
| 1984/12/18 | 445 | 476 | 439 | 476 | 5,080,999 |
| 1984/12/17 | 446 | 450 | 435 | 439 | 704,000 |
| 1984/12/15 | 461 | 461 | 449 | 455 | 1,465,000 |
| 1984/12/14 | 449 | 463 | 446 | 460 | 6,771,998 |
| 1984/12/13 | 445 | 449 | 437 | 445 | 2,842,999 |
| 1984/12/12 | 435 | 440 | 425 | 434 | 1,162,000 |
| 1984/12/11 | 435 | 438 | 418 | 430 | 1,051,000 |
| 1984/12/10 | 445 | 448 | 430 | 430 | 1,156,000 |
| 1984/12/07 | 464 | 467 | 443 | 450 | 4,667,999 |
| 1984/12/06 | 450 | 466 | 449 | 455 | 13,347,997 |
| 1984/12/05 | 430 | 438 | 420 | 433 | 6,064,998 |
| 1984/12/04 | 425 | 427 | 407 | 408 | 1,948,000 |
| 1984/12/03 | 403 | 420 | 403 | 420 | 1,639,000 |
| 1984/12/01 | 413 | 413 | 402 | 402 | 800,000 |
| 1984/11/30 | 414 | 416 | 408 | 413 | 778,000 |
| 1984/11/29 | 409 | 416 | 402 | 412 | 1,282,000 |
| 1984/11/28 | 420 | 423 | 401 | 401 | 5,023,999 |
| 1984/11/27 | 403 | 425 | 403 | 420 | 3,759,999 |
| 1984/11/26 | 410 | 412 | 401 | 401 | 741,000 |
| 1984/11/24 | 401 | 410 | 401 | 410 | 523,000 |
| 1984/11/22 | 407 | 409 | 401 | 402 | 945,000 |
| 1984/11/21 | 413 | 415 | 403 | 408 | 2,131,999 |
| 1984/11/20 | 409 | 409 | 401 | 408 | 1,110,000 |
| 1984/11/19 | 417 | 418 | 410 | 411 | 1,821,000 |
| 1984/11/17 | 419 | 419 | 413 | 419 | 3,105,999 |
| 1984/11/16 | 410 | 421 | 409 | 420 | 12,260,997 |
| 1984/11/15 | 395 | 403 | 391 | 399 | 9,976,998 |
| 1984/11/14 | 363 | 385 | 363 | 380 | 2,441,999 |
| 1984/11/13 | 362 | 364 | 358 | 363 | 359,000 |
| 1984/11/12 | 368 | 369 | 356 | 358 | 616,000 |
| 1984/11/09 | 371 | 373 | 366 | 366 | 862,000 |
| 1984/11/08 | 377 | 377 | 365 | 369 | 655,000 |
| 1984/11/07 | 386 | 388 | 372 | 372 | 1,311,000 |
| 1984/11/06 | 388 | 395 | 385 | 385 | 5,701,999 |
| 1984/11/05 | 387 | 387 | 381 | 386 | 2,009,999 |
| 1984/11/02 | 381 | 386 | 377 | 382 | 2,517,999 |
| 1984/11/01 | 380 | 387 | 374 | 376 | 6,235,998 |
| 1984/10/31 | 373 | 384 | 370 | 379 | 6,879,998 |
| 1984/10/30 | 365 | 370 | 358 | 370 | 2,279,999 |
| 1984/10/29 | 355 | 373 | 350 | 367 | 4,854,999 |
| 1984/10/27 | 351 | 351 | 349 | 349 | 157,000 |
| 1984/10/26 | 355 | 355 | 349 | 350 | 351,000 |
| 1984/10/25 | 357 | 359 | 351 | 351 | 503,000 |
| 1984/10/24 | 350 | 355 | 348 | 355 | 256,000 |
| 1984/10/23 | 350 | 352 | 348 | 349 | 147,000 |
| 1984/10/22 | 350 | 352 | 347 | 352 | 141,000 |
| 1984/10/20 | 349 | 353 | 346 | 347 | 145,000 |
| 1984/10/19 | 353 | 354 | 351 | 351 | 175,000 |
| 1984/10/18 | 350 | 354 | 350 | 354 | 149,000 |
| 1984/10/17 | 357 | 358 | 350 | 350 | 310,000 |
| 1984/10/16 | 364 | 365 | 356 | 356 | 4,547,999 |
| 1984/10/15 | 355 | 364 | 353 | 364 | 888,000 |
| 1984/10/12 | 364 | 364 | 352 | 353 | 2,102,999 |
| 1984/10/11 | 355 | 365 | 352 | 363 | 3,066,999 |
| 1984/10/09 | 345 | 352 | 345 | 350 | 620,000 |
| 1984/10/08 | 351 | 352 | 341 | 341 | 330,000 |
| 1984/10/06 | 343 | 347 | 343 | 346 | 156,000 |
| 1984/10/05 | 359 | 359 | 348 | 353 | 1,252,000 |
| 1984/10/04 | 349 | 357 | 348 | 355 | 4,102,999 |
| 1984/10/03 | 336 | 348 | 335 | 345 | 1,035,000 |
| 1984/10/02 | 340 | 340 | 336 | 337 | 323,000 |
| 1984/10/01 | 333 | 340 | 333 | 340 | 346,000 |
| 1984/09/29 | 331 | 335 | 331 | 331 | 55,000 |
| 1984/09/28 | 335 | 337 | 331 | 331 | 269,000 |
| 1984/09/27 | 337 | 339 | 333 | 333 | 95,000 |
| 1984/09/26 | 336 | 340 | 333 | 340 | 277,000 |
| 1984/09/25 | 338 | 340 | 332 | 340 | 135,000 |
| 1984/09/22 | 344 | 344 | 330 | 339 | 311,000 |
| 1984/09/21 | 338 | 350 | 338 | 342 | 945,000 |
| 1984/09/20 | 335 | 339 | 332 | 339 | 159,000 |
| 1984/09/19 | 332 | 340 | 330 | 340 | 72,000 |
| 1984/09/18 | 331 | 337 | 331 | 332 | 65,000 |
| 1984/09/17 | 330 | 340 | 327 | 340 | 150,000 |
| 1984/09/14 | 336 | 340 | 325 | 325 | 289,000 |
| 1984/09/13 | 347 | 348 | 333 | 335 | 258,000 |
| 1984/09/12 | 342 | 349 | 341 | 343 | 350,000 |
| 1984/09/11 | 335 | 343 | 335 | 343 | 293,000 |
| 1984/09/10 | 334 | 336 | 333 | 335 | 209,000 |
| 1984/09/07 | 335 | 335 | 331 | 333 | 138,000 |
| 1984/09/06 | 332 | 335 | 331 | 335 | 47,000 |
| 1984/09/05 | 330 | 333 | 329 | 333 | 228,000 |
| 1984/09/04 | 333 | 333 | 331 | 331 | 69,000 |
| 1984/09/03 | 329 | 334 | 329 | 333 | 62,000 |
| 1984/09/01 | 330 | 333 | 326 | 333 | 72,000 |
| 1984/08/31 | 333 | 334 | 329 | 333 | 133,000 |
| 1984/08/30 | 339 | 339 | 330 | 330 | 64,000 |
| 1984/08/29 | 331 | 340 | 331 | 336 | 79,000 |
| 1984/08/28 | 328 | 333 | 328 | 331 | 119,000 |
| 1984/08/27 | 330 | 333 | 330 | 330 | 107,000 |
| 1984/08/25 | 326 | 330 | 326 | 330 | 34,000 |
| 1984/08/24 | 328 | 328 | 325 | 326 | 82,000 |
| 1984/08/23 | 328 | 329 | 325 | 328 | 126,000 |
| 1984/08/22 | 334 | 334 | 325 | 325 | 120,000 |
| 1984/08/21 | 334 | 334 | 330 | 330 | 42,000 |
| 1984/08/20 | 330 | 334 | 326 | 334 | 26,000 |
| 1984/08/18 | 327 | 330 | 326 | 326 | 29,000 |
| 1984/08/17 | 325 | 327 | 325 | 327 | 61,000 |
| 1984/08/16 | 325 | 325 | 324 | 325 | 78,000 |
| 1984/08/15 | 330 | 330 | 324 | 324 | 69,000 |
| 1984/08/14 | 327 | 329 | 327 | 328 | 36,000 |
| 1984/08/13 | 329 | 329 | 326 | 327 | 44,000 |
| 1984/08/10 | 335 | 335 | 324 | 324 | 161,000 |
| 1984/08/09 | 323 | 330 | 323 | 330 | 236,000 |
| 1984/08/08 | 327 | 327 | 322 | 323 | 103,000 |
| 1984/08/07 | 330 | 331 | 325 | 329 | 105,000 |
| 1984/08/06 | 330 | 331 | 329 | 330 | 58,000 |
| 1984/08/04 | 330 | 333 | 329 | 330 | 83,000 |
| 1984/08/03 | 332 | 333 | 330 | 330 | 172,000 |
| 1984/08/02 | 336 | 338 | 329 | 329 | 147,000 |
| 1984/08/01 | 342 | 342 | 335 | 336 | 247,000 |
| 1984/07/31 | 340 | 343 | 335 | 340 | 137,000 |
| 1984/07/30 | 336 | 345 | 336 | 339 | 105,000 |
| 1984/07/28 | 336 | 337 | 336 | 336 | 96,000 |
| 1984/07/27 | 332 | 340 | 332 | 336 | 136,000 |
| 1984/07/26 | 334 | 338 | 331 | 331 | 112,000 |
| 1984/07/25 | 338 | 338 | 333 | 333 | 104,000 |
| 1984/07/24 | 335 | 340 | 333 | 333 | 291,000 |
| 1984/07/23 | 340 | 342 | 337 | 337 | 101,000 |
| 1984/07/21 | 340 | 340 | 337 | 337 | 91,000 |
| 1984/07/20 | 337 | 345 | 337 | 340 | 203,000 |
| 1984/07/19 | 340 | 343 | 338 | 338 | 122,000 |
| 1984/07/18 | 342 | 342 | 340 | 340 | 29,000 |
| 1984/07/17 | 338 | 344 | 338 | 344 | 51,000 |
| 1984/07/16 | 341 | 343 | 337 | 337 | 96,000 |
| 1984/07/13 | 349 | 349 | 336 | 336 | 190,000 |
| 1984/07/12 | 346 | 349 | 343 | 344 | 378,000 |
| 1984/07/11 | 347 | 348 | 345 | 346 | 153,000 |
| 1984/07/10 | 350 | 350 | 346 | 347 | 192,000 |
| 1984/07/09 | 350 | 351 | 346 | 347 | 170,000 |
| 1984/07/07 | 355 | 355 | 347 | 352 | 338,000 |
| 1984/07/06 | 345 | 357 | 344 | 357 | 673,000 |
| 1984/07/05 | 347 | 347 | 346 | 346 | 227,000 |
| 1984/07/04 | 347 | 348 | 345 | 345 | 331,000 |
| 1984/07/03 | 347 | 349 | 345 | 345 | 388,000 |
| 1984/07/02 | 345 | 348 | 345 | 345 | 354,000 |
| 1984/06/30 | 343 | 346 | 339 | 345 | 156,000 |
| 1984/06/29 | 350 | 350 | 343 | 346 | 342,000 |
| 1984/06/28 | 339 | 350 | 339 | 350 | 311,000 |
| 1984/06/27 | 339 | 343 | 339 | 340 | 190,000 |
| 1984/06/26 | 345 | 345 | 338 | 339 | 258,000 |
| 1984/06/25 | 340 | 345 | 340 | 341 | 303,000 |
| 1984/06/23 | 349 | 349 | 340 | 340 | 175,000 |
| 1984/06/22 | 344 | 350 | 343 | 349 | 191,000 |
| 1984/06/21 | 355 | 355 | 348 | 350 | 407,000 |
| 1984/06/20 | 349 | 363 | 348 | 353 | 2,817,999 |
| 1984/06/19 | 350 | 351 | 342 | 342 | 787,000 |
| 1984/06/18 | 343 | 348 | 341 | 348 | 408,000 |
| 1984/06/16 | 340 | 346 | 337 | 340 | 812,000 |
| 1984/06/15 | 340 | 340 | 332 | 340 | 238,000 |
| 1984/06/14 | 335 | 340 | 332 | 340 | 432,000 |
| 1984/06/13 | 338 | 338 | 333 | 334 | 452,000 |
| 1984/06/12 | 338 | 340 | 335 | 335 | 234,000 |
| 1984/06/11 | 345 | 345 | 338 | 338 | 135,000 |
| 1984/06/08 | 340 | 340 | 332 | 335 | 263,000 |
| 1984/06/07 | 336 | 345 | 336 | 340 | 250,000 |
| 1984/06/06 | 335 | 342 | 333 | 335 | 519,000 |
| 1984/06/05 | 332 | 338 | 332 | 337 | 150,000 |
| 1984/06/04 | 331 | 331 | 330 | 330 | 167,000 |
| 1984/06/02 | 326 | 332 | 325 | 331 | 154,000 |
| 1984/06/01 | 322 | 325 | 321 | 322 | 202,000 |
| 1984/05/31 | 329 | 329 | 321 | 322 | 54,000 |
| 1984/05/30 | 330 | 331 | 329 | 329 | 201,000 |
| 1984/05/29 | 334 | 337 | 331 | 331 | 437,000 |
| 1984/05/28 | 333 | 337 | 333 | 334 | 29,000 |
| 1984/05/26 | 333 | 339 | 333 | 338 | 80,000 |
| 1984/05/25 | 339 | 339 | 331 | 331 | 120,000 |
| 1984/05/24 | 340 | 340 | 335 | 340 | 216,000 |
| 1984/05/23 | 341 | 342 | 341 | 341 | 1,214,000 |
| 1984/05/22 | 342 | 344 | 342 | 344 | 885,000 |
| 1984/05/21 | 342 | 345 | 342 | 345 | 535,000 |
| 1984/05/19 | 342 | 345 | 342 | 345 | 407,000 |
| 1984/05/18 | 342 | 345 | 342 | 345 | 1,106,000 |
| 1984/05/17 | 346 | 348 | 343 | 345 | 1,469,000 |
| 1984/05/16 | 349 | 349 | 345 | 348 | 605,000 |
| 1984/05/15 | 345 | 349 | 345 | 346 | 673,000 |
| 1984/05/14 | 354 | 354 | 345 | 345 | 187,000 |
| 1984/05/11 | 362 | 362 | 355 | 355 | 276,000 |
| 1984/05/10 | 372 | 373 | 361 | 364 | 157,000 |
| 1984/05/09 | 369 | 375 | 368 | 375 | 167,000 |
| 1984/05/08 | 369 | 375 | 368 | 368 | 234,000 |
| 1984/05/07 | 380 | 382 | 373 | 375 | 324,000 |
| 1984/05/04 | 378 | 389 | 376 | 382 | 896,000 |
| 1984/05/02 | 373 | 379 | 370 | 375 | 762,000 |
| 1984/05/01 | 360 | 370 | 360 | 369 | 376,000 |
| 1984/04/28 | 359 | 360 | 358 | 358 | 158,000 |
| 1984/04/27 | 360 | 360 | 352 | 358 | 162,000 |
| 1984/04/26 | 360 | 360 | 352 | 355 | 129,000 |
| 1984/04/25 | 352 | 355 | 345 | 355 | 167,000 |
| 1984/04/24 | 347 | 350 | 345 | 347 | 107,000 |
| 1984/04/23 | 346 | 350 | 345 | 346 | 114,000 |
| 1984/04/21 | 349 | 350 | 345 | 345 | 102,000 |
| 1984/04/20 | 350 | 351 | 348 | 350 | 123,000 |
| 1984/04/19 | 353 | 355 | 350 | 351 | 114,000 |
| 1984/04/18 | 354 | 356 | 351 | 354 | 126,000 |
| 1984/04/17 | 362 | 362 | 354 | 359 | 258,000 |
| 1984/04/16 | 360 | 365 | 359 | 362 | 147,000 |
| 1984/04/13 | 362 | 365 | 360 | 361 | 202,000 |
| 1984/04/12 | 361 | 365 | 360 | 362 | 231,000 |
| 1984/04/11 | 363 | 363 | 360 | 360 | 354,000 |
| 1984/04/10 | 365 | 369 | 362 | 362 | 306,000 |
| 1984/04/09 | 359 | 370 | 359 | 360 | 347,000 |
| 1984/04/07 | 359 | 361 | 358 | 358 | 247,000 |
| 1984/04/06 | 363 | 363 | 358 | 358 | 555,000 |
| 1984/04/05 | 372 | 374 | 368 | 368 | 421,000 |
| 1984/04/04 | 375 | 375 | 360 | 367 | 1,280,000 |
| 1984/04/03 | 379 | 387 | 370 | 371 | 2,650,999 |
| 1984/04/02 | 358 | 379 | 353 | 379 | 5,441,999 |
| 1984/03/31 | 350 | 364 | 350 | 353 | 1,363,000 |
| 1984/03/30 | 349 | 350 | 342 | 346 | 961,000 |
| 1984/03/29 | 350 | 350 | 344 | 349 | 498,000 |
| 1984/03/28 | 356 | 356 | 347 | 355 | 1,432,000 |
| 1984/03/27 | 342 | 358 | 335 | 356 | 1,114,000 |
| 1984/03/26 | 341 | 344 | 338 | 341 | 444,000 |
| 1984/03/24 | 348 | 348 | 341 | 341 | 794,000 |
| 1984/03/23 | 339 | 350 | 335 | 350 | 1,988,000 |
| 1984/03/22 | 345 | 345 | 334 | 334 | 1,879,000 |
| 1984/03/21 | 332 | 343 | 330 | 340 | 1,942,000 |
| 1984/03/19 | 328 | 330 | 326 | 329 | 388,000 |
| 1984/03/17 | 324 | 330 | 321 | 327 | 288,000 |
| 1984/03/16 | 332 | 335 | 321 | 321 | 1,508,000 |
| 1984/03/15 | 319 | 335 | 319 | 330 | 2,684,999 |
| 1984/03/14 | 319 | 319 | 315 | 319 | 439,000 |
| 1984/03/13 | 310 | 320 | 308 | 320 | 195,000 |
| 1984/03/12 | 309 | 312 | 306 | 306 | 140,000 |
| 1984/03/09 | 310 | 313 | 305 | 310 | 106,000 |
| 1984/03/08 | 316 | 316 | 312 | 313 | 134,000 |
| 1984/03/07 | 319 | 319 | 312 | 312 | 221,000 |
| 1984/03/06 | 320 | 320 | 316 | 316 | 530,000 |
| 1984/03/05 | 316 | 324 | 316 | 316 | 1,735,000 |
| 1984/03/03 | 314 | 316 | 310 | 315 | 380,000 |
| 1984/03/02 | 305 | 314 | 305 | 312 | 272,000 |
| 1984/03/01 | 310 | 310 | 304 | 304 | 441,000 |
| 1984/02/29 | 310 | 310 | 308 | 310 | 435,000 |
| 1984/02/28 | 319 | 319 | 310 | 310 | 385,000 |
| 1984/02/27 | 303 | 318 | 302 | 318 | 556,000 |
| 1984/02/25 | 306 | 308 | 301 | 302 | 94,000 |
| 1984/02/24 | 304 | 309 | 304 | 306 | 147,000 |
| 1984/02/23 | 303 | 305 | 301 | 301 | 162,000 |
| 1984/02/22 | 305 | 309 | 304 | 306 | 248,000 |
| 1984/02/21 | 300 | 304 | 296 | 303 | 148,000 |
| 1984/02/20 | 297 | 298 | 295 | 295 | 56,000 |
| 1984/02/18 | 297 | 298 | 295 | 295 | 39,000 |
| 1984/02/17 | 300 | 302 | 296 | 296 | 144,000 |
| 1984/02/16 | 303 | 303 | 300 | 301 | 140,000 |
| 1984/02/15 | 302 | 305 | 300 | 303 | 64,000 |
| 1984/02/14 | 306 | 308 | 301 | 304 | 299,000 |
| 1984/02/13 | 309 | 310 | 303 | 303 | 174,000 |
| 1984/02/10 | 313 | 313 | 305 | 307 | 555,000 |
| 1984/02/09 | 317 | 321 | 310 | 311 | 2,500,999 |
| 1984/02/08 | 303 | 317 | 303 | 314 | 1,629,000 |
| 1984/02/07 | 300 | 305 | 298 | 298 | 342,000 |
| 1984/02/06 | 298 | 300 | 294 | 299 | 169,000 |
| 1984/02/04 | 296 | 298 | 290 | 293 | 199,000 |
| 1984/02/03 | 289 | 300 | 288 | 299 | 175,000 |
| 1984/02/02 | 291 | 293 | 288 | 288 | 176,000 |
| 1984/02/01 | 292 | 295 | 292 | 292 | 128,000 |
| 1984/01/31 | 299 | 300 | 295 | 295 | 92,000 |
| 1984/01/30 | 300 | 300 | 296 | 297 | 66,000 |
| 1984/01/28 | 298 | 299 | 296 | 296 | 101,000 |
| 1984/01/27 | 297 | 300 | 295 | 295 | 133,000 |
| 1984/01/26 | 299 | 299 | 295 | 296 | 267,000 |
| 1984/01/25 | 297 | 297 | 292 | 295 | 119,000 |
| 1984/01/24 | 296 | 299 | 291 | 292 | 125,000 |
| 1984/01/23 | 305 | 305 | 298 | 303 | 130,000 |
| 1984/01/21 | 307 | 307 | 304 | 305 | 135,000 |
| 1984/01/20 | 309 | 309 | 304 | 304 | 225,000 |
| 1984/01/19 | 306 | 310 | 303 | 304 | 356,000 |
| 1984/01/18 | 318 | 318 | 306 | 306 | 1,373,000 |
| 1984/01/17 | 308 | 322 | 306 | 315 | 2,497,999 |
| 1984/01/13 | 295 | 309 | 294 | 305 | 1,005,000 |
| 1984/01/12 | 294 | 295 | 293 | 293 | 117,000 |
| 1984/01/11 | 291 | 292 | 290 | 292 | 110,000 |
| 1984/01/10 | 295 | 295 | 290 | 291 | 92,000 |
| 1984/01/09 | 297 | 297 | 292 | 296 | 141,000 |
| 1984/01/07 | 294 | 295 | 290 | 295 | 233,000 |
| 1984/01/06 | 290 | 293 | 289 | 292 | 239,000 |
| 1984/01/05 | 290 | 294 | 287 | 288 | 129,000 |
| 1984/01/04 | 287 | 290 | 287 | 289 | 67,000 |