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 |
|---|---|---|---|---|---|
| 1990/12/28 | 720 | 726 | 715 | 715 | 195,000 |
| 1990/12/27 | 720 | 720 | 710 | 710 | 360,000 |
| 1990/12/26 | 720 | 720 | 701 | 710 | 305,000 |
| 1990/12/25 | 730 | 730 | 704 | 720 | 238,000 |
| 1990/12/21 | 715 | 723 | 711 | 720 | 590,000 |
| 1990/12/20 | 738 | 740 | 720 | 724 | 630,000 |
| 1990/12/19 | 734 | 744 | 720 | 738 | 521,000 |
| 1990/12/18 | 715 | 723 | 701 | 714 | 461,000 |
| 1990/12/17 | 746 | 746 | 715 | 715 | 116,000 |
| 1990/12/14 | 746 | 754 | 739 | 750 | 1,711,000 |
| 1990/12/13 | 744 | 776 | 730 | 776 | 756,000 |
| 1990/12/12 | 735 | 742 | 719 | 734 | 377,000 |
| 1990/12/11 | 715 | 739 | 700 | 720 | 328,000 |
| 1990/12/10 | 729 | 729 | 703 | 715 | 184,000 |
| 1990/12/07 | 689 | 720 | 689 | 692 | 431,000 |
| 1990/12/06 | 663 | 690 | 660 | 681 | 279,000 |
| 1990/12/05 | 670 | 670 | 651 | 653 | 243,000 |
| 1990/12/04 | 661 | 679 | 651 | 651 | 202,000 |
| 1990/12/03 | 701 | 701 | 672 | 680 | 226,000 |
| 1990/11/30 | 655 | 674 | 651 | 651 | 265,000 |
| 1990/11/29 | 690 | 690 | 670 | 685 | 169,000 |
| 1990/11/28 | 725 | 739 | 700 | 700 | 341,000 |
| 1990/11/27 | 707 | 727 | 700 | 725 | 211,000 |
| 1990/11/26 | 698 | 730 | 698 | 727 | 198,000 |
| 1990/11/22 | 679 | 699 | 670 | 698 | 305,000 |
| 1990/11/21 | 693 | 699 | 670 | 685 | 102,000 |
| 1990/11/20 | 690 | 700 | 690 | 700 | 89,000 |
| 1990/11/19 | 685 | 714 | 671 | 694 | 110,000 |
| 1990/11/16 | 659 | 680 | 650 | 680 | 343,000 |
| 1990/11/15 | 720 | 720 | 695 | 695 | 2,221,000 |
| 1990/11/14 | 703 | 720 | 680 | 712 | 182,000 |
| 1990/11/13 | 693 | 700 | 680 | 700 | 229,000 |
| 1990/11/09 | 661 | 663 | 650 | 663 | 364,000 |
| 1990/11/08 | 691 | 695 | 662 | 680 | 245,000 |
| 1990/11/07 | 723 | 733 | 676 | 701 | 487,000 |
| 1990/11/06 | 758 | 758 | 723 | 723 | 190,000 |
| 1990/11/05 | 753 | 758 | 745 | 753 | 123,000 |
| 1990/11/02 | 701 | 733 | 700 | 723 | 142,000 |
| 1990/11/01 | 725 | 735 | 720 | 720 | 178,000 |
| 1990/10/31 | 785 | 800 | 775 | 775 | 141,000 |
| 1990/10/30 | 807 | 807 | 785 | 785 | 278,000 |
| 1990/10/29 | 764 | 797 | 755 | 797 | 335,000 |
| 1990/10/26 | 750 | 750 | 722 | 735 | 236,000 |
| 1990/10/25 | 769 | 770 | 760 | 767 | 157,000 |
| 1990/10/24 | 718 | 735 | 718 | 722 | 397,000 |
| 1990/10/23 | 769 | 770 | 748 | 748 | 299,000 |
| 1990/10/22 | 759 | 770 | 750 | 764 | 184,000 |
| 1990/10/19 | 745 | 760 | 735 | 740 | 251,000 |
| 1990/10/18 | 744 | 750 | 719 | 750 | 185,000 |
| 1990/10/17 | 745 | 750 | 739 | 745 | 144,000 |
| 1990/10/16 | 739 | 748 | 734 | 745 | 260,000 |
| 1990/10/15 | 700 | 719 | 685 | 719 | 138,000 |
| 1990/10/12 | 679 | 698 | 674 | 680 | 108,000 |
| 1990/10/11 | 719 | 719 | 698 | 699 | 88,000 |
| 1990/10/09 | 759 | 765 | 725 | 725 | 161,000 |
| 1990/10/08 | 703 | 760 | 703 | 754 | 352,000 |
| 1990/10/05 | 703 | 710 | 701 | 703 | 142,000 |
| 1990/10/04 | 681 | 681 | 651 | 651 | 95,000 |
| 1990/10/03 | 691 | 705 | 675 | 681 | 262,000 |
| 1990/10/02 | 701 | 701 | 701 | 701 | 245,000 |
| 1990/10/01 | 644 | 644 | 590 | 601 | 273,000 |
| 1990/09/28 | 650 | 650 | 630 | 645 | 404,000 |
| 1990/09/27 | 710 | 711 | 685 | 699 | 225,000 |
| 1990/09/26 | 732 | 740 | 700 | 701 | 235,000 |
| 1990/09/25 | 725 | 740 | 725 | 730 | 194,000 |
| 1990/09/21 | 740 | 763 | 726 | 748 | 381,000 |
| 1990/09/20 | 730 | 740 | 730 | 736 | 136,000 |
| 1990/09/19 | 735 | 755 | 730 | 736 | 184,000 |
| 1990/09/18 | 755 | 755 | 701 | 740 | 236,000 |
| 1990/09/17 | 756 | 765 | 740 | 745 | 369,000 |
| 1990/09/14 | 741 | 750 | 731 | 736 | 916,000 |
| 1990/09/13 | 739 | 780 | 721 | 761 | 299,000 |
| 1990/09/12 | 701 | 740 | 701 | 710 | 345,000 |
| 1990/09/11 | 711 | 719 | 694 | 695 | 181,000 |
| 1990/09/07 | 660 | 690 | 653 | 655 | 262,000 |
| 1990/09/06 | 681 | 681 | 651 | 662 | 283,000 |
| 1990/09/05 | 660 | 700 | 660 | 690 | 193,000 |
| 1990/09/04 | 760 | 770 | 720 | 720 | 165,000 |
| 1990/09/03 | 770 | 770 | 760 | 760 | 128,000 |
| 1990/08/31 | 745 | 770 | 745 | 760 | 337,000 |
| 1990/08/30 | 720 | 721 | 720 | 721 | 92,000 |
| 1990/08/29 | 741 | 749 | 711 | 716 | 141,000 |
| 1990/08/28 | 740 | 749 | 720 | 740 | 200,000 |
| 1990/08/27 | 711 | 711 | 683 | 700 | 158,000 |
| 1990/08/24 | 670 | 704 | 660 | 681 | 351,000 |
| 1990/08/23 | 691 | 700 | 680 | 680 | 375,000 |
| 1990/08/22 | 750 | 750 | 701 | 721 | 317,000 |
| 1990/08/21 | 760 | 770 | 760 | 760 | 231,000 |
| 1990/08/20 | 755 | 775 | 750 | 755 | 154,000 |
| 1990/08/17 | 800 | 800 | 740 | 745 | 532,000 |
| 1990/08/16 | 822 | 822 | 810 | 810 | 189,000 |
| 1990/08/15 | 797 | 820 | 780 | 802 | 412,000 |
| 1990/08/14 | 789 | 789 | 749 | 767 | 230,000 |
| 1990/08/13 | 809 | 809 | 710 | 759 | 513,000 |
| 1990/08/10 | 803 | 815 | 800 | 810 | 743,000 |
| 1990/08/09 | 860 | 867 | 803 | 803 | 306,000 |
| 1990/08/08 | 801 | 850 | 800 | 850 | 343,000 |
| 1990/08/07 | 810 | 830 | 780 | 800 | 636,000 |
| 1990/08/06 | 906 | 906 | 870 | 880 | 348,000 |
| 1990/08/03 | 906 | 916 | 902 | 906 | 155,000 |
| 1990/08/02 | 941 | 947 | 926 | 926 | 281,000 |
| 1990/08/01 | 945 | 955 | 936 | 950 | 165,000 |
| 1990/07/31 | 921 | 930 | 920 | 925 | 161,000 |
| 1990/07/30 | 920 | 930 | 913 | 920 | 187,000 |
| 1990/07/27 | 956 | 960 | 915 | 930 | 266,000 |
| 1990/07/26 | 981 | 982 | 955 | 955 | 247,000 |
| 1990/07/25 | 981 | 991 | 980 | 980 | 118,000 |
| 1990/07/24 | 990 | 999 | 986 | 986 | 94,000 |
| 1990/07/23 | 1,030 | 1,030 | 990 | 990 | 188,000 |
| 1990/07/20 | 1,030 | 1,030 | 1,000 | 1,010 | 298,000 |
| 1990/07/19 | 1,030 | 1,040 | 1,020 | 1,030 | 278,000 |
| 1990/07/18 | 1,030 | 1,040 | 1,020 | 1,020 | 242,000 |
| 1990/07/17 | 1,050 | 1,050 | 1,010 | 1,050 | 408,000 |
| 1990/07/16 | 1,040 | 1,050 | 1,020 | 1,050 | 548,000 |
| 1990/07/13 | 1,010 | 1,030 | 1,010 | 1,020 | 409,000 |
| 1990/07/12 | 1,010 | 1,010 | 994 | 1,000 | 122,000 |
| 1990/07/11 | 992 | 1,010 | 992 | 1,000 | 208,000 |
| 1990/07/10 | 990 | 999 | 986 | 992 | 171,000 |
| 1990/07/09 | 995 | 1,000 | 990 | 991 | 274,000 |
| 1990/07/06 | 1,000 | 1,000 | 980 | 991 | 379,000 |
| 1990/07/05 | 1,010 | 1,010 | 1,000 | 1,000 | 249,000 |
| 1990/07/04 | 1,020 | 1,020 | 1,000 | 1,000 | 295,000 |
| 1990/07/03 | 1,010 | 1,010 | 1,000 | 1,010 | 256,000 |
| 1990/07/02 | 1,000 | 1,020 | 1,000 | 1,000 | 133,000 |
| 1990/06/29 | 1,020 | 1,020 | 993 | 1,000 | 331,000 |
| 1990/06/28 | 1,020 | 1,020 | 1,000 | 1,020 | 220,000 |
| 1990/06/27 | 1,010 | 1,020 | 1,000 | 1,020 | 252,000 |
| 1990/06/26 | 1,010 | 1,030 | 1,000 | 1,030 | 198,000 |
| 1990/06/25 | 1,010 | 1,010 | 992 | 992 | 183,000 |
| 1990/06/22 | 1,010 | 1,020 | 981 | 1,020 | 245,000 |
| 1990/06/21 | 1,020 | 1,030 | 1,000 | 1,010 | 274,000 |
| 1990/06/20 | 1,020 | 1,030 | 1,000 | 1,030 | 198,000 |
| 1990/06/19 | 1,040 | 1,040 | 1,010 | 1,030 | 267,000 |
| 1990/06/18 | 1,020 | 1,030 | 1,020 | 1,030 | 197,000 |
| 1990/06/15 | 1,030 | 1,040 | 1,020 | 1,020 | 474,000 |
| 1990/06/14 | 1,020 | 1,050 | 1,010 | 1,020 | 625,000 |
| 1990/06/13 | 1,050 | 1,050 | 1,020 | 1,020 | 355,000 |
| 1990/06/12 | 1,020 | 1,050 | 1,020 | 1,030 | 241,000 |
| 1990/06/11 | 1,040 | 1,040 | 1,020 | 1,020 | 294,000 |
| 1990/06/08 | 1,060 | 1,060 | 1,030 | 1,050 | 445,000 |
| 1990/06/07 | 1,010 | 1,030 | 1,010 | 1,030 | 342,000 |
| 1990/06/06 | 1,010 | 1,020 | 1,010 | 1,020 | 235,000 |
| 1990/06/05 | 1,030 | 1,040 | 1,010 | 1,010 | 409,000 |
| 1990/06/04 | 1,010 | 1,030 | 1,010 | 1,030 | 373,000 |
| 1990/06/01 | 1,030 | 1,050 | 1,010 | 1,010 | 537,000 |
| 1990/05/31 | 1,050 | 1,050 | 1,030 | 1,030 | 249,000 |
| 1990/05/30 | 1,040 | 1,050 | 1,020 | 1,050 | 335,000 |
| 1990/05/29 | 1,060 | 1,080 | 1,040 | 1,040 | 364,000 |
| 1990/05/28 | 1,100 | 1,100 | 1,060 | 1,060 | 298,000 |
| 1990/05/25 | 1,060 | 1,080 | 1,050 | 1,080 | 318,000 |
| 1990/05/24 | 1,100 | 1,100 | 1,060 | 1,080 | 195,000 |
| 1990/05/23 | 1,100 | 1,100 | 1,090 | 1,090 | 393,000 |
| 1990/05/22 | 1,060 | 1,080 | 1,060 | 1,060 | 188,000 |
| 1990/05/21 | 1,090 | 1,100 | 1,060 | 1,080 | 472,000 |
| 1990/05/18 | 1,090 | 1,100 | 1,070 | 1,080 | 718,000 |
| 1990/05/17 | 1,050 | 1,150 | 1,050 | 1,090 | 1,611,000 |
| 1990/05/16 | 1,040 | 1,060 | 1,040 | 1,050 | 661,000 |
| 1990/05/15 | 1,040 | 1,060 | 1,030 | 1,040 | 435,000 |
| 1990/05/14 | 1,080 | 1,080 | 1,050 | 1,050 | 304,000 |
| 1990/05/11 | 1,040 | 1,080 | 1,040 | 1,070 | 610,000 |
| 1990/05/10 | 1,090 | 1,090 | 1,010 | 1,020 | 1,610,000 |
| 1990/05/09 | 998 | 1,100 | 995 | 1,100 | 3,149,000 |
| 1990/05/08 | 1,000 | 1,000 | 985 | 991 | 232,000 |
| 1990/05/07 | 996 | 1,010 | 991 | 992 | 216,000 |
| 1990/05/02 | 979 | 999 | 966 | 999 | 341,000 |
| 1990/05/01 | 975 | 990 | 970 | 975 | 387,000 |
| 1990/04/27 | 965 | 985 | 956 | 977 | 572,000 |
| 1990/04/26 | 904 | 939 | 904 | 935 | 601,000 |
| 1990/04/25 | 885 | 894 | 870 | 894 | 362,000 |
| 1990/04/24 | 860 | 890 | 860 | 889 | 154,000 |
| 1990/04/23 | 890 | 890 | 855 | 880 | 137,000 |
| 1990/04/20 | 871 | 886 | 870 | 880 | 259,000 |
| 1990/04/19 | 850 | 870 | 845 | 870 | 211,000 |
| 1990/04/18 | 840 | 840 | 820 | 830 | 292,000 |
| 1990/04/17 | 849 | 869 | 840 | 840 | 129,000 |
| 1990/04/16 | 871 | 880 | 840 | 849 | 154,000 |
| 1990/04/13 | 880 | 885 | 850 | 884 | 390,000 |
| 1990/04/12 | 890 | 900 | 875 | 900 | 156,000 |
| 1990/04/11 | 882 | 900 | 870 | 890 | 109,000 |
| 1990/04/10 | 852 | 880 | 852 | 865 | 235,000 |
| 1990/04/09 | 885 | 905 | 875 | 882 | 262,000 |
| 1990/04/06 | 848 | 880 | 830 | 865 | 331,000 |
| 1990/04/05 | 827 | 835 | 770 | 798 | 574,000 |
| 1990/04/04 | 882 | 925 | 830 | 835 | 254,000 |
| 1990/04/03 | 915 | 925 | 865 | 882 | 463,000 |
| 1990/04/02 | 920 | 920 | 900 | 905 | 265,000 |
| 1990/03/30 | 989 | 989 | 970 | 980 | 163,000 |
| 1990/03/29 | 980 | 999 | 980 | 995 | 306,000 |
| 1990/03/28 | 960 | 1,000 | 960 | 1,000 | 343,000 |
| 1990/03/27 | 967 | 1,000 | 950 | 1,000 | 245,000 |
| 1990/03/26 | 946 | 1,000 | 940 | 980 | 352,000 |
| 1990/03/23 | 955 | 955 | 940 | 945 | 363,000 |
| 1990/03/22 | 990 | 990 | 939 | 945 | 1,029,000 |
| 1990/03/20 | 990 | 1,030 | 990 | 1,000 | 425,000 |
| 1990/03/19 | 1,050 | 1,050 | 1,000 | 1,010 | 402,000 |
| 1990/03/16 | 1,020 | 1,060 | 1,020 | 1,030 | 257,000 |
| 1990/03/15 | 1,050 | 1,060 | 1,020 | 1,020 | 250,000 |
| 1990/03/14 | 1,050 | 1,070 | 1,040 | 1,040 | 185,000 |
| 1990/03/13 | 1,060 | 1,090 | 1,050 | 1,070 | 155,000 |
| 1990/03/12 | 1,100 | 1,100 | 1,060 | 1,070 | 138,000 |
| 1990/03/09 | 1,070 | 1,100 | 1,060 | 1,100 | 719,000 |
| 1990/03/08 | 1,040 | 1,080 | 1,030 | 1,050 | 383,000 |
| 1990/03/07 | 1,100 | 1,100 | 1,060 | 1,080 | 180,000 |
| 1990/03/06 | 1,090 | 1,100 | 1,090 | 1,090 | 235,000 |
| 1990/03/05 | 1,110 | 1,110 | 1,090 | 1,100 | 199,000 |
| 1990/03/02 | 1,110 | 1,120 | 1,070 | 1,090 | 224,000 |
| 1990/03/01 | 1,070 | 1,090 | 1,060 | 1,070 | 261,000 |
| 1990/02/28 | 1,070 | 1,120 | 1,070 | 1,090 | 347,000 |
| 1990/02/27 | 1,020 | 1,050 | 1,000 | 1,050 | 202,000 |
| 1990/02/26 | 1,060 | 1,060 | 950 | 950 | 173,000 |
| 1990/02/23 | 1,110 | 1,120 | 1,070 | 1,080 | 366,000 |
| 1990/02/22 | 1,140 | 1,170 | 1,110 | 1,160 | 281,000 |
| 1990/02/21 | 1,150 | 1,170 | 1,100 | 1,100 | 382,000 |
| 1990/02/20 | 1,160 | 1,170 | 1,150 | 1,150 | 233,000 |
| 1990/02/19 | 1,180 | 1,190 | 1,150 | 1,160 | 485,000 |
| 1990/02/16 | 1,180 | 1,180 | 1,170 | 1,170 | 117,000 |
| 1990/02/15 | 1,180 | 1,180 | 1,160 | 1,170 | 285,000 |
| 1990/02/14 | 1,150 | 1,180 | 1,140 | 1,180 | 106,000 |
| 1990/02/13 | 1,180 | 1,180 | 1,160 | 1,160 | 122,000 |
| 1990/02/09 | 1,170 | 1,180 | 1,160 | 1,170 | 166,000 |
| 1990/02/08 | 1,180 | 1,190 | 1,170 | 1,190 | 306,000 |
| 1990/02/07 | 1,180 | 1,190 | 1,170 | 1,170 | 214,000 |
| 1990/02/06 | 1,190 | 1,190 | 1,180 | 1,180 | 326,000 |
| 1990/02/05 | 1,180 | 1,190 | 1,180 | 1,180 | 115,000 |
| 1990/02/02 | 1,200 | 1,200 | 1,180 | 1,180 | 614,000 |
| 1990/02/01 | 1,180 | 1,200 | 1,180 | 1,180 | 764,000 |
| 1990/01/31 | 1,150 | 1,160 | 1,130 | 1,160 | 129,000 |
| 1990/01/30 | 1,150 | 1,150 | 1,130 | 1,130 | 250,000 |
| 1990/01/29 | 1,140 | 1,150 | 1,130 | 1,140 | 186,000 |
| 1990/01/26 | 1,160 | 1,170 | 1,150 | 1,160 | 241,000 |
| 1990/01/25 | 1,170 | 1,180 | 1,150 | 1,160 | 365,000 |
| 1990/01/24 | 1,170 | 1,170 | 1,150 | 1,160 | 187,000 |
| 1990/01/23 | 1,170 | 1,170 | 1,150 | 1,170 | 195,000 |
| 1990/01/22 | 1,130 | 1,170 | 1,130 | 1,160 | 163,000 |
| 1990/01/19 | 1,150 | 1,180 | 1,140 | 1,170 | 291,000 |
| 1990/01/18 | 1,180 | 1,180 | 1,160 | 1,170 | 232,000 |
| 1990/01/17 | 1,180 | 1,190 | 1,170 | 1,170 | 434,000 |
| 1990/01/16 | 1,170 | 1,180 | 1,150 | 1,160 | 473,000 |
| 1990/01/12 | 1,170 | 1,180 | 1,150 | 1,150 | 330,000 |
| 1990/01/11 | 1,170 | 1,180 | 1,150 | 1,180 | 310,000 |
| 1990/01/10 | 1,190 | 1,190 | 1,160 | 1,170 | 390,000 |
| 1990/01/09 | 1,180 | 1,190 | 1,170 | 1,190 | 267,000 |
| 1990/01/08 | 1,210 | 1,210 | 1,170 | 1,180 | 527,000 |
| 1990/01/05 | 1,190 | 1,190 | 1,170 | 1,190 | 371,000 |
| 1990/01/04 | 1,160 | 1,180 | 1,160 | 1,160 | 132,000 |