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 |
|---|---|---|---|---|---|
| 1991/12/30 | 790 | 809 | 789 | 809 | 144,000 |
| 1991/12/27 | 794 | 804 | 776 | 776 | 222,000 |
| 1991/12/26 | 804 | 805 | 795 | 804 | 169,000 |
| 1991/12/25 | 779 | 801 | 779 | 800 | 328,000 |
| 1991/12/24 | 800 | 804 | 751 | 769 | 358,000 |
| 1991/12/20 | 801 | 807 | 780 | 781 | 869,000 |
| 1991/12/19 | 813 | 820 | 783 | 783 | 600,000 |
| 1991/12/18 | 830 | 858 | 817 | 833 | 1,131,000 |
| 1991/12/17 | 805 | 887 | 805 | 840 | 3,224,000 |
| 1991/12/16 | 787 | 815 | 774 | 814 | 514,000 |
| 1991/12/13 | 758 | 780 | 748 | 777 | 1,790,000 |
| 1991/12/12 | 704 | 731 | 704 | 714 | 462,000 |
| 1991/12/11 | 693 | 702 | 671 | 702 | 894,000 |
| 1991/12/10 | 764 | 764 | 712 | 722 | 266,000 |
| 1991/12/09 | 774 | 774 | 750 | 751 | 177,000 |
| 1991/12/06 | 740 | 776 | 740 | 766 | 552,000 |
| 1991/12/05 | 746 | 749 | 729 | 732 | 220,000 |
| 1991/12/04 | 701 | 730 | 701 | 715 | 154,000 |
| 1991/12/03 | 692 | 711 | 690 | 700 | 339,000 |
| 1991/12/02 | 701 | 710 | 684 | 687 | 285,000 |
| 1991/11/29 | 770 | 774 | 721 | 721 | 147,000 |
| 1991/11/28 | 785 | 785 | 765 | 765 | 176,000 |
| 1991/11/27 | 799 | 800 | 789 | 789 | 121,000 |
| 1991/11/26 | 771 | 789 | 771 | 789 | 103,000 |
| 1991/11/25 | 780 | 780 | 767 | 768 | 106,000 |
| 1991/11/22 | 774 | 800 | 764 | 800 | 150,000 |
| 1991/11/21 | 771 | 789 | 762 | 774 | 255,000 |
| 1991/11/20 | 753 | 768 | 750 | 751 | 287,000 |
| 1991/11/19 | 796 | 800 | 771 | 771 | 334,000 |
| 1991/11/18 | 795 | 801 | 785 | 791 | 183,000 |
| 1991/11/15 | 828 | 828 | 815 | 815 | 261,000 |
| 1991/11/14 | 831 | 839 | 826 | 828 | 197,000 |
| 1991/11/13 | 839 | 839 | 830 | 831 | 104,000 |
| 1991/11/12 | 829 | 842 | 819 | 839 | 151,000 |
| 1991/11/11 | 824 | 833 | 816 | 829 | 101,000 |
| 1991/11/08 | 839 | 842 | 830 | 834 | 261,000 |
| 1991/11/07 | 844 | 849 | 835 | 835 | 184,000 |
| 1991/11/06 | 835 | 850 | 835 | 844 | 200,000 |
| 1991/11/05 | 855 | 865 | 850 | 865 | 140,000 |
| 1991/11/01 | 868 | 868 | 851 | 855 | 300,000 |
| 1991/10/31 | 852 | 874 | 848 | 874 | 264,000 |
| 1991/10/30 | 854 | 861 | 846 | 852 | 181,000 |
| 1991/10/29 | 858 | 869 | 843 | 864 | 301,000 |
| 1991/10/28 | 846 | 860 | 842 | 842 | 180,000 |
| 1991/10/25 | 850 | 865 | 850 | 854 | 314,000 |
| 1991/10/24 | 869 | 875 | 851 | 868 | 341,000 |
| 1991/10/23 | 856 | 866 | 853 | 866 | 279,000 |
| 1991/10/22 | 841 | 875 | 841 | 874 | 590,000 |
| 1991/10/21 | 869 | 869 | 860 | 861 | 200,000 |
| 1991/10/18 | 859 | 874 | 856 | 867 | 663,000 |
| 1991/10/17 | 859 | 908 | 850 | 855 | 1,835,000 |
| 1991/10/16 | 844 | 850 | 822 | 850 | 542,000 |
| 1991/10/15 | 792 | 839 | 792 | 835 | 400,000 |
| 1991/10/14 | 792 | 809 | 790 | 790 | 212,000 |
| 1991/10/11 | 810 | 818 | 805 | 812 | 174,000 |
| 1991/10/09 | 820 | 860 | 813 | 860 | 452,000 |
| 1991/10/08 | 836 | 846 | 820 | 820 | 190,000 |
| 1991/10/07 | 870 | 870 | 846 | 846 | 163,000 |
| 1991/10/04 | 861 | 870 | 855 | 855 | 242,000 |
| 1991/10/03 | 855 | 878 | 852 | 878 | 349,000 |
| 1991/10/02 | 860 | 878 | 846 | 865 | 296,000 |
| 1991/10/01 | 850 | 880 | 850 | 880 | 460,000 |
| 1991/09/30 | 880 | 885 | 851 | 870 | 404,000 |
| 1991/09/27 | 873 | 896 | 873 | 890 | 1,628,000 |
| 1991/09/26 | 864 | 870 | 845 | 868 | 769,000 |
| 1991/09/25 | 828 | 866 | 821 | 864 | 820,000 |
| 1991/09/24 | 808 | 834 | 808 | 823 | 289,000 |
| 1991/09/20 | 825 | 830 | 815 | 820 | 447,000 |
| 1991/09/19 | 790 | 816 | 790 | 814 | 326,000 |
| 1991/09/18 | 804 | 804 | 780 | 800 | 290,000 |
| 1991/09/17 | 810 | 819 | 800 | 809 | 217,000 |
| 1991/09/13 | 776 | 800 | 766 | 800 | 2,726,000 |
| 1991/09/12 | 726 | 766 | 726 | 756 | 636,000 |
| 1991/09/11 | 732 | 735 | 720 | 725 | 456,000 |
| 1991/09/10 | 752 | 759 | 727 | 732 | 356,000 |
| 1991/09/09 | 752 | 764 | 751 | 752 | 353,000 |
| 1991/09/06 | 732 | 755 | 732 | 750 | 554,000 |
| 1991/09/05 | 737 | 747 | 731 | 731 | 203,000 |
| 1991/09/04 | 744 | 745 | 720 | 731 | 300,000 |
| 1991/09/03 | 740 | 750 | 725 | 740 | 250,000 |
| 1991/09/02 | 710 | 728 | 710 | 720 | 180,000 |
| 1991/08/30 | 694 | 707 | 694 | 704 | 189,000 |
| 1991/08/29 | 684 | 704 | 684 | 704 | 102,000 |
| 1991/08/28 | 685 | 685 | 670 | 674 | 270,000 |
| 1991/08/27 | 680 | 690 | 670 | 674 | 171,000 |
| 1991/08/26 | 690 | 691 | 670 | 680 | 237,000 |
| 1991/08/23 | 704 | 704 | 670 | 670 | 246,000 |
| 1991/08/22 | 720 | 736 | 704 | 704 | 351,000 |
| 1991/08/21 | 700 | 710 | 688 | 700 | 291,000 |
| 1991/08/20 | 710 | 710 | 669 | 687 | 260,000 |
| 1991/08/19 | 745 | 745 | 700 | 700 | 196,000 |
| 1991/08/16 | 767 | 770 | 755 | 765 | 116,000 |
| 1991/08/15 | 759 | 769 | 755 | 767 | 162,000 |
| 1991/08/14 | 750 | 769 | 750 | 759 | 192,000 |
| 1991/08/13 | 755 | 775 | 750 | 750 | 150,000 |
| 1991/08/12 | 793 | 793 | 765 | 765 | 123,000 |
| 1991/08/09 | 785 | 796 | 780 | 793 | 172,000 |
| 1991/08/08 | 798 | 811 | 782 | 785 | 231,000 |
| 1991/08/07 | 792 | 800 | 788 | 798 | 209,000 |
| 1991/08/06 | 812 | 812 | 781 | 781 | 150,000 |
| 1991/08/05 | 829 | 830 | 810 | 814 | 132,000 |
| 1991/08/02 | 829 | 830 | 823 | 830 | 178,000 |
| 1991/08/01 | 830 | 830 | 819 | 830 | 456,000 |
| 1991/07/31 | 810 | 825 | 794 | 822 | 374,000 |
| 1991/07/30 | 770 | 789 | 765 | 789 | 349,000 |
| 1991/07/29 | 761 | 770 | 761 | 765 | 68,000 |
| 1991/07/26 | 755 | 770 | 755 | 761 | 219,000 |
| 1991/07/25 | 770 | 770 | 756 | 760 | 114,000 |
| 1991/07/24 | 765 | 770 | 760 | 770 | 208,000 |
| 1991/07/23 | 755 | 765 | 755 | 765 | 120,000 |
| 1991/07/22 | 775 | 775 | 755 | 755 | 127,000 |
| 1991/07/19 | 764 | 768 | 754 | 755 | 80,000 |
| 1991/07/18 | 765 | 768 | 750 | 761 | 119,000 |
| 1991/07/17 | 769 | 769 | 757 | 765 | 121,000 |
| 1991/07/16 | 775 | 775 | 760 | 769 | 175,000 |
| 1991/07/15 | 765 | 775 | 760 | 769 | 155,000 |
| 1991/07/12 | 750 | 774 | 750 | 765 | 102,000 |
| 1991/07/11 | 760 | 763 | 749 | 749 | 142,000 |
| 1991/07/10 | 760 | 773 | 751 | 753 | 155,000 |
| 1991/07/09 | 745 | 750 | 685 | 750 | 506,000 |
| 1991/07/08 | 780 | 780 | 750 | 750 | 388,000 |
| 1991/07/05 | 814 | 814 | 760 | 760 | 305,000 |
| 1991/07/04 | 810 | 811 | 791 | 804 | 274,000 |
| 1991/07/03 | 831 | 839 | 809 | 812 | 170,000 |
| 1991/07/02 | 836 | 844 | 831 | 831 | 261,000 |
| 1991/07/01 | 818 | 839 | 812 | 834 | 253,000 |
| 1991/06/28 | 809 | 815 | 808 | 808 | 310,000 |
| 1991/06/27 | 820 | 829 | 802 | 816 | 263,000 |
| 1991/06/26 | 832 | 849 | 830 | 830 | 218,000 |
| 1991/06/25 | 825 | 830 | 810 | 830 | 262,000 |
| 1991/06/24 | 860 | 860 | 825 | 825 | 202,000 |
| 1991/06/21 | 841 | 864 | 840 | 860 | 250,000 |
| 1991/06/20 | 848 | 854 | 840 | 840 | 311,000 |
| 1991/06/19 | 851 | 851 | 845 | 850 | 301,000 |
| 1991/06/18 | 865 | 870 | 859 | 861 | 171,000 |
| 1991/06/17 | 865 | 879 | 865 | 879 | 118,000 |
| 1991/06/14 | 874 | 880 | 861 | 874 | 1,986,000 |
| 1991/06/13 | 851 | 860 | 845 | 854 | 140,000 |
| 1991/06/12 | 861 | 866 | 850 | 850 | 140,000 |
| 1991/06/11 | 841 | 868 | 841 | 851 | 174,000 |
| 1991/06/10 | 866 | 876 | 850 | 850 | 97,000 |
| 1991/06/07 | 856 | 880 | 856 | 866 | 186,000 |
| 1991/06/06 | 870 | 870 | 854 | 858 | 181,000 |
| 1991/06/05 | 887 | 887 | 872 | 874 | 673,000 |
| 1991/06/04 | 880 | 888 | 871 | 888 | 222,000 |
| 1991/06/03 | 882 | 899 | 882 | 890 | 365,000 |
| 1991/05/31 | 880 | 894 | 880 | 885 | 296,000 |
| 1991/05/30 | 888 | 890 | 875 | 890 | 183,000 |
| 1991/05/29 | 874 | 880 | 872 | 880 | 249,000 |
| 1991/05/28 | 866 | 880 | 866 | 872 | 84,000 |
| 1991/05/27 | 867 | 879 | 865 | 865 | 210,000 |
| 1991/05/24 | 889 | 889 | 867 | 883 | 186,000 |
| 1991/05/23 | 871 | 890 | 870 | 884 | 204,000 |
| 1991/05/22 | 890 | 890 | 880 | 881 | 111,000 |
| 1991/05/21 | 876 | 884 | 866 | 880 | 155,000 |
| 1991/05/20 | 880 | 880 | 865 | 866 | 169,000 |
| 1991/05/17 | 880 | 880 | 870 | 870 | 104,000 |
| 1991/05/16 | 884 | 884 | 870 | 870 | 126,000 |
| 1991/05/15 | 882 | 895 | 870 | 870 | 159,000 |
| 1991/05/14 | 900 | 910 | 891 | 892 | 492,000 |
| 1991/05/13 | 880 | 890 | 871 | 890 | 214,000 |
| 1991/05/10 | 876 | 895 | 874 | 890 | 510,000 |
| 1991/05/09 | 895 | 909 | 889 | 900 | 406,000 |
| 1991/05/08 | 870 | 895 | 870 | 895 | 192,000 |
| 1991/05/07 | 880 | 897 | 876 | 890 | 100,000 |
| 1991/05/02 | 889 | 900 | 875 | 875 | 348,000 |
| 1991/05/01 | 880 | 900 | 873 | 873 | 148,000 |
| 1991/04/30 | 880 | 880 | 870 | 870 | 177,000 |
| 1991/04/26 | 894 | 895 | 870 | 870 | 389,000 |
| 1991/04/25 | 890 | 892 | 873 | 884 | 475,000 |
| 1991/04/24 | 900 | 915 | 893 | 895 | 1,047,000 |
| 1991/04/23 | 880 | 890 | 875 | 890 | 536,000 |
| 1991/04/22 | 905 | 905 | 883 | 883 | 451,000 |
| 1991/04/19 | 912 | 922 | 908 | 909 | 462,000 |
| 1991/04/18 | 947 | 947 | 921 | 930 | 743,000 |
| 1991/04/17 | 900 | 945 | 895 | 942 | 2,296,000 |
| 1991/04/16 | 870 | 900 | 870 | 881 | 201,000 |
| 1991/04/15 | 881 | 894 | 880 | 880 | 132,000 |
| 1991/04/12 | 865 | 880 | 861 | 880 | 241,000 |
| 1991/04/11 | 865 | 880 | 865 | 873 | 261,000 |
| 1991/04/10 | 865 | 876 | 860 | 875 | 215,000 |
| 1991/04/09 | 860 | 885 | 860 | 865 | 343,000 |
| 1991/04/08 | 889 | 889 | 880 | 880 | 186,000 |
| 1991/04/05 | 886 | 895 | 886 | 887 | 212,000 |
| 1991/04/04 | 891 | 900 | 886 | 886 | 130,000 |
| 1991/04/03 | 891 | 908 | 891 | 899 | 222,000 |
| 1991/04/02 | 883 | 900 | 880 | 890 | 198,000 |
| 1991/04/01 | 900 | 900 | 880 | 885 | 179,000 |
| 1991/03/29 | 905 | 919 | 886 | 900 | 326,000 |
| 1991/03/28 | 874 | 903 | 874 | 885 | 296,000 |
| 1991/03/27 | 891 | 891 | 881 | 884 | 274,000 |
| 1991/03/26 | 912 | 919 | 880 | 899 | 424,000 |
| 1991/03/25 | 890 | 927 | 890 | 918 | 629,000 |
| 1991/03/22 | 880 | 905 | 880 | 899 | 649,000 |
| 1991/03/20 | 887 | 897 | 884 | 894 | 471,000 |
| 1991/03/19 | 900 | 906 | 898 | 900 | 542,000 |
| 1991/03/18 | 921 | 929 | 901 | 908 | 540,000 |
| 1991/03/15 | 939 | 945 | 931 | 931 | 780,000 |
| 1991/03/14 | 945 | 961 | 939 | 939 | 5,776,000 |
| 1991/03/13 | 919 | 950 | 919 | 945 | 3,547,000 |
| 1991/03/12 | 916 | 933 | 915 | 915 | 1,042,000 |
| 1991/03/11 | 924 | 935 | 917 | 920 | 2,342,000 |
| 1991/03/08 | 899 | 923 | 883 | 915 | 4,223,000 |
| 1991/03/07 | 880 | 896 | 875 | 889 | 1,609,000 |
| 1991/03/06 | 856 | 880 | 853 | 870 | 925,000 |
| 1991/03/05 | 850 | 850 | 830 | 840 | 225,000 |
| 1991/03/04 | 847 | 858 | 830 | 851 | 378,000 |
| 1991/03/01 | 867 | 879 | 851 | 867 | 320,000 |
| 1991/02/28 | 888 | 888 | 859 | 875 | 582,000 |
| 1991/02/27 | 860 | 894 | 851 | 891 | 667,000 |
| 1991/02/26 | 883 | 887 | 860 | 860 | 644,000 |
| 1991/02/25 | 871 | 880 | 856 | 875 | 1,030,000 |
| 1991/02/22 | 905 | 915 | 881 | 881 | 1,662,000 |
| 1991/02/21 | 903 | 920 | 887 | 895 | 6,812,000 |
| 1991/02/20 | 884 | 884 | 858 | 883 | 1,612,000 |
| 1991/02/19 | 838 | 898 | 830 | 880 | 3,010,000 |
| 1991/02/18 | 850 | 858 | 821 | 832 | 1,207,000 |
| 1991/02/15 | 784 | 861 | 776 | 840 | 2,217,000 |
| 1991/02/14 | 781 | 788 | 775 | 784 | 636,000 |
| 1991/02/13 | 793 | 793 | 768 | 788 | 1,218,000 |
| 1991/02/12 | 796 | 796 | 777 | 785 | 1,245,000 |
| 1991/02/08 | 749 | 790 | 743 | 776 | 2,354,000 |
| 1991/02/07 | 698 | 720 | 695 | 713 | 3,946,000 |
| 1991/02/06 | 692 | 700 | 690 | 690 | 285,000 |
| 1991/02/05 | 704 | 704 | 685 | 690 | 171,000 |
| 1991/02/04 | 693 | 698 | 683 | 698 | 48,000 |
| 1991/02/01 | 676 | 698 | 655 | 698 | 137,000 |
| 1991/01/31 | 705 | 705 | 673 | 673 | 203,000 |
| 1991/01/30 | 710 | 715 | 682 | 689 | 152,000 |
| 1991/01/29 | 714 | 714 | 710 | 714 | 209,000 |
| 1991/01/28 | 729 | 729 | 706 | 724 | 175,000 |
| 1991/01/25 | 724 | 730 | 714 | 723 | 502,000 |
| 1991/01/24 | 703 | 722 | 703 | 714 | 637,000 |
| 1991/01/23 | 690 | 700 | 686 | 699 | 262,000 |
| 1991/01/22 | 682 | 697 | 682 | 689 | 230,000 |
| 1991/01/21 | 680 | 700 | 672 | 672 | 235,000 |
| 1991/01/18 | 687 | 700 | 671 | 680 | 512,000 |
| 1991/01/17 | 635 | 685 | 631 | 670 | 276,000 |
| 1991/01/16 | 635 | 655 | 635 | 655 | 155,000 |
| 1991/01/14 | 679 | 685 | 656 | 685 | 125,000 |
| 1991/01/11 | 688 | 688 | 660 | 669 | 405,000 |
| 1991/01/10 | 640 | 688 | 636 | 688 | 260,000 |
| 1991/01/09 | 659 | 670 | 648 | 650 | 228,000 |
| 1991/01/08 | 677 | 679 | 646 | 650 | 191,000 |
| 1991/01/07 | 726 | 726 | 685 | 687 | 487,000 |
| 1991/01/04 | 715 | 740 | 715 | 716 | 141,000 |