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 |
|---|---|---|---|---|---|
| 1995/12/29 | 560 | 569 | 558 | 561 | 97,000 |
| 1995/12/28 | 565 | 565 | 555 | 562 | 129,000 |
| 1995/12/27 | 570 | 571 | 561 | 568 | 130,000 |
| 1995/12/26 | 562 | 568 | 560 | 568 | 153,000 |
| 1995/12/25 | 568 | 568 | 560 | 560 | 154,000 |
| 1995/12/22 | 564 | 570 | 556 | 558 | 233,000 |
| 1995/12/21 | 568 | 575 | 564 | 572 | 175,000 |
| 1995/12/20 | 565 | 583 | 565 | 572 | 220,000 |
| 1995/12/19 | 560 | 565 | 555 | 555 | 127,000 |
| 1995/12/18 | 571 | 575 | 561 | 561 | 167,000 |
| 1995/12/15 | 584 | 590 | 573 | 581 | 360,000 |
| 1995/12/14 | 577 | 598 | 577 | 594 | 1,194,000 |
| 1995/12/13 | 543 | 591 | 543 | 557 | 739,000 |
| 1995/12/12 | 540 | 545 | 540 | 540 | 202,000 |
| 1995/12/11 | 553 | 553 | 542 | 543 | 546,000 |
| 1995/12/08 | 571 | 571 | 543 | 543 | 1,746,000 |
| 1995/12/07 | 549 | 557 | 540 | 557 | 228,000 |
| 1995/12/06 | 540 | 557 | 540 | 555 | 149,000 |
| 1995/12/05 | 560 | 562 | 537 | 537 | 316,000 |
| 1995/12/04 | 562 | 562 | 550 | 553 | 221,000 |
| 1995/12/01 | 537 | 558 | 532 | 547 | 197,000 |
| 1995/11/30 | 541 | 546 | 540 | 543 | 212,000 |
| 1995/11/29 | 540 | 546 | 540 | 540 | 111,000 |
| 1995/11/28 | 546 | 558 | 541 | 546 | 124,000 |
| 1995/11/27 | 542 | 560 | 536 | 536 | 282,000 |
| 1995/11/24 | 546 | 546 | 537 | 541 | 170,000 |
| 1995/11/22 | 539 | 549 | 539 | 542 | 66,000 |
| 1995/11/21 | 549 | 549 | 541 | 549 | 188,000 |
| 1995/11/20 | 545 | 550 | 542 | 550 | 172,000 |
| 1995/11/17 | 550 | 550 | 535 | 535 | 254,000 |
| 1995/11/16 | 524 | 548 | 522 | 548 | 195,000 |
| 1995/11/15 | 523 | 530 | 520 | 521 | 115,000 |
| 1995/11/14 | 520 | 525 | 520 | 520 | 125,000 |
| 1995/11/13 | 517 | 519 | 515 | 519 | 89,000 |
| 1995/11/10 | 519 | 521 | 515 | 517 | 221,000 |
| 1995/11/09 | 522 | 543 | 510 | 510 | 231,000 |
| 1995/11/08 | 522 | 536 | 522 | 527 | 98,000 |
| 1995/11/07 | 538 | 542 | 524 | 542 | 60,000 |
| 1995/11/06 | 543 | 547 | 528 | 542 | 160,000 |
| 1995/11/02 | 506 | 535 | 506 | 533 | 148,000 |
| 1995/11/01 | 510 | 510 | 502 | 503 | 134,000 |
| 1995/10/31 | 517 | 520 | 502 | 520 | 140,000 |
| 1995/10/30 | 512 | 519 | 510 | 517 | 77,000 |
| 1995/10/27 | 546 | 546 | 510 | 510 | 342,000 |
| 1995/10/26 | 542 | 544 | 534 | 536 | 650,000 |
| 1995/10/25 | 537 | 537 | 532 | 532 | 205,000 |
| 1995/10/24 | 550 | 551 | 522 | 522 | 301,000 |
| 1995/10/23 | 540 | 551 | 540 | 550 | 141,000 |
| 1995/10/20 | 545 | 555 | 545 | 550 | 439,000 |
| 1995/10/19 | 541 | 549 | 541 | 548 | 272,000 |
| 1995/10/18 | 534 | 545 | 533 | 540 | 132,000 |
| 1995/10/17 | 540 | 540 | 530 | 534 | 148,000 |
| 1995/10/16 | 540 | 542 | 536 | 537 | 149,000 |
| 1995/10/13 | 531 | 538 | 530 | 531 | 308,000 |
| 1995/10/12 | 530 | 535 | 525 | 531 | 180,000 |
| 1995/10/11 | 522 | 529 | 522 | 525 | 169,000 |
| 1995/10/09 | 535 | 539 | 521 | 521 | 204,000 |
| 1995/10/06 | 528 | 541 | 526 | 540 | 192,000 |
| 1995/10/05 | 531 | 531 | 526 | 526 | 94,000 |
| 1995/10/04 | 521 | 527 | 521 | 521 | 372,000 |
| 1995/10/03 | 512 | 518 | 508 | 518 | 132,000 |
| 1995/10/02 | 503 | 508 | 501 | 502 | 91,000 |
| 1995/09/29 | 528 | 528 | 500 | 500 | 135,000 |
| 1995/09/28 | 523 | 535 | 508 | 508 | 110,000 |
| 1995/09/27 | 513 | 527 | 505 | 527 | 150,000 |
| 1995/09/26 | 491 | 515 | 491 | 510 | 150,000 |
| 1995/09/25 | 516 | 516 | 486 | 486 | 534,000 |
| 1995/09/22 | 508 | 511 | 500 | 506 | 408,000 |
| 1995/09/21 | 520 | 525 | 518 | 518 | 246,000 |
| 1995/09/20 | 547 | 550 | 533 | 539 | 313,000 |
| 1995/09/19 | 535 | 554 | 535 | 550 | 102,000 |
| 1995/09/18 | 555 | 559 | 535 | 535 | 194,000 |
| 1995/09/14 | 546 | 550 | 540 | 550 | 160,000 |
| 1995/09/13 | 541 | 544 | 536 | 538 | 114,000 |
| 1995/09/12 | 550 | 550 | 532 | 535 | 220,000 |
| 1995/09/11 | 535 | 560 | 535 | 540 | 163,000 |
| 1995/09/08 | 560 | 569 | 530 | 530 | 2,729,000 |
| 1995/09/07 | 522 | 532 | 514 | 518 | 271,000 |
| 1995/09/06 | 541 | 548 | 524 | 524 | 152,000 |
| 1995/09/05 | 545 | 550 | 538 | 540 | 189,000 |
| 1995/09/04 | 556 | 557 | 520 | 535 | 179,000 |
| 1995/09/01 | 547 | 558 | 547 | 558 | 117,000 |
| 1995/08/31 | 559 | 560 | 556 | 560 | 130,000 |
| 1995/08/30 | 570 | 570 | 550 | 560 | 100,000 |
| 1995/08/29 | 565 | 575 | 547 | 570 | 123,000 |
| 1995/08/28 | 541 | 560 | 541 | 560 | 95,000 |
| 1995/08/25 | 568 | 568 | 550 | 560 | 172,000 |
| 1995/08/24 | 555 | 569 | 554 | 560 | 171,000 |
| 1995/08/23 | 559 | 559 | 550 | 558 | 98,000 |
| 1995/08/22 | 555 | 565 | 555 | 560 | 137,000 |
| 1995/08/21 | 557 | 565 | 542 | 565 | 98,000 |
| 1995/08/18 | 546 | 553 | 535 | 547 | 266,000 |
| 1995/08/17 | 552 | 570 | 532 | 545 | 305,000 |
| 1995/08/16 | 550 | 575 | 540 | 554 | 588,000 |
| 1995/08/15 | 521 | 530 | 518 | 530 | 289,000 |
| 1995/08/14 | 530 | 534 | 527 | 529 | 123,000 |
| 1995/08/11 | 545 | 545 | 516 | 527 | 528,000 |
| 1995/08/10 | 530 | 536 | 516 | 536 | 457,000 |
| 1995/08/09 | 544 | 544 | 535 | 544 | 89,000 |
| 1995/08/08 | 526 | 545 | 516 | 545 | 184,000 |
| 1995/08/07 | 545 | 545 | 516 | 524 | 147,000 |
| 1995/08/04 | 528 | 536 | 520 | 525 | 104,000 |
| 1995/08/03 | 549 | 549 | 527 | 528 | 166,000 |
| 1995/08/02 | 523 | 547 | 523 | 545 | 248,000 |
| 1995/08/01 | 537 | 537 | 521 | 523 | 83,000 |
| 1995/07/31 | 539 | 542 | 530 | 542 | 304,000 |
| 1995/07/28 | 541 | 541 | 518 | 539 | 165,000 |
| 1995/07/27 | 520 | 547 | 517 | 543 | 208,000 |
| 1995/07/26 | 519 | 530 | 512 | 530 | 84,000 |
| 1995/07/25 | 532 | 532 | 515 | 525 | 121,000 |
| 1995/07/24 | 532 | 532 | 511 | 532 | 101,000 |
| 1995/07/21 | 536 | 537 | 520 | 532 | 166,000 |
| 1995/07/20 | 510 | 536 | 510 | 528 | 177,000 |
| 1995/07/19 | 510 | 520 | 505 | 520 | 209,000 |
| 1995/07/18 | 542 | 542 | 520 | 520 | 186,000 |
| 1995/07/17 | 512 | 537 | 512 | 531 | 428,000 |
| 1995/07/14 | 536 | 536 | 505 | 510 | 590,000 |
| 1995/07/13 | 536 | 536 | 521 | 531 | 254,000 |
| 1995/07/12 | 540 | 550 | 530 | 536 | 863,000 |
| 1995/07/11 | 514 | 550 | 510 | 550 | 253,000 |
| 1995/07/10 | 546 | 555 | 500 | 504 | 390,000 |
| 1995/07/07 | 504 | 525 | 504 | 525 | 498,000 |
| 1995/07/06 | 473 | 494 | 470 | 494 | 103,000 |
| 1995/07/05 | 472 | 480 | 469 | 472 | 65,000 |
| 1995/07/04 | 470 | 476 | 463 | 470 | 129,000 |
| 1995/07/03 | 454 | 460 | 435 | 460 | 274,000 |
| 1995/06/30 | 450 | 463 | 443 | 456 | 132,000 |
| 1995/06/29 | 460 | 461 | 435 | 449 | 184,000 |
| 1995/06/28 | 453 | 455 | 446 | 450 | 116,000 |
| 1995/06/27 | 492 | 492 | 455 | 455 | 340,000 |
| 1995/06/26 | 494 | 494 | 480 | 480 | 61,000 |
| 1995/06/23 | 484 | 489 | 480 | 485 | 212,000 |
| 1995/06/22 | 478 | 484 | 471 | 484 | 156,000 |
| 1995/06/21 | 477 | 483 | 472 | 483 | 135,000 |
| 1995/06/20 | 464 | 468 | 451 | 459 | 134,000 |
| 1995/06/19 | 459 | 474 | 458 | 459 | 120,000 |
| 1995/06/16 | 468 | 468 | 458 | 458 | 144,000 |
| 1995/06/15 | 473 | 473 | 446 | 457 | 141,000 |
| 1995/06/14 | 477 | 479 | 473 | 473 | 163,000 |
| 1995/06/13 | 474 | 493 | 470 | 474 | 237,000 |
| 1995/06/12 | 485 | 486 | 465 | 474 | 144,000 |
| 1995/06/09 | 482 | 490 | 482 | 490 | 1,152,000 |
| 1995/06/08 | 502 | 502 | 490 | 497 | 71,000 |
| 1995/06/07 | 504 | 505 | 495 | 500 | 232,000 |
| 1995/06/06 | 516 | 519 | 500 | 502 | 146,000 |
| 1995/06/05 | 519 | 519 | 503 | 516 | 117,000 |
| 1995/06/02 | 499 | 520 | 499 | 501 | 378,000 |
| 1995/06/01 | 499 | 499 | 490 | 490 | 235,000 |
| 1995/05/31 | 518 | 519 | 485 | 494 | 165,000 |
| 1995/05/30 | 515 | 523 | 512 | 512 | 121,000 |
| 1995/05/29 | 516 | 522 | 510 | 522 | 68,000 |
| 1995/05/26 | 509 | 520 | 503 | 520 | 146,000 |
| 1995/05/25 | 534 | 535 | 510 | 510 | 274,000 |
| 1995/05/24 | 524 | 535 | 524 | 535 | 146,000 |
| 1995/05/23 | 521 | 534 | 521 | 534 | 106,000 |
| 1995/05/22 | 547 | 548 | 526 | 531 | 135,000 |
| 1995/05/19 | 547 | 557 | 543 | 548 | 158,000 |
| 1995/05/18 | 562 | 570 | 550 | 555 | 135,000 |
| 1995/05/17 | 569 | 582 | 569 | 572 | 83,000 |
| 1995/05/16 | 580 | 585 | 575 | 585 | 76,000 |
| 1995/05/15 | 575 | 590 | 560 | 590 | 156,000 |
| 1995/05/12 | 590 | 595 | 585 | 585 | 260,000 |
| 1995/05/11 | 605 | 607 | 589 | 591 | 88,000 |
| 1995/05/10 | 590 | 610 | 590 | 607 | 164,000 |
| 1995/05/09 | 606 | 614 | 595 | 595 | 103,000 |
| 1995/05/08 | 605 | 606 | 600 | 605 | 147,000 |
| 1995/05/02 | 604 | 605 | 596 | 605 | 209,000 |
| 1995/05/01 | 594 | 603 | 592 | 594 | 89,000 |
| 1995/04/28 | 605 | 605 | 583 | 597 | 116,000 |
| 1995/04/27 | 618 | 618 | 597 | 605 | 58,000 |
| 1995/04/26 | 603 | 620 | 591 | 608 | 178,000 |
| 1995/04/25 | 598 | 623 | 597 | 612 | 355,000 |
| 1995/04/24 | 606 | 616 | 598 | 598 | 196,000 |
| 1995/04/21 | 595 | 627 | 594 | 616 | 310,000 |
| 1995/04/20 | 560 | 588 | 560 | 580 | 195,000 |
| 1995/04/19 | 559 | 573 | 555 | 560 | 170,000 |
| 1995/04/18 | 560 | 562 | 555 | 560 | 114,000 |
| 1995/04/17 | 545 | 563 | 545 | 563 | 148,000 |
| 1995/04/14 | 565 | 575 | 555 | 562 | 586,000 |
| 1995/04/13 | 564 | 580 | 555 | 570 | 106,000 |
| 1995/04/12 | 567 | 575 | 567 | 574 | 228,000 |
| 1995/04/11 | 568 | 573 | 557 | 557 | 277,000 |
| 1995/04/10 | 525 | 563 | 525 | 562 | 223,000 |
| 1995/04/07 | 542 | 542 | 525 | 525 | 200,000 |
| 1995/04/06 | 535 | 545 | 530 | 542 | 289,000 |
| 1995/04/05 | 518 | 535 | 517 | 535 | 237,000 |
| 1995/04/04 | 518 | 529 | 516 | 517 | 286,000 |
| 1995/04/03 | 541 | 542 | 515 | 515 | 480,000 |
| 1995/03/31 | 559 | 559 | 546 | 546 | 418,000 |
| 1995/03/30 | 545 | 557 | 545 | 545 | 158,000 |
| 1995/03/29 | 542 | 547 | 539 | 540 | 310,000 |
| 1995/03/28 | 541 | 560 | 541 | 551 | 169,000 |
| 1995/03/27 | 532 | 548 | 532 | 536 | 181,000 |
| 1995/03/24 | 530 | 531 | 518 | 530 | 229,000 |
| 1995/03/23 | 517 | 530 | 517 | 530 | 157,000 |
| 1995/03/22 | 531 | 536 | 522 | 522 | 255,000 |
| 1995/03/20 | 530 | 536 | 522 | 530 | 193,000 |
| 1995/03/17 | 554 | 554 | 530 | 536 | 126,000 |
| 1995/03/16 | 543 | 548 | 537 | 548 | 57,000 |
| 1995/03/15 | 528 | 554 | 526 | 553 | 253,000 |
| 1995/03/14 | 536 | 536 | 524 | 528 | 115,000 |
| 1995/03/13 | 524 | 538 | 520 | 538 | 303,000 |
| 1995/03/10 | 541 | 570 | 518 | 520 | 1,675,000 |
| 1995/03/09 | 548 | 553 | 544 | 549 | 86,000 |
| 1995/03/08 | 553 | 553 | 540 | 542 | 176,000 |
| 1995/03/07 | 574 | 574 | 562 | 562 | 79,000 |
| 1995/03/06 | 566 | 570 | 557 | 569 | 74,000 |
| 1995/03/03 | 557 | 575 | 552 | 566 | 98,000 |
| 1995/03/02 | 581 | 590 | 567 | 567 | 411,000 |
| 1995/03/01 | 570 | 574 | 530 | 573 | 417,000 |
| 1995/02/28 | 583 | 590 | 571 | 585 | 194,000 |
| 1995/02/27 | 570 | 588 | 560 | 585 | 263,000 |
| 1995/02/24 | 620 | 620 | 607 | 608 | 230,000 |
| 1995/02/23 | 636 | 636 | 611 | 622 | 233,000 |
| 1995/02/22 | 640 | 644 | 634 | 636 | 174,000 |
| 1995/02/21 | 624 | 640 | 624 | 636 | 444,000 |
| 1995/02/20 | 627 | 633 | 615 | 615 | 93,000 |
| 1995/02/17 | 605 | 645 | 605 | 634 | 318,000 |
| 1995/02/16 | 616 | 618 | 609 | 609 | 113,000 |
| 1995/02/15 | 604 | 621 | 603 | 615 | 221,000 |
| 1995/02/14 | 616 | 618 | 608 | 614 | 143,000 |
| 1995/02/13 | 598 | 609 | 598 | 609 | 70,000 |
| 1995/02/10 | 588 | 597 | 583 | 597 | 319,000 |
| 1995/02/09 | 603 | 609 | 593 | 593 | 86,000 |
| 1995/02/08 | 611 | 612 | 598 | 603 | 91,000 |
| 1995/02/07 | 615 | 615 | 610 | 611 | 86,000 |
| 1995/02/06 | 616 | 620 | 614 | 620 | 92,000 |
| 1995/02/03 | 622 | 622 | 611 | 616 | 207,000 |
| 1995/02/02 | 614 | 621 | 604 | 621 | 110,000 |
| 1995/02/01 | 597 | 604 | 592 | 604 | 150,000 |
| 1995/01/31 | 579 | 591 | 577 | 590 | 186,000 |
| 1995/01/30 | 580 | 583 | 574 | 577 | 277,000 |
| 1995/01/27 | 585 | 585 | 567 | 570 | 352,000 |
| 1995/01/26 | 600 | 608 | 585 | 585 | 234,000 |
| 1995/01/25 | 609 | 611 | 601 | 603 | 237,000 |
| 1995/01/24 | 620 | 620 | 600 | 605 | 247,000 |
| 1995/01/23 | 656 | 658 | 618 | 620 | 340,000 |
| 1995/01/20 | 659 | 660 | 651 | 655 | 107,000 |
| 1995/01/19 | 664 | 664 | 657 | 662 | 227,000 |
| 1995/01/18 | 656 | 664 | 652 | 664 | 295,000 |
| 1995/01/17 | 666 | 666 | 651 | 659 | 78,000 |
| 1995/01/13 | 666 | 666 | 660 | 666 | 450,000 |
| 1995/01/12 | 667 | 667 | 657 | 666 | 61,000 |
| 1995/01/11 | 660 | 669 | 660 | 668 | 161,000 |
| 1995/01/10 | 658 | 659 | 658 | 658 | 130,000 |
| 1995/01/09 | 652 | 665 | 651 | 659 | 167,000 |
| 1995/01/06 | 650 | 651 | 645 | 650 | 140,000 |
| 1995/01/05 | 650 | 650 | 641 | 649 | 89,000 |
| 1995/01/04 | 641 | 649 | 641 | 649 | 21,000 |