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 |
|---|---|---|---|---|---|
| 1996/12/30 | 506 | 510 | 492 | 502 | 118,000 |
| 1996/12/27 | 508 | 512 | 497 | 502 | 176,000 |
| 1996/12/26 | 517 | 518 | 490 | 518 | 456,000 |
| 1996/12/25 | 519 | 519 | 505 | 512 | 247,000 |
| 1996/12/24 | 523 | 523 | 509 | 509 | 572,000 |
| 1996/12/20 | 506 | 525 | 506 | 509 | 272,000 |
| 1996/12/19 | 527 | 527 | 500 | 500 | 213,000 |
| 1996/12/18 | 540 | 540 | 527 | 527 | 168,000 |
| 1996/12/17 | 534 | 534 | 525 | 526 | 418,000 |
| 1996/12/16 | 555 | 555 | 530 | 533 | 90,000 |
| 1996/12/13 | 525 | 545 | 514 | 545 | 1,466,000 |
| 1996/12/12 | 544 | 555 | 541 | 555 | 94,000 |
| 1996/12/11 | 548 | 556 | 548 | 549 | 210,000 |
| 1996/12/10 | 549 | 558 | 540 | 558 | 286,000 |
| 1996/12/09 | 545 | 545 | 539 | 539 | 339,000 |
| 1996/12/06 | 560 | 560 | 535 | 536 | 264,000 |
| 1996/12/05 | 566 | 567 | 558 | 563 | 161,000 |
| 1996/12/04 | 570 | 570 | 549 | 566 | 1,077,000 |
| 1996/12/03 | 585 | 586 | 570 | 570 | 406,000 |
| 1996/12/02 | 600 | 600 | 580 | 580 | 172,000 |
| 1996/11/29 | 590 | 601 | 590 | 590 | 215,000 |
| 1996/11/28 | 600 | 600 | 588 | 588 | 285,000 |
| 1996/11/27 | 614 | 614 | 598 | 600 | 334,000 |
| 1996/11/26 | 633 | 633 | 620 | 624 | 172,000 |
| 1996/11/25 | 642 | 642 | 628 | 634 | 124,000 |
| 1996/11/22 | 622 | 635 | 622 | 634 | 164,000 |
| 1996/11/21 | 630 | 640 | 625 | 630 | 143,000 |
| 1996/11/20 | 624 | 635 | 623 | 628 | 240,000 |
| 1996/11/19 | 624 | 624 | 616 | 624 | 134,000 |
| 1996/11/18 | 629 | 629 | 615 | 620 | 87,000 |
| 1996/11/15 | 631 | 633 | 624 | 629 | 161,000 |
| 1996/11/14 | 633 | 633 | 622 | 630 | 81,000 |
| 1996/11/13 | 633 | 633 | 620 | 624 | 225,000 |
| 1996/11/12 | 623 | 635 | 623 | 633 | 514,000 |
| 1996/11/11 | 642 | 650 | 635 | 637 | 157,000 |
| 1996/11/08 | 622 | 650 | 622 | 650 | 458,000 |
| 1996/11/07 | 637 | 640 | 621 | 621 | 343,000 |
| 1996/11/06 | 626 | 639 | 620 | 637 | 291,000 |
| 1996/11/05 | 623 | 623 | 616 | 616 | 56,000 |
| 1996/11/01 | 616 | 627 | 610 | 613 | 272,000 |
| 1996/10/31 | 622 | 628 | 613 | 621 | 195,000 |
| 1996/10/30 | 636 | 636 | 613 | 622 | 188,000 |
| 1996/10/29 | 640 | 644 | 635 | 635 | 244,000 |
| 1996/10/28 | 629 | 639 | 621 | 630 | 247,000 |
| 1996/10/25 | 628 | 639 | 618 | 623 | 423,000 |
| 1996/10/24 | 638 | 642 | 628 | 640 | 100,000 |
| 1996/10/23 | 631 | 641 | 622 | 641 | 197,000 |
| 1996/10/22 | 628 | 645 | 628 | 641 | 287,000 |
| 1996/10/21 | 652 | 652 | 630 | 630 | 158,000 |
| 1996/10/18 | 641 | 668 | 633 | 652 | 298,000 |
| 1996/10/17 | 630 | 641 | 630 | 641 | 116,000 |
| 1996/10/16 | 639 | 645 | 635 | 640 | 233,000 |
| 1996/10/15 | 619 | 639 | 619 | 638 | 267,000 |
| 1996/10/14 | 618 | 625 | 606 | 625 | 77,000 |
| 1996/10/11 | 625 | 626 | 611 | 618 | 250,000 |
| 1996/10/09 | 618 | 618 | 608 | 615 | 105,000 |
| 1996/10/08 | 612 | 626 | 612 | 624 | 128,000 |
| 1996/10/07 | 625 | 625 | 616 | 625 | 103,000 |
| 1996/10/04 | 608 | 616 | 606 | 616 | 75,000 |
| 1996/10/03 | 626 | 626 | 618 | 618 | 93,000 |
| 1996/10/02 | 625 | 626 | 620 | 626 | 88,000 |
| 1996/10/01 | 621 | 625 | 618 | 620 | 135,000 |
| 1996/09/30 | 630 | 640 | 620 | 626 | 135,000 |
| 1996/09/27 | 634 | 642 | 621 | 631 | 325,000 |
| 1996/09/26 | 630 | 648 | 630 | 644 | 188,000 |
| 1996/09/25 | 625 | 635 | 622 | 630 | 129,000 |
| 1996/09/24 | 616 | 643 | 616 | 625 | 139,000 |
| 1996/09/20 | 627 | 627 | 612 | 615 | 193,000 |
| 1996/09/19 | 627 | 632 | 610 | 627 | 223,000 |
| 1996/09/18 | 618 | 637 | 618 | 632 | 185,000 |
| 1996/09/17 | 645 | 646 | 636 | 638 | 306,000 |
| 1996/09/13 | 605 | 630 | 605 | 625 | 1,526,000 |
| 1996/09/12 | 610 | 613 | 603 | 605 | 215,000 |
| 1996/09/11 | 605 | 610 | 593 | 610 | 376,000 |
| 1996/09/10 | 589 | 609 | 580 | 605 | 403,000 |
| 1996/09/09 | 587 | 595 | 578 | 579 | 148,000 |
| 1996/09/06 | 591 | 600 | 581 | 581 | 144,000 |
| 1996/09/05 | 594 | 614 | 594 | 604 | 288,000 |
| 1996/09/04 | 596 | 597 | 586 | 594 | 183,000 |
| 1996/09/03 | 589 | 600 | 577 | 586 | 321,000 |
| 1996/09/02 | 605 | 605 | 575 | 583 | 165,000 |
| 1996/08/30 | 605 | 608 | 581 | 604 | 480,000 |
| 1996/08/29 | 610 | 610 | 597 | 607 | 193,000 |
| 1996/08/28 | 620 | 620 | 605 | 605 | 270,000 |
| 1996/08/27 | 620 | 624 | 615 | 615 | 148,000 |
| 1996/08/26 | 634 | 634 | 611 | 611 | 118,000 |
| 1996/08/23 | 635 | 635 | 623 | 634 | 228,000 |
| 1996/08/22 | 634 | 635 | 631 | 635 | 296,000 |
| 1996/08/21 | 644 | 650 | 634 | 642 | 238,000 |
| 1996/08/20 | 635 | 640 | 631 | 640 | 97,000 |
| 1996/08/19 | 625 | 635 | 625 | 631 | 181,000 |
| 1996/08/16 | 622 | 623 | 618 | 621 | 429,000 |
| 1996/08/15 | 625 | 629 | 623 | 627 | 222,000 |
| 1996/08/14 | 620 | 629 | 619 | 627 | 181,000 |
| 1996/08/13 | 623 | 631 | 623 | 630 | 167,000 |
| 1996/08/12 | 626 | 635 | 620 | 631 | 90,000 |
| 1996/08/09 | 640 | 640 | 615 | 616 | 367,000 |
| 1996/08/08 | 615 | 648 | 615 | 640 | 151,000 |
| 1996/08/07 | 620 | 632 | 613 | 613 | 131,000 |
| 1996/08/06 | 625 | 630 | 620 | 620 | 324,000 |
| 1996/08/05 | 649 | 649 | 641 | 645 | 73,000 |
| 1996/08/02 | 648 | 649 | 635 | 637 | 183,000 |
| 1996/08/01 | 620 | 650 | 615 | 648 | 277,000 |
| 1996/07/31 | 634 | 637 | 610 | 615 | 171,000 |
| 1996/07/30 | 630 | 645 | 625 | 645 | 145,000 |
| 1996/07/29 | 655 | 655 | 647 | 647 | 193,000 |
| 1996/07/26 | 650 | 650 | 640 | 645 | 240,000 |
| 1996/07/25 | 633 | 648 | 612 | 640 | 422,000 |
| 1996/07/24 | 657 | 657 | 623 | 623 | 206,000 |
| 1996/07/23 | 632 | 665 | 632 | 662 | 217,000 |
| 1996/07/22 | 668 | 668 | 649 | 651 | 176,000 |
| 1996/07/19 | 675 | 675 | 666 | 668 | 200,000 |
| 1996/07/18 | 654 | 677 | 654 | 675 | 239,000 |
| 1996/07/17 | 649 | 653 | 645 | 653 | 140,000 |
| 1996/07/16 | 640 | 654 | 640 | 640 | 121,000 |
| 1996/07/15 | 652 | 656 | 643 | 654 | 348,000 |
| 1996/07/12 | 641 | 657 | 641 | 650 | 240,000 |
| 1996/07/11 | 653 | 660 | 653 | 660 | 63,000 |
| 1996/07/10 | 670 | 670 | 654 | 660 | 187,000 |
| 1996/07/09 | 670 | 673 | 660 | 668 | 189,000 |
| 1996/07/08 | 666 | 670 | 660 | 670 | 208,000 |
| 1996/07/05 | 691 | 691 | 681 | 685 | 209,000 |
| 1996/07/04 | 687 | 687 | 664 | 685 | 120,000 |
| 1996/07/03 | 676 | 678 | 661 | 678 | 118,000 |
| 1996/07/02 | 688 | 689 | 677 | 678 | 161,000 |
| 1996/07/01 | 683 | 685 | 679 | 685 | 87,000 |
| 1996/06/28 | 688 | 689 | 680 | 683 | 242,000 |
| 1996/06/27 | 683 | 693 | 682 | 682 | 442,000 |
| 1996/06/26 | 691 | 697 | 684 | 693 | 242,000 |
| 1996/06/25 | 699 | 699 | 690 | 698 | 245,000 |
| 1996/06/24 | 709 | 709 | 698 | 700 | 283,000 |
| 1996/06/21 | 699 | 711 | 693 | 710 | 1,246,000 |
| 1996/06/20 | 689 | 694 | 681 | 694 | 489,000 |
| 1996/06/19 | 680 | 689 | 679 | 689 | 705,000 |
| 1996/06/18 | 683 | 690 | 677 | 679 | 860,000 |
| 1996/06/17 | 684 | 685 | 677 | 683 | 411,000 |
| 1996/06/14 | 679 | 685 | 671 | 676 | 1,946,000 |
| 1996/06/13 | 670 | 675 | 666 | 669 | 322,000 |
| 1996/06/12 | 666 | 673 | 665 | 671 | 189,000 |
| 1996/06/11 | 662 | 671 | 658 | 660 | 250,000 |
| 1996/06/10 | 670 | 677 | 667 | 672 | 150,000 |
| 1996/06/07 | 680 | 686 | 669 | 677 | 1,019,000 |
| 1996/06/06 | 665 | 682 | 665 | 676 | 1,038,000 |
| 1996/06/05 | 668 | 670 | 660 | 660 | 348,000 |
| 1996/06/04 | 664 | 667 | 657 | 665 | 262,000 |
| 1996/06/03 | 665 | 665 | 656 | 656 | 269,000 |
| 1996/05/31 | 658 | 672 | 658 | 665 | 354,000 |
| 1996/05/30 | 652 | 664 | 651 | 661 | 599,000 |
| 1996/05/29 | 656 | 666 | 656 | 658 | 181,000 |
| 1996/05/28 | 653 | 666 | 651 | 666 | 203,000 |
| 1996/05/27 | 656 | 656 | 647 | 652 | 176,000 |
| 1996/05/24 | 659 | 659 | 644 | 654 | 123,000 |
| 1996/05/23 | 649 | 665 | 649 | 659 | 126,000 |
| 1996/05/22 | 662 | 667 | 640 | 653 | 236,000 |
| 1996/05/21 | 669 | 669 | 658 | 662 | 183,000 |
| 1996/05/20 | 666 | 679 | 660 | 660 | 503,000 |
| 1996/05/17 | 652 | 664 | 648 | 660 | 325,000 |
| 1996/05/16 | 648 | 657 | 648 | 652 | 311,000 |
| 1996/05/15 | 639 | 650 | 639 | 648 | 920,000 |
| 1996/05/14 | 639 | 640 | 636 | 638 | 90,000 |
| 1996/05/13 | 655 | 657 | 633 | 637 | 166,000 |
| 1996/05/10 | 639 | 659 | 637 | 658 | 761,000 |
| 1996/05/09 | 643 | 645 | 636 | 639 | 434,000 |
| 1996/05/08 | 635 | 645 | 633 | 645 | 301,000 |
| 1996/05/07 | 648 | 649 | 636 | 636 | 239,000 |
| 1996/05/02 | 648 | 650 | 636 | 638 | 324,000 |
| 1996/05/01 | 648 | 660 | 648 | 650 | 274,000 |
| 1996/04/30 | 640 | 647 | 640 | 641 | 228,000 |
| 1996/04/26 | 659 | 660 | 650 | 650 | 314,000 |
| 1996/04/25 | 659 | 667 | 657 | 659 | 540,000 |
| 1996/04/24 | 656 | 675 | 656 | 669 | 393,000 |
| 1996/04/23 | 664 | 665 | 656 | 656 | 348,000 |
| 1996/04/22 | 658 | 663 | 654 | 659 | 326,000 |
| 1996/04/19 | 654 | 654 | 645 | 649 | 348,000 |
| 1996/04/18 | 641 | 650 | 641 | 645 | 235,000 |
| 1996/04/17 | 653 | 655 | 641 | 641 | 314,000 |
| 1996/04/16 | 649 | 654 | 646 | 646 | 267,000 |
| 1996/04/15 | 650 | 651 | 647 | 648 | 182,000 |
| 1996/04/12 | 640 | 649 | 640 | 640 | 485,000 |
| 1996/04/11 | 650 | 655 | 642 | 645 | 239,000 |
| 1996/04/10 | 659 | 660 | 650 | 658 | 157,000 |
| 1996/04/09 | 646 | 662 | 646 | 662 | 291,000 |
| 1996/04/08 | 645 | 650 | 641 | 642 | 155,000 |
| 1996/04/05 | 655 | 657 | 653 | 655 | 220,000 |
| 1996/04/04 | 650 | 661 | 650 | 655 | 778,000 |
| 1996/04/03 | 657 | 658 | 645 | 650 | 315,000 |
| 1996/04/02 | 653 | 658 | 647 | 658 | 176,000 |
| 1996/04/01 | 653 | 664 | 653 | 653 | 294,000 |
| 1996/03/29 | 640 | 661 | 640 | 653 | 634,000 |
| 1996/03/28 | 638 | 647 | 638 | 640 | 248,000 |
| 1996/03/27 | 636 | 638 | 630 | 638 | 353,000 |
| 1996/03/26 | 635 | 636 | 624 | 632 | 334,000 |
| 1996/03/25 | 629 | 638 | 627 | 636 | 230,000 |
| 1996/03/22 | 634 | 634 | 627 | 630 | 203,000 |
| 1996/03/21 | 630 | 635 | 623 | 635 | 213,000 |
| 1996/03/19 | 627 | 632 | 623 | 623 | 314,000 |
| 1996/03/18 | 624 | 635 | 624 | 635 | 471,000 |
| 1996/03/15 | 626 | 636 | 625 | 633 | 319,000 |
| 1996/03/14 | 610 | 626 | 610 | 625 | 222,000 |
| 1996/03/13 | 612 | 616 | 608 | 608 | 231,000 |
| 1996/03/12 | 628 | 628 | 611 | 611 | 439,000 |
| 1996/03/11 | 629 | 635 | 624 | 626 | 233,000 |
| 1996/03/08 | 616 | 637 | 616 | 636 | 3,067,000 |
| 1996/03/07 | 628 | 636 | 615 | 625 | 105,000 |
| 1996/03/06 | 630 | 649 | 610 | 638 | 206,000 |
| 1996/03/05 | 627 | 635 | 626 | 635 | 184,000 |
| 1996/03/04 | 631 | 631 | 625 | 625 | 104,000 |
| 1996/03/01 | 627 | 639 | 622 | 630 | 159,000 |
| 1996/02/29 | 621 | 633 | 621 | 633 | 145,000 |
| 1996/02/28 | 634 | 638 | 621 | 621 | 228,000 |
| 1996/02/27 | 649 | 649 | 627 | 627 | 421,000 |
| 1996/02/26 | 633 | 659 | 630 | 659 | 350,000 |
| 1996/02/23 | 635 | 635 | 626 | 626 | 226,000 |
| 1996/02/22 | 632 | 636 | 625 | 626 | 220,000 |
| 1996/02/21 | 643 | 645 | 636 | 636 | 568,000 |
| 1996/02/20 | 650 | 650 | 635 | 643 | 209,000 |
| 1996/02/19 | 655 | 660 | 650 | 651 | 240,000 |
| 1996/02/16 | 668 | 669 | 645 | 660 | 421,000 |
| 1996/02/15 | 660 | 688 | 658 | 669 | 1,575,000 |
| 1996/02/14 | 637 | 659 | 634 | 654 | 960,000 |
| 1996/02/13 | 656 | 658 | 630 | 630 | 886,000 |
| 1996/02/09 | 650 | 650 | 640 | 646 | 844,000 |
| 1996/02/08 | 636 | 649 | 631 | 646 | 533,000 |
| 1996/02/07 | 640 | 656 | 635 | 636 | 1,114,000 |
| 1996/02/06 | 612 | 640 | 612 | 630 | 482,000 |
| 1996/02/05 | 624 | 624 | 610 | 612 | 382,000 |
| 1996/02/02 | 620 | 624 | 615 | 624 | 193,000 |
| 1996/02/01 | 609 | 624 | 605 | 624 | 235,000 |
| 1996/01/31 | 620 | 624 | 610 | 619 | 239,000 |
| 1996/01/30 | 621 | 622 | 608 | 614 | 260,000 |
| 1996/01/29 | 624 | 624 | 602 | 611 | 179,000 |
| 1996/01/26 | 613 | 629 | 611 | 614 | 229,000 |
| 1996/01/25 | 620 | 625 | 605 | 613 | 337,000 |
| 1996/01/24 | 601 | 619 | 596 | 610 | 451,000 |
| 1996/01/23 | 630 | 630 | 610 | 611 | 237,000 |
| 1996/01/22 | 639 | 639 | 613 | 630 | 169,000 |
| 1996/01/19 | 631 | 637 | 610 | 637 | 278,000 |
| 1996/01/18 | 620 | 630 | 620 | 630 | 203,000 |
| 1996/01/17 | 645 | 646 | 628 | 628 | 326,000 |
| 1996/01/16 | 621 | 635 | 621 | 635 | 463,000 |
| 1996/01/12 | 611 | 650 | 611 | 620 | 1,788,000 |
| 1996/01/11 | 604 | 610 | 600 | 609 | 388,000 |
| 1996/01/10 | 599 | 615 | 593 | 609 | 739,000 |
| 1996/01/09 | 593 | 608 | 583 | 605 | 630,000 |
| 1996/01/08 | 570 | 584 | 570 | 583 | 228,000 |
| 1996/01/05 | 567 | 575 | 560 | 575 | 245,000 |
| 1996/01/04 | 579 | 579 | 567 | 577 | 84,000 |