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 |
|---|---|---|---|---|---|
| 1999/12/30 | 242 | 244 | 241 | 242 | 199,000 |
| 1999/12/29 | 241 | 246 | 240 | 241 | 321,000 |
| 1999/12/28 | 255 | 260 | 240 | 244 | 363,000 |
| 1999/12/27 | 261 | 261 | 255 | 259 | 149,000 |
| 1999/12/24 | 256 | 262 | 251 | 259 | 303,000 |
| 1999/12/22 | 264 | 265 | 251 | 255 | 275,000 |
| 1999/12/21 | 269 | 269 | 256 | 262 | 346,000 |
| 1999/12/20 | 260 | 265 | 257 | 264 | 337,000 |
| 1999/12/17 | 271 | 271 | 257 | 257 | 382,000 |
| 1999/12/16 | 268 | 274 | 262 | 271 | 488,000 |
| 1999/12/15 | 266 | 275 | 266 | 275 | 426,000 |
| 1999/12/14 | 270 | 273 | 262 | 271 | 718,000 |
| 1999/12/13 | 260 | 260 | 256 | 260 | 213,000 |
| 1999/12/10 | 268 | 270 | 259 | 260 | 2,182,000 |
| 1999/12/09 | 273 | 273 | 264 | 268 | 612,000 |
| 1999/12/08 | 273 | 274 | 265 | 268 | 528,000 |
| 1999/12/07 | 279 | 279 | 269 | 271 | 863,000 |
| 1999/12/06 | 269 | 269 | 259 | 259 | 278,000 |
| 1999/12/03 | 259 | 264 | 256 | 256 | 332,000 |
| 1999/12/02 | 263 | 269 | 259 | 264 | 503,000 |
| 1999/12/01 | 270 | 279 | 261 | 261 | 1,078,000 |
| 1999/11/30 | 271 | 271 | 256 | 270 | 320,000 |
| 1999/11/29 | 255 | 269 | 252 | 268 | 388,000 |
| 1999/11/26 | 256 | 264 | 249 | 252 | 281,000 |
| 1999/11/25 | 254 | 260 | 246 | 256 | 548,000 |
| 1999/11/24 | 256 | 264 | 255 | 256 | 241,000 |
| 1999/11/22 | 267 | 267 | 255 | 258 | 390,000 |
| 1999/11/19 | 273 | 276 | 260 | 267 | 415,000 |
| 1999/11/18 | 280 | 280 | 270 | 276 | 1,181,000 |
| 1999/11/17 | 261 | 272 | 251 | 264 | 1,089,000 |
| 1999/11/16 | 230 | 246 | 230 | 236 | 388,000 |
| 1999/11/15 | 248 | 248 | 225 | 225 | 397,000 |
| 1999/11/12 | 239 | 252 | 239 | 239 | 847,000 |
| 1999/11/11 | 257 | 257 | 234 | 234 | 736,000 |
| 1999/11/10 | 267 | 268 | 257 | 257 | 445,000 |
| 1999/11/09 | 268 | 272 | 266 | 266 | 536,000 |
| 1999/11/08 | 262 | 262 | 254 | 258 | 303,000 |
| 1999/11/05 | 265 | 268 | 257 | 257 | 414,000 |
| 1999/11/04 | 264 | 267 | 264 | 265 | 429,000 |
| 1999/11/02 | 269 | 270 | 259 | 263 | 485,000 |
| 1999/11/01 | 280 | 280 | 272 | 272 | 628,000 |
| 1999/10/29 | 273 | 280 | 273 | 279 | 1,045,000 |
| 1999/10/28 | 290 | 293 | 270 | 271 | 3,239,000 |
| 1999/10/27 | 230 | 276 | 220 | 265 | 1,987,000 |
| 1999/10/26 | 239 | 240 | 232 | 234 | 246,000 |
| 1999/10/25 | 241 | 242 | 237 | 240 | 258,000 |
| 1999/10/22 | 240 | 243 | 238 | 239 | 237,000 |
| 1999/10/21 | 247 | 247 | 238 | 241 | 300,000 |
| 1999/10/20 | 246 | 246 | 238 | 244 | 337,000 |
| 1999/10/19 | 253 | 253 | 244 | 245 | 279,000 |
| 1999/10/18 | 253 | 255 | 251 | 252 | 316,000 |
| 1999/10/15 | 255 | 256 | 249 | 253 | 433,000 |
| 1999/10/14 | 254 | 258 | 250 | 250 | 225,000 |
| 1999/10/13 | 257 | 258 | 249 | 251 | 566,000 |
| 1999/10/12 | 260 | 265 | 257 | 259 | 273,000 |
| 1999/10/08 | 257 | 265 | 254 | 255 | 571,000 |
| 1999/10/07 | 259 | 262 | 258 | 262 | 339,000 |
| 1999/10/06 | 256 | 260 | 251 | 252 | 376,000 |
| 1999/10/05 | 270 | 270 | 256 | 256 | 474,000 |
| 1999/10/04 | 262 | 271 | 260 | 266 | 173,000 |
| 1999/10/01 | 261 | 270 | 261 | 264 | 209,000 |
| 1999/09/30 | 264 | 280 | 257 | 272 | 191,000 |
| 1999/09/29 | 255 | 260 | 255 | 260 | 118,000 |
| 1999/09/28 | 260 | 265 | 255 | 260 | 97,000 |
| 1999/09/27 | 251 | 258 | 250 | 250 | 170,000 |
| 1999/09/24 | 260 | 265 | 250 | 256 | 294,000 |
| 1999/09/22 | 265 | 265 | 255 | 261 | 233,000 |
| 1999/09/21 | 271 | 271 | 265 | 271 | 281,000 |
| 1999/09/20 | 265 | 267 | 260 | 264 | 198,000 |
| 1999/09/17 | 262 | 265 | 250 | 255 | 454,000 |
| 1999/09/16 | 262 | 262 | 246 | 251 | 516,000 |
| 1999/09/14 | 266 | 273 | 263 | 265 | 190,000 |
| 1999/09/13 | 270 | 279 | 265 | 278 | 267,000 |
| 1999/09/10 | 261 | 271 | 261 | 270 | 2,038,000 |
| 1999/09/09 | 267 | 272 | 261 | 262 | 141,000 |
| 1999/09/08 | 272 | 272 | 261 | 262 | 114,000 |
| 1999/09/07 | 268 | 273 | 265 | 265 | 100,000 |
| 1999/09/06 | 279 | 279 | 268 | 268 | 139,000 |
| 1999/09/03 | 261 | 271 | 261 | 269 | 115,000 |
| 1999/09/02 | 266 | 269 | 261 | 261 | 274,000 |
| 1999/09/01 | 270 | 276 | 267 | 267 | 209,000 |
| 1999/08/31 | 272 | 273 | 263 | 267 | 239,000 |
| 1999/08/30 | 272 | 275 | 272 | 272 | 86,000 |
| 1999/08/27 | 271 | 282 | 264 | 269 | 204,000 |
| 1999/08/26 | 276 | 279 | 268 | 268 | 187,000 |
| 1999/08/25 | 288 | 291 | 276 | 276 | 192,000 |
| 1999/08/24 | 292 | 293 | 285 | 288 | 116,000 |
| 1999/08/23 | 299 | 299 | 287 | 287 | 295,000 |
| 1999/08/20 | 283 | 290 | 280 | 287 | 406,000 |
| 1999/08/19 | 268 | 284 | 268 | 284 | 257,000 |
| 1999/08/18 | 275 | 277 | 270 | 270 | 129,000 |
| 1999/08/17 | 271 | 280 | 269 | 273 | 284,000 |
| 1999/08/16 | 261 | 284 | 261 | 284 | 246,000 |
| 1999/08/13 | 261 | 265 | 258 | 260 | 656,000 |
| 1999/08/12 | 262 | 268 | 261 | 265 | 139,000 |
| 1999/08/11 | 260 | 269 | 260 | 269 | 160,000 |
| 1999/08/10 | 264 | 267 | 259 | 266 | 225,000 |
| 1999/08/09 | 258 | 268 | 258 | 264 | 222,000 |
| 1999/08/06 | 265 | 267 | 259 | 259 | 307,000 |
| 1999/08/05 | 276 | 276 | 260 | 260 | 306,000 |
| 1999/08/04 | 268 | 276 | 268 | 276 | 141,000 |
| 1999/08/03 | 276 | 276 | 264 | 274 | 240,000 |
| 1999/08/02 | 275 | 280 | 275 | 276 | 152,000 |
| 1999/07/30 | 277 | 281 | 275 | 280 | 287,000 |
| 1999/07/29 | 280 | 283 | 275 | 282 | 212,000 |
| 1999/07/28 | 282 | 283 | 276 | 276 | 252,000 |
| 1999/07/27 | 281 | 290 | 280 | 290 | 218,000 |
| 1999/07/26 | 282 | 285 | 281 | 281 | 185,000 |
| 1999/07/23 | 288 | 288 | 282 | 287 | 265,000 |
| 1999/07/22 | 296 | 296 | 281 | 289 | 286,000 |
| 1999/07/21 | 292 | 297 | 290 | 296 | 276,000 |
| 1999/07/19 | 287 | 294 | 286 | 292 | 329,000 |
| 1999/07/16 | 289 | 293 | 285 | 285 | 291,000 |
| 1999/07/15 | 297 | 300 | 285 | 290 | 439,000 |
| 1999/07/14 | 298 | 308 | 298 | 301 | 215,000 |
| 1999/07/13 | 302 | 308 | 298 | 298 | 191,000 |
| 1999/07/12 | 297 | 305 | 293 | 305 | 261,000 |
| 1999/07/09 | 296 | 310 | 296 | 296 | 884,000 |
| 1999/07/08 | 303 | 303 | 299 | 300 | 442,000 |
| 1999/07/07 | 305 | 312 | 300 | 300 | 322,000 |
| 1999/07/06 | 310 | 315 | 302 | 303 | 289,000 |
| 1999/07/05 | 318 | 318 | 311 | 311 | 249,000 |
| 1999/07/02 | 311 | 317 | 310 | 311 | 320,000 |
| 1999/07/01 | 322 | 325 | 315 | 315 | 249,000 |
| 1999/06/30 | 328 | 328 | 312 | 312 | 233,000 |
| 1999/06/29 | 319 | 323 | 311 | 323 | 349,000 |
| 1999/06/28 | 320 | 320 | 316 | 316 | 333,000 |
| 1999/06/25 | 328 | 335 | 322 | 325 | 316,000 |
| 1999/06/24 | 330 | 331 | 325 | 329 | 297,000 |
| 1999/06/23 | 340 | 340 | 332 | 332 | 524,000 |
| 1999/06/22 | 326 | 345 | 324 | 345 | 1,225,000 |
| 1999/06/21 | 324 | 329 | 322 | 323 | 461,000 |
| 1999/06/18 | 316 | 329 | 315 | 323 | 1,018,000 |
| 1999/06/17 | 320 | 327 | 315 | 315 | 762,000 |
| 1999/06/16 | 303 | 323 | 300 | 320 | 1,025,000 |
| 1999/06/15 | 305 | 307 | 295 | 302 | 317,000 |
| 1999/06/14 | 295 | 307 | 295 | 307 | 780,000 |
| 1999/06/11 | 293 | 310 | 293 | 299 | 3,025,000 |
| 1999/06/10 | 288 | 299 | 286 | 298 | 629,000 |
| 1999/06/09 | 282 | 290 | 282 | 285 | 236,000 |
| 1999/06/08 | 284 | 289 | 284 | 287 | 122,000 |
| 1999/06/07 | 286 | 290 | 282 | 283 | 233,000 |
| 1999/06/04 | 279 | 284 | 275 | 283 | 207,000 |
| 1999/06/03 | 279 | 280 | 270 | 274 | 137,000 |
| 1999/06/02 | 281 | 281 | 272 | 279 | 176,000 |
| 1999/06/01 | 274 | 287 | 268 | 286 | 462,000 |
| 1999/05/31 | 260 | 275 | 260 | 275 | 270,000 |
| 1999/05/28 | 270 | 275 | 270 | 270 | 443,000 |
| 1999/05/27 | 275 | 276 | 270 | 275 | 437,000 |
| 1999/05/26 | 270 | 275 | 265 | 275 | 356,000 |
| 1999/05/25 | 269 | 272 | 265 | 270 | 374,000 |
| 1999/05/24 | 263 | 270 | 263 | 267 | 227,000 |
| 1999/05/21 | 272 | 272 | 268 | 268 | 249,000 |
| 1999/05/20 | 280 | 280 | 266 | 272 | 348,000 |
| 1999/05/19 | 285 | 285 | 278 | 278 | 410,000 |
| 1999/05/18 | 285 | 286 | 280 | 283 | 774,000 |
| 1999/05/17 | 287 | 288 | 283 | 285 | 506,000 |
| 1999/05/14 | 293 | 303 | 291 | 292 | 2,088,000 |
| 1999/05/13 | 283 | 288 | 281 | 283 | 490,000 |
| 1999/05/12 | 277 | 286 | 277 | 283 | 498,000 |
| 1999/05/11 | 281 | 281 | 276 | 277 | 495,000 |
| 1999/05/10 | 281 | 288 | 281 | 285 | 439,000 |
| 1999/05/07 | 289 | 294 | 280 | 280 | 1,044,000 |
| 1999/05/06 | 281 | 290 | 279 | 290 | 991,000 |
| 1999/04/30 | 270 | 282 | 270 | 276 | 976,000 |
| 1999/04/28 | 270 | 272 | 265 | 269 | 851,000 |
| 1999/04/27 | 260 | 266 | 260 | 265 | 675,000 |
| 1999/04/26 | 255 | 262 | 255 | 258 | 431,000 |
| 1999/04/23 | 252 | 255 | 250 | 255 | 264,000 |
| 1999/04/22 | 252 | 252 | 245 | 250 | 184,000 |
| 1999/04/21 | 255 | 255 | 245 | 251 | 362,000 |
| 1999/04/20 | 245 | 253 | 245 | 253 | 501,000 |
| 1999/04/19 | 245 | 247 | 240 | 243 | 329,000 |
| 1999/04/16 | 242 | 248 | 241 | 247 | 463,000 |
| 1999/04/15 | 245 | 245 | 236 | 237 | 365,000 |
| 1999/04/14 | 250 | 250 | 234 | 245 | 455,000 |
| 1999/04/13 | 252 | 253 | 247 | 247 | 465,000 |
| 1999/04/12 | 251 | 256 | 248 | 248 | 565,000 |
| 1999/04/09 | 269 | 269 | 249 | 251 | 1,756,000 |
| 1999/04/08 | 242 | 263 | 241 | 263 | 1,000,000 |
| 1999/04/07 | 242 | 243 | 238 | 241 | 330,000 |
| 1999/04/06 | 240 | 242 | 238 | 242 | 255,000 |
| 1999/04/05 | 242 | 243 | 237 | 238 | 510,000 |
| 1999/04/02 | 235 | 237 | 228 | 235 | 194,000 |
| 1999/04/01 | 227 | 237 | 225 | 236 | 317,000 |
| 1999/03/31 | 227 | 236 | 220 | 229 | 297,000 |
| 1999/03/30 | 240 | 240 | 225 | 239 | 249,000 |
| 1999/03/29 | 237 | 239 | 234 | 238 | 216,000 |
| 1999/03/26 | 240 | 244 | 235 | 235 | 841,000 |
| 1999/03/25 | 230 | 238 | 230 | 230 | 587,000 |
| 1999/03/24 | 230 | 236 | 229 | 230 | 358,000 |
| 1999/03/23 | 239 | 241 | 229 | 231 | 701,000 |
| 1999/03/19 | 227 | 239 | 225 | 239 | 935,000 |
| 1999/03/18 | 230 | 230 | 220 | 220 | 956,000 |
| 1999/03/17 | 230 | 235 | 225 | 226 | 858,000 |
| 1999/03/16 | 224 | 226 | 219 | 220 | 663,000 |
| 1999/03/15 | 221 | 224 | 218 | 224 | 444,000 |
| 1999/03/12 | 225 | 226 | 216 | 216 | 1,686,000 |
| 1999/03/11 | 220 | 225 | 216 | 223 | 764,000 |
| 1999/03/10 | 208 | 219 | 208 | 219 | 578,000 |
| 1999/03/09 | 209 | 214 | 207 | 213 | 403,000 |
| 1999/03/08 | 215 | 220 | 209 | 209 | 512,000 |
| 1999/03/05 | 207 | 215 | 204 | 214 | 599,000 |
| 1999/03/04 | 206 | 207 | 203 | 204 | 303,000 |
| 1999/03/03 | 205 | 209 | 203 | 207 | 529,000 |
| 1999/03/02 | 211 | 211 | 203 | 203 | 856,000 |
| 1999/03/01 | 218 | 220 | 206 | 206 | 519,000 |
| 1999/02/26 | 216 | 216 | 212 | 213 | 314,000 |
| 1999/02/25 | 214 | 218 | 212 | 216 | 408,000 |
| 1999/02/24 | 213 | 215 | 210 | 210 | 294,000 |
| 1999/02/23 | 212 | 214 | 209 | 210 | 322,000 |
| 1999/02/22 | 221 | 221 | 211 | 212 | 379,000 |
| 1999/02/19 | 222 | 222 | 216 | 216 | 120,000 |
| 1999/02/18 | 225 | 226 | 222 | 225 | 136,000 |
| 1999/02/17 | 225 | 226 | 218 | 224 | 248,000 |
| 1999/02/16 | 221 | 227 | 221 | 224 | 278,000 |
| 1999/02/15 | 224 | 225 | 219 | 219 | 161,000 |
| 1999/02/12 | 218 | 225 | 218 | 218 | 352,000 |
| 1999/02/10 | 218 | 224 | 217 | 223 | 239,000 |
| 1999/02/09 | 220 | 220 | 213 | 213 | 164,000 |
| 1999/02/08 | 211 | 220 | 210 | 219 | 93,000 |
| 1999/02/05 | 223 | 223 | 211 | 219 | 240,000 |
| 1999/02/04 | 222 | 224 | 216 | 221 | 147,000 |
| 1999/02/03 | 218 | 222 | 217 | 222 | 73,000 |
| 1999/02/02 | 219 | 224 | 217 | 223 | 105,000 |
| 1999/02/01 | 216 | 225 | 215 | 217 | 137,000 |
| 1999/01/29 | 217 | 225 | 216 | 216 | 142,000 |
| 1999/01/28 | 222 | 222 | 215 | 216 | 238,000 |
| 1999/01/27 | 223 | 227 | 223 | 227 | 222,000 |
| 1999/01/26 | 225 | 229 | 223 | 223 | 389,000 |
| 1999/01/25 | 222 | 225 | 218 | 225 | 268,000 |
| 1999/01/22 | 220 | 225 | 213 | 220 | 235,000 |
| 1999/01/21 | 219 | 225 | 215 | 225 | 274,000 |
| 1999/01/20 | 212 | 219 | 207 | 219 | 216,000 |
| 1999/01/19 | 216 | 217 | 212 | 217 | 209,000 |
| 1999/01/18 | 209 | 217 | 206 | 212 | 104,000 |
| 1999/01/14 | 205 | 214 | 205 | 214 | 216,000 |
| 1999/01/13 | 207 | 210 | 204 | 210 | 163,000 |
| 1999/01/12 | 206 | 218 | 205 | 209 | 261,000 |
| 1999/01/11 | 206 | 210 | 205 | 206 | 139,000 |
| 1999/01/08 | 212 | 212 | 205 | 209 | 378,000 |
| 1999/01/07 | 223 | 223 | 212 | 212 | 111,000 |
| 1999/01/06 | 214 | 223 | 207 | 223 | 167,000 |
| 1999/01/05 | 215 | 215 | 206 | 209 | 273,000 |
| 1999/01/04 | 212 | 216 | 210 | 210 | 165,000 |