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 |
|---|---|---|---|---|---|
| 2000/12/29 | 232 | 235 | 230 | 234 | 203,000 |
| 2000/12/28 | 237 | 237 | 232 | 235 | 151,000 |
| 2000/12/27 | 236 | 236 | 232 | 232 | 313,000 |
| 2000/12/26 | 239 | 241 | 236 | 237 | 169,000 |
| 2000/12/25 | 245 | 245 | 236 | 241 | 226,000 |
| 2000/12/22 | 231 | 234 | 230 | 231 | 241,000 |
| 2000/12/21 | 234 | 234 | 228 | 229 | 274,000 |
| 2000/12/20 | 235 | 237 | 233 | 234 | 180,000 |
| 2000/12/19 | 244 | 245 | 242 | 242 | 196,000 |
| 2000/12/18 | 250 | 250 | 241 | 242 | 320,000 |
| 2000/12/15 | 257 | 257 | 248 | 250 | 729,000 |
| 2000/12/14 | 258 | 259 | 253 | 255 | 190,000 |
| 2000/12/13 | 258 | 263 | 255 | 263 | 225,000 |
| 2000/12/12 | 260 | 261 | 259 | 259 | 415,000 |
| 2000/12/11 | 259 | 264 | 259 | 261 | 118,000 |
| 2000/12/08 | 265 | 265 | 259 | 259 | 536,000 |
| 2000/12/07 | 261 | 263 | 258 | 258 | 313,000 |
| 2000/12/06 | 265 | 270 | 260 | 260 | 433,000 |
| 2000/12/05 | 271 | 271 | 265 | 267 | 516,000 |
| 2000/12/04 | 267 | 271 | 267 | 268 | 456,000 |
| 2000/12/01 | 258 | 269 | 258 | 269 | 441,000 |
| 2000/11/30 | 260 | 262 | 256 | 262 | 263,000 |
| 2000/11/29 | 259 | 261 | 259 | 261 | 305,000 |
| 2000/11/28 | 258 | 262 | 258 | 261 | 352,000 |
| 2000/11/27 | 257 | 259 | 256 | 257 | 287,000 |
| 2000/11/24 | 253 | 256 | 251 | 255 | 488,000 |
| 2000/11/22 | 249 | 253 | 248 | 248 | 323,000 |
| 2000/11/21 | 250 | 250 | 244 | 247 | 450,000 |
| 2000/11/20 | 238 | 248 | 238 | 246 | 149,000 |
| 2000/11/17 | 243 | 246 | 241 | 243 | 239,000 |
| 2000/11/16 | 245 | 247 | 243 | 243 | 346,000 |
| 2000/11/15 | 240 | 247 | 240 | 245 | 277,000 |
| 2000/11/14 | 234 | 241 | 234 | 240 | 156,000 |
| 2000/11/13 | 245 | 245 | 235 | 241 | 204,000 |
| 2000/11/10 | 247 | 250 | 247 | 250 | 475,000 |
| 2000/11/09 | 245 | 249 | 243 | 247 | 382,000 |
| 2000/11/08 | 241 | 246 | 238 | 245 | 382,000 |
| 2000/11/07 | 239 | 240 | 235 | 239 | 198,000 |
| 2000/11/06 | 239 | 239 | 231 | 238 | 253,000 |
| 2000/11/02 | 228 | 237 | 228 | 237 | 425,000 |
| 2000/11/01 | 227 | 230 | 226 | 228 | 291,000 |
| 2000/10/31 | 225 | 229 | 224 | 229 | 443,000 |
| 2000/10/30 | 221 | 226 | 221 | 222 | 144,000 |
| 2000/10/27 | 222 | 224 | 221 | 221 | 238,000 |
| 2000/10/26 | 224 | 225 | 221 | 221 | 214,000 |
| 2000/10/25 | 230 | 230 | 225 | 225 | 169,000 |
| 2000/10/24 | 224 | 228 | 224 | 228 | 216,000 |
| 2000/10/23 | 230 | 230 | 225 | 225 | 275,000 |
| 2000/10/20 | 225 | 226 | 220 | 220 | 255,000 |
| 2000/10/19 | 223 | 226 | 223 | 224 | 245,000 |
| 2000/10/18 | 227 | 227 | 224 | 224 | 289,000 |
| 2000/10/17 | 228 | 233 | 228 | 233 | 220,000 |
| 2000/10/16 | 230 | 233 | 227 | 233 | 306,000 |
| 2000/10/13 | 226 | 227 | 223 | 226 | 252,000 |
| 2000/10/12 | 230 | 233 | 228 | 229 | 129,000 |
| 2000/10/11 | 232 | 233 | 229 | 232 | 178,000 |
| 2000/10/10 | 231 | 233 | 231 | 232 | 104,000 |
| 2000/10/06 | 232 | 235 | 231 | 234 | 159,000 |
| 2000/10/05 | 238 | 238 | 233 | 234 | 167,000 |
| 2000/10/04 | 232 | 235 | 232 | 235 | 305,000 |
| 2000/10/03 | 234 | 234 | 230 | 231 | 232,000 |
| 2000/10/02 | 228 | 235 | 226 | 235 | 406,000 |
| 2000/09/29 | 233 | 235 | 232 | 233 | 219,000 |
| 2000/09/28 | 231 | 233 | 231 | 232 | 112,000 |
| 2000/09/27 | 234 | 235 | 231 | 231 | 140,000 |
| 2000/09/26 | 232 | 237 | 232 | 236 | 153,000 |
| 2000/09/25 | 238 | 238 | 231 | 231 | 541,000 |
| 2000/09/22 | 238 | 240 | 233 | 233 | 329,000 |
| 2000/09/21 | 243 | 245 | 240 | 242 | 394,000 |
| 2000/09/20 | 235 | 245 | 233 | 245 | 399,000 |
| 2000/09/19 | 231 | 234 | 230 | 234 | 324,000 |
| 2000/09/18 | 232 | 237 | 231 | 233 | 416,000 |
| 2000/09/14 | 231 | 238 | 230 | 232 | 366,000 |
| 2000/09/13 | 231 | 234 | 230 | 231 | 363,000 |
| 2000/09/12 | 230 | 232 | 230 | 230 | 131,000 |
| 2000/09/11 | 234 | 234 | 230 | 231 | 113,000 |
| 2000/09/08 | 230 | 232 | 230 | 231 | 369,000 |
| 2000/09/07 | 232 | 233 | 229 | 230 | 499,000 |
| 2000/09/06 | 235 | 236 | 231 | 232 | 308,000 |
| 2000/09/05 | 240 | 242 | 235 | 242 | 278,000 |
| 2000/09/04 | 234 | 239 | 234 | 235 | 166,000 |
| 2000/09/01 | 236 | 237 | 233 | 234 | 262,000 |
| 2000/08/31 | 239 | 239 | 235 | 236 | 182,000 |
| 2000/08/30 | 239 | 239 | 235 | 238 | 321,000 |
| 2000/08/29 | 244 | 244 | 238 | 239 | 194,000 |
| 2000/08/28 | 245 | 245 | 239 | 240 | 275,000 |
| 2000/08/25 | 242 | 247 | 242 | 244 | 313,000 |
| 2000/08/24 | 245 | 248 | 239 | 239 | 1,157,000 |
| 2000/08/23 | 247 | 248 | 245 | 245 | 230,000 |
| 2000/08/22 | 247 | 252 | 247 | 250 | 202,000 |
| 2000/08/21 | 258 | 258 | 245 | 246 | 282,000 |
| 2000/08/18 | 251 | 254 | 251 | 253 | 225,000 |
| 2000/08/17 | 256 | 256 | 250 | 250 | 204,000 |
| 2000/08/16 | 260 | 261 | 255 | 259 | 287,000 |
| 2000/08/15 | 255 | 264 | 254 | 261 | 412,000 |
| 2000/08/14 | 256 | 256 | 252 | 255 | 375,000 |
| 2000/08/11 | 249 | 252 | 249 | 252 | 137,000 |
| 2000/08/10 | 246 | 249 | 245 | 249 | 301,000 |
| 2000/08/09 | 244 | 250 | 244 | 247 | 326,000 |
| 2000/08/08 | 250 | 252 | 245 | 246 | 347,000 |
| 2000/08/07 | 250 | 253 | 246 | 248 | 238,000 |
| 2000/08/04 | 242 | 255 | 242 | 248 | 537,000 |
| 2000/08/03 | 245 | 248 | 243 | 244 | 579,000 |
| 2000/08/02 | 245 | 252 | 241 | 250 | 2,051,000 |
| 2000/08/01 | 264 | 269 | 258 | 260 | 238,000 |
| 2000/07/31 | 255 | 264 | 251 | 256 | 488,000 |
| 2000/07/28 | 265 | 268 | 261 | 263 | 273,000 |
| 2000/07/27 | 275 | 276 | 262 | 266 | 354,000 |
| 2000/07/26 | 285 | 285 | 270 | 272 | 407,000 |
| 2000/07/25 | 266 | 277 | 265 | 275 | 253,000 |
| 2000/07/24 | 278 | 280 | 266 | 270 | 465,000 |
| 2000/07/21 | 286 | 286 | 278 | 280 | 226,000 |
| 2000/07/19 | 283 | 284 | 276 | 281 | 379,000 |
| 2000/07/18 | 290 | 292 | 282 | 285 | 297,000 |
| 2000/07/17 | 294 | 295 | 289 | 290 | 195,000 |
| 2000/07/14 | 286 | 295 | 285 | 292 | 243,000 |
| 2000/07/13 | 295 | 295 | 285 | 288 | 447,000 |
| 2000/07/12 | 300 | 302 | 295 | 295 | 357,000 |
| 2000/07/11 | 303 | 303 | 297 | 299 | 446,000 |
| 2000/07/10 | 306 | 308 | 294 | 299 | 1,368,000 |
| 2000/07/07 | 308 | 308 | 300 | 301 | 456,000 |
| 2000/07/06 | 302 | 306 | 300 | 306 | 398,000 |
| 2000/07/05 | 308 | 308 | 301 | 302 | 963,000 |
| 2000/07/04 | 320 | 321 | 306 | 309 | 1,132,000 |
| 2000/07/03 | 315 | 320 | 312 | 318 | 2,274,000 |
| 2000/06/30 | 306 | 310 | 301 | 310 | 763,000 |
| 2000/06/29 | 310 | 310 | 300 | 300 | 1,033,000 |
| 2000/06/28 | 302 | 313 | 301 | 310 | 3,097,000 |
| 2000/06/27 | 290 | 299 | 287 | 298 | 596,000 |
| 2000/06/26 | 283 | 288 | 283 | 283 | 399,000 |
| 2000/06/23 | 288 | 292 | 286 | 287 | 469,000 |
| 2000/06/22 | 295 | 295 | 284 | 286 | 631,000 |
| 2000/06/21 | 301 | 301 | 292 | 293 | 657,000 |
| 2000/06/20 | 301 | 302 | 295 | 299 | 888,000 |
| 2000/06/19 | 301 | 301 | 290 | 299 | 618,000 |
| 2000/06/16 | 309 | 309 | 300 | 301 | 943,000 |
| 2000/06/15 | 306 | 314 | 304 | 304 | 2,373,000 |
| 2000/06/14 | 299 | 305 | 295 | 303 | 1,384,000 |
| 2000/06/13 | 304 | 306 | 296 | 296 | 1,156,000 |
| 2000/06/12 | 301 | 311 | 301 | 306 | 3,030,000 |
| 2000/06/09 | 295 | 307 | 291 | 300 | 6,055,000 |
| 2000/06/08 | 276 | 300 | 276 | 300 | 8,149,000 |
| 2000/06/07 | 272 | 284 | 268 | 274 | 2,851,000 |
| 2000/06/06 | 255 | 264 | 254 | 259 | 791,000 |
| 2000/06/05 | 258 | 258 | 252 | 253 | 223,000 |
| 2000/06/02 | 258 | 259 | 252 | 252 | 209,000 |
| 2000/06/01 | 245 | 257 | 245 | 257 | 285,000 |
| 2000/05/31 | 255 | 256 | 250 | 250 | 367,000 |
| 2000/05/30 | 257 | 258 | 252 | 253 | 238,000 |
| 2000/05/29 | 257 | 259 | 254 | 258 | 373,000 |
| 2000/05/26 | 263 | 263 | 257 | 260 | 1,039,000 |
| 2000/05/25 | 254 | 260 | 251 | 258 | 701,000 |
| 2000/05/24 | 247 | 249 | 244 | 247 | 206,000 |
| 2000/05/23 | 247 | 250 | 242 | 249 | 508,000 |
| 2000/05/22 | 256 | 256 | 247 | 247 | 384,000 |
| 2000/05/19 | 255 | 257 | 253 | 257 | 514,000 |
| 2000/05/18 | 256 | 257 | 251 | 254 | 418,000 |
| 2000/05/17 | 265 | 267 | 255 | 255 | 1,044,000 |
| 2000/05/16 | 255 | 264 | 255 | 260 | 1,909,000 |
| 2000/05/15 | 250 | 251 | 247 | 250 | 1,168,000 |
| 2000/05/12 | 239 | 245 | 236 | 242 | 444,000 |
| 2000/05/11 | 240 | 240 | 233 | 238 | 499,000 |
| 2000/05/10 | 245 | 245 | 240 | 241 | 378,000 |
| 2000/05/09 | 246 | 247 | 242 | 245 | 904,000 |
| 2000/05/08 | 242 | 247 | 240 | 247 | 726,000 |
| 2000/05/02 | 233 | 242 | 233 | 240 | 917,000 |
| 2000/05/01 | 231 | 233 | 227 | 233 | 521,000 |
| 2000/04/28 | 234 | 235 | 226 | 230 | 879,000 |
| 2000/04/27 | 233 | 233 | 229 | 229 | 658,000 |
| 2000/04/26 | 233 | 233 | 230 | 233 | 858,000 |
| 2000/04/25 | 233 | 234 | 230 | 234 | 1,182,000 |
| 2000/04/24 | 234 | 237 | 229 | 231 | 2,456,000 |
| 2000/04/21 | 231 | 240 | 219 | 219 | 6,381,000 |
| 2000/04/20 | 231 | 236 | 226 | 226 | 2,641,000 |
| 2000/04/19 | 237 | 240 | 226 | 236 | 2,624,000 |
| 2000/04/18 | 245 | 249 | 228 | 239 | 2,974,000 |
| 2000/04/17 | 209 | 246 | 207 | 243 | 2,970,000 |
| 2000/04/14 | 280 | 284 | 277 | 284 | 844,000 |
| 2000/04/13 | 280 | 290 | 275 | 290 | 907,000 |
| 2000/04/12 | 270 | 280 | 268 | 280 | 786,000 |
| 2000/04/11 | 276 | 279 | 270 | 270 | 182,000 |
| 2000/04/10 | 275 | 279 | 275 | 279 | 176,000 |
| 2000/04/07 | 280 | 280 | 275 | 275 | 223,000 |
| 2000/04/06 | 279 | 280 | 275 | 280 | 561,000 |
| 2000/04/05 | 277 | 284 | 275 | 280 | 505,000 |
| 2000/04/04 | 278 | 278 | 270 | 273 | 253,000 |
| 2000/04/03 | 267 | 275 | 267 | 275 | 261,000 |
| 2000/03/31 | 271 | 273 | 260 | 263 | 242,000 |
| 2000/03/30 | 272 | 275 | 270 | 270 | 200,000 |
| 2000/03/29 | 282 | 286 | 270 | 271 | 243,000 |
| 2000/03/28 | 289 | 289 | 278 | 280 | 269,000 |
| 2000/03/27 | 280 | 290 | 278 | 290 | 604,000 |
| 2000/03/24 | 274 | 280 | 273 | 276 | 515,000 |
| 2000/03/23 | 274 | 277 | 273 | 273 | 307,000 |
| 2000/03/22 | 274 | 280 | 272 | 279 | 743,000 |
| 2000/03/21 | 274 | 280 | 270 | 280 | 491,000 |
| 2000/03/17 | 268 | 275 | 258 | 275 | 400,000 |
| 2000/03/16 | 265 | 269 | 258 | 268 | 877,000 |
| 2000/03/15 | 276 | 276 | 263 | 269 | 538,000 |
| 2000/03/14 | 278 | 280 | 270 | 280 | 837,000 |
| 2000/03/13 | 274 | 280 | 272 | 279 | 1,083,000 |
| 2000/03/10 | 274 | 275 | 267 | 274 | 2,438,000 |
| 2000/03/09 | 263 | 270 | 263 | 265 | 354,000 |
| 2000/03/08 | 270 | 273 | 259 | 260 | 390,000 |
| 2000/03/07 | 270 | 274 | 269 | 269 | 597,000 |
| 2000/03/06 | 263 | 272 | 260 | 271 | 648,000 |
| 2000/03/03 | 250 | 260 | 248 | 258 | 689,000 |
| 2000/03/02 | 243 | 248 | 242 | 246 | 359,000 |
| 2000/03/01 | 245 | 248 | 244 | 245 | 279,000 |
| 2000/02/29 | 246 | 248 | 241 | 248 | 305,000 |
| 2000/02/28 | 243 | 247 | 240 | 242 | 275,000 |
| 2000/02/25 | 243 | 246 | 238 | 245 | 288,000 |
| 2000/02/24 | 240 | 243 | 236 | 238 | 231,000 |
| 2000/02/23 | 240 | 241 | 235 | 235 | 660,000 |
| 2000/02/22 | 249 | 249 | 240 | 241 | 706,000 |
| 2000/02/21 | 258 | 263 | 248 | 248 | 414,000 |
| 2000/02/18 | 258 | 260 | 248 | 253 | 748,000 |
| 2000/02/17 | 275 | 275 | 260 | 260 | 840,000 |
| 2000/02/16 | 270 | 278 | 265 | 277 | 549,000 |
| 2000/02/15 | 269 | 273 | 265 | 270 | 352,000 |
| 2000/02/14 | 266 | 273 | 264 | 264 | 637,000 |
| 2000/02/10 | 258 | 275 | 258 | 275 | 1,073,000 |
| 2000/02/09 | 269 | 270 | 258 | 263 | 321,000 |
| 2000/02/08 | 261 | 270 | 260 | 270 | 558,000 |
| 2000/02/07 | 263 | 263 | 255 | 259 | 314,000 |
| 2000/02/04 | 269 | 269 | 255 | 255 | 613,000 |
| 2000/02/03 | 268 | 275 | 266 | 270 | 202,000 |
| 2000/02/02 | 265 | 278 | 262 | 278 | 565,000 |
| 2000/02/01 | 270 | 271 | 263 | 268 | 299,000 |
| 2000/01/31 | 268 | 275 | 260 | 275 | 312,000 |
| 2000/01/28 | 261 | 280 | 257 | 260 | 434,000 |
| 2000/01/27 | 265 | 270 | 263 | 265 | 335,000 |
| 2000/01/26 | 275 | 278 | 263 | 275 | 312,000 |
| 2000/01/25 | 270 | 275 | 264 | 268 | 450,000 |
| 2000/01/24 | 282 | 282 | 275 | 275 | 264,000 |
| 2000/01/21 | 288 | 289 | 275 | 279 | 576,000 |
| 2000/01/20 | 274 | 288 | 270 | 285 | 805,000 |
| 2000/01/19 | 274 | 278 | 270 | 270 | 614,000 |
| 2000/01/18 | 284 | 285 | 277 | 284 | 826,000 |
| 2000/01/17 | 283 | 291 | 281 | 284 | 789,000 |
| 2000/01/14 | 276 | 278 | 265 | 274 | 1,187,000 |
| 2000/01/13 | 254 | 287 | 251 | 284 | 1,326,000 |
| 2000/01/12 | 246 | 254 | 244 | 244 | 364,000 |
| 2000/01/11 | 256 | 256 | 241 | 244 | 316,000 |
| 2000/01/07 | 249 | 251 | 244 | 251 | 348,000 |
| 2000/01/06 | 247 | 252 | 244 | 247 | 256,000 |
| 2000/01/05 | 250 | 258 | 245 | 247 | 388,000 |
| 2000/01/04 | 237 | 240 | 230 | 233 | 240,000 |