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 |
|---|---|---|---|---|---|
| 2001/12/28 | 253 | 257 | 243 | 257 | 129,000 |
| 2001/12/27 | 248 | 250 | 247 | 248 | 78,000 |
| 2001/12/26 | 258 | 258 | 251 | 251 | 67,000 |
| 2001/12/25 | 253 | 255 | 250 | 254 | 134,000 |
| 2001/12/21 | 252 | 253 | 249 | 253 | 159,000 |
| 2001/12/20 | 245 | 253 | 245 | 253 | 196,000 |
| 2001/12/19 | 250 | 250 | 245 | 249 | 276,000 |
| 2001/12/18 | 246 | 252 | 244 | 252 | 360,000 |
| 2001/12/17 | 245 | 248 | 243 | 244 | 174,000 |
| 2001/12/14 | 256 | 256 | 245 | 248 | 651,000 |
| 2001/12/13 | 259 | 259 | 249 | 251 | 422,000 |
| 2001/12/12 | 255 | 257 | 252 | 255 | 264,000 |
| 2001/12/11 | 262 | 262 | 257 | 258 | 216,000 |
| 2001/12/10 | 265 | 265 | 260 | 263 | 177,000 |
| 2001/12/07 | 269 | 269 | 264 | 266 | 242,000 |
| 2001/12/06 | 266 | 269 | 261 | 269 | 433,000 |
| 2001/12/05 | 270 | 271 | 258 | 266 | 511,000 |
| 2001/12/04 | 262 | 268 | 262 | 267 | 405,000 |
| 2001/12/03 | 260 | 264 | 259 | 262 | 633,000 |
| 2001/11/30 | 261 | 264 | 257 | 257 | 881,000 |
| 2001/11/29 | 259 | 260 | 254 | 260 | 288,000 |
| 2001/11/28 | 252 | 257 | 251 | 251 | 217,000 |
| 2001/11/27 | 262 | 262 | 258 | 261 | 191,000 |
| 2001/11/26 | 251 | 263 | 251 | 261 | 461,000 |
| 2001/11/22 | 255 | 264 | 251 | 264 | 547,000 |
| 2001/11/21 | 254 | 254 | 248 | 251 | 376,000 |
| 2001/11/20 | 251 | 256 | 245 | 253 | 506,000 |
| 2001/11/19 | 240 | 243 | 239 | 241 | 222,000 |
| 2001/11/16 | 240 | 246 | 240 | 242 | 335,000 |
| 2001/11/15 | 240 | 242 | 237 | 242 | 250,000 |
| 2001/11/14 | 246 | 246 | 236 | 240 | 439,000 |
| 2001/11/13 | 240 | 242 | 232 | 236 | 577,000 |
| 2001/11/12 | 244 | 248 | 243 | 245 | 192,000 |
| 2001/11/09 | 249 | 250 | 241 | 243 | 388,000 |
| 2001/11/08 | 256 | 256 | 250 | 254 | 373,000 |
| 2001/11/07 | 261 | 264 | 255 | 260 | 414,000 |
| 2001/11/06 | 258 | 262 | 257 | 260 | 233,000 |
| 2001/11/05 | 264 | 264 | 254 | 257 | 291,000 |
| 2001/11/02 | 268 | 268 | 256 | 258 | 370,000 |
| 2001/11/01 | 273 | 275 | 262 | 265 | 390,000 |
| 2001/10/31 | 264 | 274 | 264 | 268 | 486,000 |
| 2001/10/30 | 268 | 270 | 260 | 264 | 455,000 |
| 2001/10/29 | 282 | 284 | 273 | 273 | 459,000 |
| 2001/10/26 | 279 | 289 | 279 | 281 | 913,000 |
| 2001/10/25 | 278 | 282 | 277 | 280 | 537,000 |
| 2001/10/24 | 272 | 277 | 272 | 276 | 707,000 |
| 2001/10/23 | 274 | 278 | 270 | 274 | 392,000 |
| 2001/10/22 | 278 | 278 | 269 | 270 | 355,000 |
| 2001/10/19 | 273 | 277 | 271 | 271 | 565,000 |
| 2001/10/18 | 283 | 283 | 276 | 282 | 715,000 |
| 2001/10/17 | 291 | 293 | 282 | 285 | 1,537,000 |
| 2001/10/16 | 290 | 299 | 289 | 291 | 3,735,000 |
| 2001/10/15 | 286 | 296 | 283 | 287 | 2,534,000 |
| 2001/10/12 | 280 | 282 | 274 | 281 | 1,113,000 |
| 2001/10/11 | 280 | 283 | 272 | 280 | 831,000 |
| 2001/10/10 | 275 | 283 | 273 | 276 | 1,507,000 |
| 2001/10/09 | 265 | 274 | 262 | 273 | 722,000 |
| 2001/10/05 | 269 | 270 | 260 | 260 | 376,000 |
| 2001/10/04 | 273 | 274 | 269 | 270 | 323,000 |
| 2001/10/03 | 270 | 275 | 267 | 273 | 443,000 |
| 2001/10/02 | 267 | 270 | 265 | 270 | 324,000 |
| 2001/10/01 | 252 | 267 | 251 | 267 | 294,000 |
| 2001/09/28 | 256 | 260 | 253 | 253 | 362,000 |
| 2001/09/27 | 259 | 260 | 255 | 259 | 378,000 |
| 2001/09/26 | 248 | 272 | 246 | 263 | 624,000 |
| 2001/09/25 | 255 | 255 | 240 | 245 | 270,000 |
| 2001/09/21 | 240 | 241 | 231 | 239 | 264,000 |
| 2001/09/20 | 244 | 244 | 231 | 242 | 199,000 |
| 2001/09/19 | 236 | 243 | 236 | 242 | 314,000 |
| 2001/09/18 | 230 | 240 | 230 | 236 | 288,000 |
| 2001/09/17 | 239 | 239 | 220 | 230 | 450,000 |
| 2001/09/14 | 230 | 238 | 230 | 238 | 370,000 |
| 2001/09/13 | 215 | 230 | 214 | 230 | 198,000 |
| 2001/09/12 | 215 | 225 | 205 | 215 | 238,000 |
| 2001/09/11 | 230 | 234 | 225 | 227 | 257,000 |
| 2001/09/10 | 234 | 239 | 227 | 232 | 356,000 |
| 2001/09/07 | 240 | 241 | 233 | 236 | 257,000 |
| 2001/09/06 | 241 | 241 | 239 | 241 | 73,000 |
| 2001/09/05 | 246 | 246 | 239 | 239 | 95,000 |
| 2001/09/04 | 240 | 245 | 239 | 241 | 204,000 |
| 2001/09/03 | 250 | 250 | 238 | 239 | 183,000 |
| 2001/08/31 | 255 | 255 | 250 | 250 | 151,000 |
| 2001/08/30 | 255 | 255 | 252 | 253 | 100,000 |
| 2001/08/29 | 258 | 258 | 255 | 255 | 92,000 |
| 2001/08/28 | 257 | 258 | 255 | 258 | 78,000 |
| 2001/08/27 | 256 | 259 | 255 | 257 | 91,000 |
| 2001/08/24 | 259 | 260 | 255 | 255 | 119,000 |
| 2001/08/23 | 259 | 260 | 255 | 258 | 132,000 |
| 2001/08/22 | 258 | 263 | 257 | 258 | 120,000 |
| 2001/08/21 | 263 | 267 | 258 | 258 | 149,000 |
| 2001/08/20 | 261 | 263 | 258 | 258 | 152,000 |
| 2001/08/17 | 268 | 268 | 260 | 264 | 206,000 |
| 2001/08/16 | 267 | 267 | 262 | 262 | 93,000 |
| 2001/08/15 | 263 | 268 | 260 | 267 | 112,000 |
| 2001/08/14 | 262 | 262 | 258 | 259 | 144,000 |
| 2001/08/13 | 259 | 260 | 258 | 258 | 111,000 |
| 2001/08/10 | 260 | 262 | 258 | 258 | 345,000 |
| 2001/08/09 | 267 | 267 | 262 | 262 | 141,000 |
| 2001/08/08 | 266 | 271 | 265 | 268 | 206,000 |
| 2001/08/07 | 262 | 269 | 262 | 267 | 240,000 |
| 2001/08/06 | 275 | 275 | 267 | 267 | 259,000 |
| 2001/08/03 | 271 | 274 | 270 | 270 | 240,000 |
| 2001/08/02 | 270 | 274 | 270 | 271 | 205,000 |
| 2001/08/01 | 264 | 268 | 264 | 268 | 246,000 |
| 2001/07/31 | 264 | 270 | 263 | 268 | 197,000 |
| 2001/07/30 | 267 | 270 | 264 | 264 | 94,000 |
| 2001/07/27 | 263 | 269 | 263 | 266 | 116,000 |
| 2001/07/26 | 265 | 270 | 262 | 266 | 140,000 |
| 2001/07/25 | 259 | 274 | 259 | 266 | 190,000 |
| 2001/07/24 | 262 | 265 | 258 | 261 | 119,000 |
| 2001/07/23 | 274 | 274 | 260 | 262 | 241,000 |
| 2001/07/19 | 270 | 274 | 265 | 269 | 173,000 |
| 2001/07/18 | 280 | 283 | 271 | 271 | 282,000 |
| 2001/07/17 | 280 | 282 | 277 | 281 | 175,000 |
| 2001/07/16 | 282 | 285 | 278 | 285 | 126,000 |
| 2001/07/13 | 280 | 289 | 277 | 279 | 354,000 |
| 2001/07/12 | 289 | 289 | 276 | 279 | 273,000 |
| 2001/07/11 | 279 | 280 | 275 | 279 | 239,000 |
| 2001/07/10 | 277 | 284 | 275 | 284 | 354,000 |
| 2001/07/09 | 284 | 288 | 275 | 275 | 452,000 |
| 2001/07/06 | 286 | 296 | 280 | 294 | 2,070,000 |
| 2001/07/05 | 281 | 283 | 278 | 280 | 327,000 |
| 2001/07/04 | 284 | 285 | 277 | 277 | 348,000 |
| 2001/07/03 | 278 | 282 | 276 | 282 | 242,000 |
| 2001/07/02 | 282 | 282 | 273 | 274 | 236,000 |
| 2001/06/29 | 277 | 279 | 271 | 272 | 417,000 |
| 2001/06/28 | 283 | 286 | 274 | 277 | 249,000 |
| 2001/06/27 | 289 | 290 | 284 | 286 | 100,000 |
| 2001/06/26 | 279 | 293 | 279 | 284 | 468,000 |
| 2001/06/25 | 293 | 293 | 280 | 283 | 459,000 |
| 2001/06/22 | 287 | 294 | 286 | 292 | 911,000 |
| 2001/06/21 | 279 | 287 | 277 | 285 | 715,000 |
| 2001/06/20 | 282 | 282 | 272 | 274 | 715,000 |
| 2001/06/19 | 270 | 282 | 270 | 282 | 660,000 |
| 2001/06/18 | 261 | 268 | 260 | 266 | 218,000 |
| 2001/06/15 | 266 | 268 | 264 | 265 | 320,000 |
| 2001/06/14 | 263 | 270 | 260 | 268 | 260,000 |
| 2001/06/13 | 264 | 267 | 264 | 265 | 170,000 |
| 2001/06/12 | 274 | 274 | 265 | 266 | 223,000 |
| 2001/06/11 | 267 | 280 | 267 | 275 | 304,000 |
| 2001/06/08 | 272 | 272 | 268 | 271 | 357,000 |
| 2001/06/07 | 263 | 270 | 263 | 267 | 200,000 |
| 2001/06/06 | 271 | 272 | 264 | 265 | 165,000 |
| 2001/06/05 | 280 | 280 | 265 | 268 | 248,000 |
| 2001/06/04 | 268 | 274 | 266 | 274 | 122,000 |
| 2001/06/01 | 268 | 275 | 266 | 275 | 81,000 |
| 2001/05/31 | 270 | 271 | 266 | 269 | 215,000 |
| 2001/05/30 | 271 | 274 | 271 | 271 | 120,000 |
| 2001/05/29 | 272 | 279 | 270 | 279 | 97,000 |
| 2001/05/28 | 273 | 277 | 270 | 272 | 268,000 |
| 2001/05/25 | 278 | 279 | 275 | 278 | 316,000 |
| 2001/05/24 | 278 | 295 | 277 | 277 | 838,000 |
| 2001/05/23 | 280 | 283 | 277 | 280 | 579,000 |
| 2001/05/22 | 278 | 285 | 274 | 281 | 563,000 |
| 2001/05/21 | 281 | 283 | 274 | 275 | 674,000 |
| 2001/05/18 | 284 | 293 | 284 | 286 | 265,000 |
| 2001/05/17 | 288 | 296 | 282 | 289 | 660,000 |
| 2001/05/16 | 280 | 300 | 279 | 293 | 1,722,000 |
| 2001/05/15 | 270 | 276 | 266 | 274 | 274,000 |
| 2001/05/14 | 272 | 275 | 266 | 272 | 385,000 |
| 2001/05/11 | 273 | 280 | 270 | 270 | 625,000 |
| 2001/05/10 | 271 | 275 | 270 | 275 | 329,000 |
| 2001/05/09 | 274 | 275 | 272 | 275 | 117,000 |
| 2001/05/08 | 282 | 282 | 274 | 276 | 336,000 |
| 2001/05/07 | 285 | 285 | 280 | 280 | 264,000 |
| 2001/05/02 | 288 | 289 | 281 | 285 | 304,000 |
| 2001/05/01 | 287 | 288 | 284 | 288 | 718,000 |
| 2001/04/27 | 289 | 289 | 280 | 282 | 326,000 |
| 2001/04/26 | 283 | 291 | 281 | 290 | 711,000 |
| 2001/04/25 | 280 | 282 | 277 | 281 | 632,000 |
| 2001/04/24 | 271 | 276 | 271 | 275 | 441,000 |
| 2001/04/23 | 276 | 277 | 272 | 273 | 327,000 |
| 2001/04/20 | 275 | 278 | 273 | 273 | 292,000 |
| 2001/04/19 | 280 | 282 | 274 | 275 | 508,000 |
| 2001/04/18 | 278 | 281 | 275 | 280 | 458,000 |
| 2001/04/17 | 276 | 282 | 274 | 280 | 806,000 |
| 2001/04/16 | 273 | 276 | 272 | 274 | 275,000 |
| 2001/04/13 | 271 | 278 | 270 | 273 | 602,000 |
| 2001/04/12 | 270 | 271 | 267 | 271 | 269,000 |
| 2001/04/11 | 270 | 271 | 267 | 267 | 300,000 |
| 2001/04/10 | 270 | 273 | 268 | 269 | 254,000 |
| 2001/04/09 | 267 | 275 | 266 | 275 | 609,000 |
| 2001/04/06 | 271 | 272 | 265 | 266 | 343,000 |
| 2001/04/05 | 265 | 275 | 265 | 269 | 1,148,000 |
| 2001/04/04 | 258 | 267 | 257 | 263 | 824,000 |
| 2001/04/03 | 252 | 260 | 252 | 260 | 333,000 |
| 2001/04/02 | 250 | 255 | 250 | 251 | 312,000 |
| 2001/03/30 | 256 | 261 | 255 | 260 | 194,000 |
| 2001/03/29 | 264 | 265 | 257 | 257 | 310,000 |
| 2001/03/28 | 267 | 268 | 256 | 264 | 232,000 |
| 2001/03/27 | 264 | 268 | 262 | 266 | 266,000 |
| 2001/03/26 | 263 | 269 | 262 | 269 | 340,000 |
| 2001/03/23 | 266 | 266 | 260 | 261 | 145,000 |
| 2001/03/22 | 265 | 266 | 261 | 265 | 214,000 |
| 2001/03/21 | 260 | 266 | 258 | 266 | 389,000 |
| 2001/03/19 | 246 | 260 | 246 | 258 | 358,000 |
| 2001/03/16 | 257 | 257 | 251 | 251 | 112,000 |
| 2001/03/15 | 246 | 257 | 241 | 257 | 390,000 |
| 2001/03/14 | 248 | 254 | 247 | 252 | 307,000 |
| 2001/03/13 | 245 | 248 | 234 | 248 | 353,000 |
| 2001/03/12 | 248 | 250 | 246 | 246 | 264,000 |
| 2001/03/09 | 255 | 259 | 248 | 248 | 721,000 |
| 2001/03/08 | 250 | 252 | 248 | 250 | 79,000 |
| 2001/03/07 | 248 | 250 | 247 | 249 | 81,000 |
| 2001/03/06 | 244 | 249 | 244 | 247 | 144,000 |
| 2001/03/05 | 253 | 253 | 244 | 244 | 214,000 |
| 2001/03/02 | 252 | 253 | 246 | 246 | 191,000 |
| 2001/03/01 | 254 | 256 | 253 | 254 | 137,000 |
| 2001/02/28 | 252 | 258 | 252 | 253 | 303,000 |
| 2001/02/27 | 251 | 255 | 251 | 251 | 236,000 |
| 2001/02/26 | 246 | 250 | 246 | 250 | 115,000 |
| 2001/02/23 | 249 | 249 | 246 | 249 | 251,000 |
| 2001/02/22 | 246 | 248 | 244 | 246 | 108,000 |
| 2001/02/21 | 249 | 249 | 246 | 248 | 111,000 |
| 2001/02/20 | 246 | 248 | 246 | 248 | 167,000 |
| 2001/02/19 | 250 | 250 | 245 | 249 | 57,000 |
| 2001/02/16 | 253 | 253 | 249 | 250 | 298,000 |
| 2001/02/15 | 248 | 255 | 248 | 251 | 327,000 |
| 2001/02/14 | 244 | 249 | 244 | 248 | 208,000 |
| 2001/02/13 | 244 | 245 | 242 | 243 | 72,000 |
| 2001/02/09 | 242 | 245 | 242 | 244 | 99,000 |
| 2001/02/08 | 241 | 245 | 241 | 245 | 138,000 |
| 2001/02/07 | 243 | 245 | 242 | 243 | 118,000 |
| 2001/02/06 | 242 | 245 | 242 | 245 | 115,000 |
| 2001/02/05 | 248 | 248 | 243 | 244 | 200,000 |
| 2001/02/02 | 245 | 249 | 244 | 247 | 229,000 |
| 2001/02/01 | 244 | 248 | 243 | 248 | 184,000 |
| 2001/01/31 | 244 | 249 | 242 | 249 | 289,000 |
| 2001/01/30 | 238 | 245 | 238 | 245 | 354,000 |
| 2001/01/29 | 239 | 240 | 238 | 238 | 186,000 |
| 2001/01/26 | 244 | 244 | 238 | 239 | 116,000 |
| 2001/01/25 | 245 | 245 | 240 | 242 | 157,000 |
| 2001/01/24 | 240 | 245 | 239 | 245 | 261,000 |
| 2001/01/23 | 240 | 248 | 240 | 245 | 784,000 |
| 2001/01/22 | 234 | 235 | 230 | 231 | 118,000 |
| 2001/01/19 | 230 | 233 | 229 | 229 | 278,000 |
| 2001/01/18 | 228 | 230 | 226 | 229 | 134,000 |
| 2001/01/17 | 230 | 230 | 226 | 226 | 55,000 |
| 2001/01/16 | 230 | 230 | 227 | 229 | 175,000 |
| 2001/01/15 | 232 | 232 | 224 | 224 | 196,000 |
| 2001/01/12 | 220 | 226 | 220 | 222 | 451,000 |
| 2001/01/11 | 221 | 227 | 221 | 226 | 289,000 |
| 2001/01/10 | 225 | 225 | 221 | 221 | 194,000 |
| 2001/01/09 | 228 | 229 | 225 | 225 | 174,000 |
| 2001/01/05 | 238 | 238 | 228 | 233 | 227,000 |
| 2001/01/04 | 238 | 238 | 232 | 233 | 150,000 |