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 |
|---|---|---|---|---|---|
| 2002/12/30 | 281 | 285 | 278 | 278 | 94,000 |
| 2002/12/27 | 279 | 284 | 276 | 279 | 240,000 |
| 2002/12/26 | 270 | 279 | 270 | 275 | 265,000 |
| 2002/12/25 | 275 | 278 | 268 | 269 | 391,000 |
| 2002/12/24 | 273 | 275 | 269 | 273 | 485,000 |
| 2002/12/20 | 265 | 275 | 265 | 269 | 405,000 |
| 2002/12/19 | 264 | 269 | 263 | 269 | 430,000 |
| 2002/12/18 | 278 | 278 | 270 | 270 | 286,000 |
| 2002/12/17 | 291 | 291 | 283 | 283 | 350,000 |
| 2002/12/16 | 289 | 292 | 288 | 290 | 301,000 |
| 2002/12/13 | 290 | 291 | 289 | 290 | 549,000 |
| 2002/12/12 | 289 | 290 | 287 | 289 | 211,000 |
| 2002/12/11 | 294 | 294 | 290 | 291 | 237,000 |
| 2002/12/10 | 290 | 295 | 290 | 295 | 437,000 |
| 2002/12/09 | 295 | 295 | 285 | 285 | 282,000 |
| 2002/12/06 | 297 | 297 | 292 | 295 | 204,000 |
| 2002/12/05 | 295 | 299 | 295 | 297 | 349,000 |
| 2002/12/04 | 298 | 299 | 289 | 296 | 243,000 |
| 2002/12/03 | 291 | 301 | 291 | 301 | 794,000 |
| 2002/12/02 | 289 | 292 | 287 | 291 | 328,000 |
| 2002/11/29 | 286 | 293 | 284 | 289 | 383,000 |
| 2002/11/28 | 287 | 291 | 282 | 285 | 359,000 |
| 2002/11/27 | 289 | 292 | 285 | 289 | 127,000 |
| 2002/11/26 | 294 | 294 | 289 | 290 | 608,000 |
| 2002/11/25 | 287 | 292 | 282 | 290 | 377,000 |
| 2002/11/22 | 281 | 285 | 278 | 282 | 327,000 |
| 2002/11/21 | 279 | 283 | 276 | 280 | 513,000 |
| 2002/11/20 | 261 | 275 | 261 | 272 | 287,000 |
| 2002/11/19 | 263 | 265 | 261 | 264 | 230,000 |
| 2002/11/18 | 270 | 274 | 266 | 269 | 443,000 |
| 2002/11/15 | 279 | 285 | 273 | 273 | 348,000 |
| 2002/11/14 | 290 | 290 | 278 | 278 | 133,000 |
| 2002/11/13 | 291 | 291 | 283 | 283 | 128,000 |
| 2002/11/12 | 287 | 291 | 286 | 290 | 242,000 |
| 2002/11/11 | 296 | 298 | 289 | 289 | 224,000 |
| 2002/11/08 | 301 | 303 | 293 | 298 | 288,000 |
| 2002/11/07 | 303 | 303 | 300 | 302 | 188,000 |
| 2002/11/06 | 305 | 305 | 300 | 303 | 190,000 |
| 2002/11/05 | 304 | 305 | 298 | 305 | 337,000 |
| 2002/11/01 | 294 | 300 | 294 | 298 | 279,000 |
| 2002/10/31 | 304 | 306 | 294 | 294 | 326,000 |
| 2002/10/30 | 295 | 306 | 293 | 304 | 440,000 |
| 2002/10/29 | 299 | 300 | 294 | 298 | 104,000 |
| 2002/10/28 | 295 | 300 | 293 | 300 | 247,000 |
| 2002/10/25 | 298 | 305 | 295 | 305 | 336,000 |
| 2002/10/24 | 300 | 300 | 295 | 298 | 298,000 |
| 2002/10/23 | 294 | 298 | 290 | 298 | 210,000 |
| 2002/10/22 | 299 | 300 | 290 | 292 | 236,000 |
| 2002/10/21 | 300 | 300 | 296 | 299 | 145,000 |
| 2002/10/18 | 298 | 305 | 295 | 297 | 303,000 |
| 2002/10/17 | 297 | 302 | 296 | 298 | 178,000 |
| 2002/10/16 | 299 | 304 | 297 | 302 | 498,000 |
| 2002/10/15 | 286 | 292 | 286 | 288 | 272,000 |
| 2002/10/11 | 285 | 295 | 282 | 283 | 325,000 |
| 2002/10/10 | 275 | 280 | 273 | 280 | 544,000 |
| 2002/10/09 | 301 | 301 | 287 | 287 | 296,000 |
| 2002/10/08 | 292 | 303 | 291 | 303 | 762,000 |
| 2002/10/07 | 309 | 310 | 297 | 297 | 354,000 |
| 2002/10/04 | 311 | 315 | 308 | 313 | 383,000 |
| 2002/10/03 | 314 | 316 | 311 | 314 | 572,000 |
| 2002/10/02 | 323 | 326 | 318 | 318 | 706,000 |
| 2002/10/01 | 315 | 329 | 311 | 323 | 4,112,000 |
| 2002/09/30 | 308 | 314 | 308 | 314 | 287,000 |
| 2002/09/27 | 308 | 314 | 308 | 314 | 459,000 |
| 2002/09/26 | 307 | 310 | 307 | 309 | 336,000 |
| 2002/09/25 | 304 | 308 | 301 | 307 | 592,000 |
| 2002/09/24 | 306 | 310 | 303 | 305 | 623,000 |
| 2002/09/20 | 305 | 313 | 305 | 313 | 548,000 |
| 2002/09/19 | 316 | 323 | 301 | 311 | 1,572,000 |
| 2002/09/18 | 315 | 315 | 311 | 315 | 388,000 |
| 2002/09/17 | 314 | 317 | 311 | 315 | 867,000 |
| 2002/09/13 | 309 | 313 | 305 | 308 | 548,000 |
| 2002/09/12 | 305 | 309 | 304 | 304 | 225,000 |
| 2002/09/11 | 311 | 312 | 309 | 310 | 435,000 |
| 2002/09/10 | 304 | 310 | 302 | 308 | 395,000 |
| 2002/09/09 | 303 | 305 | 301 | 304 | 287,000 |
| 2002/09/06 | 297 | 301 | 296 | 298 | 234,000 |
| 2002/09/05 | 300 | 308 | 296 | 303 | 786,000 |
| 2002/09/04 | 295 | 298 | 291 | 295 | 599,000 |
| 2002/09/03 | 309 | 309 | 303 | 303 | 509,000 |
| 2002/09/02 | 309 | 315 | 308 | 308 | 669,000 |
| 2002/08/30 | 311 | 317 | 310 | 314 | 543,000 |
| 2002/08/29 | 315 | 320 | 310 | 311 | 1,430,000 |
| 2002/08/28 | 312 | 317 | 308 | 315 | 1,009,000 |
| 2002/08/27 | 317 | 317 | 307 | 308 | 510,000 |
| 2002/08/26 | 317 | 318 | 312 | 315 | 1,068,000 |
| 2002/08/23 | 315 | 317 | 310 | 314 | 2,153,000 |
| 2002/08/22 | 305 | 315 | 305 | 311 | 2,567,000 |
| 2002/08/21 | 298 | 308 | 298 | 302 | 1,505,000 |
| 2002/08/20 | 296 | 297 | 293 | 293 | 274,000 |
| 2002/08/19 | 291 | 295 | 291 | 293 | 475,000 |
| 2002/08/16 | 296 | 296 | 293 | 293 | 300,000 |
| 2002/08/15 | 294 | 299 | 294 | 294 | 233,000 |
| 2002/08/14 | 293 | 297 | 293 | 293 | 297,000 |
| 2002/08/13 | 301 | 301 | 296 | 300 | 293,000 |
| 2002/08/12 | 305 | 306 | 298 | 299 | 321,000 |
| 2002/08/09 | 306 | 308 | 303 | 307 | 592,000 |
| 2002/08/08 | 305 | 308 | 303 | 304 | 908,000 |
| 2002/08/07 | 302 | 303 | 298 | 302 | 601,000 |
| 2002/08/06 | 305 | 306 | 290 | 295 | 879,000 |
| 2002/08/05 | 307 | 313 | 307 | 310 | 2,263,000 |
| 2002/08/02 | 309 | 309 | 301 | 304 | 1,510,000 |
| 2002/08/01 | 296 | 310 | 295 | 310 | 3,949,000 |
| 2002/07/31 | 295 | 295 | 290 | 293 | 491,000 |
| 2002/07/30 | 295 | 296 | 291 | 293 | 284,000 |
| 2002/07/29 | 293 | 294 | 289 | 289 | 428,000 |
| 2002/07/26 | 298 | 298 | 286 | 286 | 619,000 |
| 2002/07/25 | 300 | 301 | 294 | 294 | 1,135,000 |
| 2002/07/24 | 303 | 305 | 293 | 293 | 2,092,000 |
| 2002/07/23 | 282 | 300 | 282 | 298 | 3,390,000 |
| 2002/07/22 | 272 | 277 | 272 | 274 | 142,000 |
| 2002/07/19 | 277 | 280 | 275 | 277 | 126,000 |
| 2002/07/18 | 271 | 287 | 268 | 287 | 422,000 |
| 2002/07/17 | 265 | 270 | 264 | 266 | 163,000 |
| 2002/07/16 | 272 | 274 | 264 | 264 | 185,000 |
| 2002/07/15 | 274 | 277 | 272 | 272 | 109,000 |
| 2002/07/12 | 284 | 284 | 275 | 275 | 332,000 |
| 2002/07/11 | 273 | 275 | 272 | 274 | 69,000 |
| 2002/07/10 | 283 | 283 | 275 | 275 | 161,000 |
| 2002/07/09 | 276 | 283 | 271 | 283 | 153,000 |
| 2002/07/08 | 284 | 285 | 276 | 276 | 154,000 |
| 2002/07/05 | 283 | 285 | 281 | 283 | 196,000 |
| 2002/07/04 | 280 | 280 | 278 | 278 | 150,000 |
| 2002/07/03 | 279 | 283 | 275 | 283 | 276,000 |
| 2002/07/02 | 277 | 277 | 271 | 276 | 127,000 |
| 2002/07/01 | 278 | 281 | 275 | 278 | 111,000 |
| 2002/06/28 | 280 | 280 | 273 | 280 | 199,000 |
| 2002/06/27 | 270 | 275 | 270 | 270 | 157,000 |
| 2002/06/26 | 280 | 280 | 270 | 274 | 147,000 |
| 2002/06/25 | 277 | 280 | 275 | 278 | 254,000 |
| 2002/06/24 | 275 | 281 | 275 | 280 | 349,000 |
| 2002/06/21 | 275 | 279 | 275 | 277 | 225,000 |
| 2002/06/20 | 272 | 276 | 269 | 275 | 251,000 |
| 2002/06/19 | 274 | 275 | 270 | 274 | 401,000 |
| 2002/06/18 | 271 | 279 | 270 | 274 | 285,000 |
| 2002/06/17 | 277 | 278 | 265 | 266 | 511,000 |
| 2002/06/14 | 277 | 285 | 277 | 278 | 886,000 |
| 2002/06/13 | 288 | 289 | 277 | 282 | 309,000 |
| 2002/06/12 | 291 | 292 | 288 | 289 | 307,000 |
| 2002/06/11 | 294 | 295 | 290 | 293 | 543,000 |
| 2002/06/10 | 285 | 298 | 285 | 295 | 790,000 |
| 2002/06/07 | 277 | 291 | 277 | 290 | 605,000 |
| 2002/06/06 | 289 | 290 | 282 | 282 | 204,000 |
| 2002/06/05 | 292 | 293 | 286 | 286 | 788,000 |
| 2002/06/04 | 286 | 292 | 285 | 292 | 560,000 |
| 2002/06/03 | 288 | 288 | 283 | 285 | 540,000 |
| 2002/05/31 | 276 | 283 | 276 | 283 | 343,000 |
| 2002/05/30 | 285 | 285 | 275 | 278 | 368,000 |
| 2002/05/29 | 286 | 291 | 286 | 286 | 484,000 |
| 2002/05/28 | 290 | 294 | 287 | 291 | 622,000 |
| 2002/05/27 | 285 | 294 | 283 | 290 | 800,000 |
| 2002/05/24 | 286 | 287 | 281 | 285 | 950,000 |
| 2002/05/23 | 268 | 285 | 268 | 280 | 966,000 |
| 2002/05/22 | 262 | 269 | 262 | 266 | 191,000 |
| 2002/05/21 | 263 | 265 | 261 | 265 | 178,000 |
| 2002/05/20 | 260 | 262 | 259 | 260 | 111,000 |
| 2002/05/17 | 256 | 260 | 256 | 259 | 191,000 |
| 2002/05/16 | 253 | 257 | 253 | 257 | 131,000 |
| 2002/05/15 | 253 | 255 | 251 | 252 | 310,000 |
| 2002/05/14 | 257 | 258 | 251 | 252 | 182,000 |
| 2002/05/13 | 259 | 259 | 256 | 256 | 89,000 |
| 2002/05/10 | 259 | 260 | 256 | 258 | 139,000 |
| 2002/05/09 | 258 | 261 | 258 | 259 | 201,000 |
| 2002/05/08 | 258 | 259 | 257 | 258 | 41,000 |
| 2002/05/07 | 259 | 259 | 257 | 257 | 92,000 |
| 2002/05/02 | 261 | 263 | 260 | 260 | 110,000 |
| 2002/05/01 | 262 | 267 | 260 | 264 | 140,000 |
| 2002/04/30 | 263 | 263 | 260 | 260 | 68,000 |
| 2002/04/26 | 264 | 265 | 264 | 264 | 118,000 |
| 2002/04/25 | 269 | 269 | 265 | 267 | 118,000 |
| 2002/04/24 | 265 | 269 | 264 | 267 | 170,000 |
| 2002/04/23 | 267 | 268 | 264 | 265 | 218,000 |
| 2002/04/22 | 266 | 267 | 264 | 265 | 150,000 |
| 2002/04/19 | 261 | 263 | 260 | 263 | 75,000 |
| 2002/04/18 | 261 | 263 | 260 | 262 | 170,000 |
| 2002/04/17 | 261 | 261 | 258 | 261 | 223,000 |
| 2002/04/16 | 258 | 261 | 253 | 261 | 406,000 |
| 2002/04/15 | 264 | 264 | 256 | 260 | 321,000 |
| 2002/04/12 | 260 | 265 | 255 | 264 | 413,000 |
| 2002/04/11 | 268 | 269 | 260 | 260 | 103,000 |
| 2002/04/10 | 267 | 270 | 265 | 268 | 144,000 |
| 2002/04/09 | 270 | 273 | 265 | 265 | 229,000 |
| 2002/04/08 | 270 | 275 | 269 | 273 | 268,000 |
| 2002/04/05 | 270 | 271 | 265 | 270 | 179,000 |
| 2002/04/04 | 267 | 271 | 267 | 268 | 219,000 |
| 2002/04/03 | 261 | 265 | 257 | 265 | 141,000 |
| 2002/04/02 | 258 | 261 | 255 | 261 | 99,000 |
| 2002/04/01 | 262 | 262 | 255 | 259 | 160,000 |
| 2002/03/29 | 269 | 270 | 261 | 265 | 101,000 |
| 2002/03/28 | 269 | 271 | 265 | 265 | 217,000 |
| 2002/03/27 | 267 | 271 | 264 | 271 | 134,000 |
| 2002/03/26 | 262 | 278 | 262 | 267 | 265,000 |
| 2002/03/25 | 270 | 271 | 265 | 270 | 237,000 |
| 2002/03/22 | 269 | 270 | 265 | 269 | 265,000 |
| 2002/03/20 | 265 | 267 | 263 | 265 | 322,000 |
| 2002/03/19 | 260 | 263 | 260 | 263 | 142,000 |
| 2002/03/18 | 260 | 264 | 259 | 259 | 148,000 |
| 2002/03/15 | 256 | 261 | 256 | 261 | 218,000 |
| 2002/03/14 | 259 | 261 | 256 | 258 | 130,000 |
| 2002/03/13 | 263 | 264 | 258 | 259 | 302,000 |
| 2002/03/12 | 260 | 262 | 258 | 262 | 192,000 |
| 2002/03/11 | 258 | 261 | 257 | 260 | 392,000 |
| 2002/03/08 | 255 | 260 | 255 | 256 | 518,000 |
| 2002/03/07 | 260 | 263 | 258 | 259 | 174,000 |
| 2002/03/06 | 262 | 264 | 258 | 259 | 202,000 |
| 2002/03/05 | 267 | 268 | 259 | 262 | 218,000 |
| 2002/03/04 | 259 | 266 | 259 | 265 | 378,000 |
| 2002/03/01 | 257 | 258 | 253 | 258 | 159,000 |
| 2002/02/28 | 257 | 258 | 255 | 258 | 219,000 |
| 2002/02/27 | 252 | 256 | 250 | 256 | 167,000 |
| 2002/02/26 | 251 | 255 | 250 | 252 | 74,000 |
| 2002/02/25 | 257 | 258 | 250 | 254 | 210,000 |
| 2002/02/22 | 250 | 259 | 245 | 257 | 180,000 |
| 2002/02/21 | 248 | 255 | 247 | 255 | 144,000 |
| 2002/02/20 | 247 | 247 | 245 | 245 | 102,000 |
| 2002/02/19 | 255 | 256 | 245 | 247 | 145,000 |
| 2002/02/18 | 258 | 259 | 253 | 256 | 268,000 |
| 2002/02/15 | 250 | 252 | 248 | 250 | 136,000 |
| 2002/02/14 | 251 | 256 | 250 | 252 | 174,000 |
| 2002/02/13 | 244 | 252 | 244 | 247 | 163,000 |
| 2002/02/12 | 239 | 246 | 238 | 246 | 264,000 |
| 2002/02/08 | 238 | 239 | 235 | 238 | 206,000 |
| 2002/02/07 | 234 | 237 | 234 | 236 | 97,000 |
| 2002/02/06 | 235 | 237 | 234 | 236 | 88,000 |
| 2002/02/05 | 238 | 238 | 235 | 236 | 201,000 |
| 2002/02/04 | 235 | 238 | 235 | 237 | 97,000 |
| 2002/02/01 | 240 | 240 | 234 | 238 | 361,000 |
| 2002/01/31 | 238 | 239 | 235 | 236 | 110,000 |
| 2002/01/30 | 235 | 238 | 234 | 236 | 251,000 |
| 2002/01/29 | 239 | 239 | 231 | 233 | 388,000 |
| 2002/01/28 | 241 | 243 | 237 | 240 | 165,000 |
| 2002/01/25 | 245 | 245 | 239 | 241 | 173,000 |
| 2002/01/24 | 238 | 243 | 238 | 243 | 133,000 |
| 2002/01/23 | 241 | 246 | 239 | 242 | 94,000 |
| 2002/01/22 | 247 | 249 | 240 | 241 | 137,000 |
| 2002/01/21 | 248 | 251 | 240 | 251 | 208,000 |
| 2002/01/18 | 235 | 249 | 235 | 249 | 163,000 |
| 2002/01/17 | 239 | 241 | 235 | 237 | 277,000 |
| 2002/01/16 | 237 | 240 | 235 | 238 | 419,000 |
| 2002/01/15 | 240 | 241 | 237 | 237 | 120,000 |
| 2002/01/11 | 240 | 244 | 239 | 240 | 223,000 |
| 2002/01/10 | 245 | 247 | 240 | 240 | 355,000 |
| 2002/01/09 | 249 | 249 | 246 | 249 | 129,000 |
| 2002/01/08 | 259 | 259 | 251 | 252 | 156,000 |
| 2002/01/07 | 265 | 265 | 254 | 255 | 362,000 |
| 2002/01/04 | 247 | 251 | 247 | 250 | 82,000 |