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 |
|---|---|---|---|---|---|
| 2003/12/30 | 392 | 396 | 391 | 394 | 378,000 |
| 2003/12/29 | 391 | 393 | 387 | 391 | 631,000 |
| 2003/12/26 | 374 | 390 | 374 | 386 | 1,164,000 |
| 2003/12/25 | 370 | 374 | 367 | 372 | 481,000 |
| 2003/12/24 | 374 | 374 | 368 | 370 | 607,000 |
| 2003/12/22 | 375 | 380 | 368 | 372 | 949,000 |
| 2003/12/19 | 374 | 376 | 370 | 374 | 542,000 |
| 2003/12/18 | 372 | 372 | 365 | 370 | 1,318,000 |
| 2003/12/17 | 384 | 386 | 376 | 377 | 526,000 |
| 2003/12/16 | 387 | 388 | 381 | 386 | 426,000 |
| 2003/12/15 | 396 | 398 | 389 | 391 | 626,000 |
| 2003/12/12 | 375 | 381 | 375 | 380 | 629,000 |
| 2003/12/11 | 376 | 376 | 369 | 371 | 903,000 |
| 2003/12/10 | 381 | 384 | 373 | 376 | 667,000 |
| 2003/12/09 | 390 | 391 | 382 | 388 | 327,000 |
| 2003/12/08 | 394 | 398 | 385 | 389 | 446,000 |
| 2003/12/05 | 399 | 400 | 394 | 394 | 385,000 |
| 2003/12/04 | 405 | 406 | 393 | 396 | 1,349,000 |
| 2003/12/03 | 413 | 418 | 401 | 404 | 748,000 |
| 2003/12/02 | 415 | 423 | 413 | 413 | 296,000 |
| 2003/12/01 | 408 | 420 | 405 | 420 | 406,000 |
| 2003/11/28 | 418 | 424 | 413 | 418 | 615,000 |
| 2003/11/27 | 416 | 420 | 410 | 416 | 830,000 |
| 2003/11/26 | 398 | 411 | 395 | 408 | 990,000 |
| 2003/11/25 | 405 | 405 | 379 | 392 | 745,000 |
| 2003/11/21 | 387 | 398 | 386 | 392 | 495,000 |
| 2003/11/20 | 379 | 387 | 377 | 385 | 371,000 |
| 2003/11/19 | 372 | 379 | 370 | 376 | 301,000 |
| 2003/11/18 | 381 | 381 | 368 | 379 | 637,000 |
| 2003/11/17 | 406 | 406 | 382 | 384 | 437,000 |
| 2003/11/14 | 415 | 420 | 409 | 411 | 347,000 |
| 2003/11/13 | 420 | 421 | 410 | 415 | 463,000 |
| 2003/11/12 | 408 | 416 | 404 | 411 | 550,000 |
| 2003/11/11 | 425 | 426 | 405 | 413 | 567,000 |
| 2003/11/10 | 425 | 435 | 420 | 432 | 392,000 |
| 2003/11/07 | 433 | 436 | 420 | 427 | 449,000 |
| 2003/11/06 | 436 | 440 | 429 | 430 | 492,000 |
| 2003/11/05 | 443 | 443 | 433 | 440 | 400,000 |
| 2003/11/04 | 451 | 454 | 439 | 445 | 898,000 |
| 2003/10/31 | 449 | 456 | 442 | 447 | 914,000 |
| 2003/10/30 | 434 | 450 | 432 | 447 | 1,041,000 |
| 2003/10/29 | 437 | 439 | 428 | 434 | 386,000 |
| 2003/10/28 | 422 | 436 | 422 | 432 | 528,000 |
| 2003/10/27 | 415 | 426 | 413 | 420 | 440,000 |
| 2003/10/24 | 428 | 437 | 410 | 419 | 1,021,000 |
| 2003/10/23 | 427 | 435 | 425 | 427 | 899,000 |
| 2003/10/22 | 448 | 448 | 441 | 442 | 1,031,000 |
| 2003/10/21 | 450 | 453 | 441 | 448 | 1,547,000 |
| 2003/10/20 | 430 | 446 | 426 | 444 | 1,801,000 |
| 2003/10/17 | 422 | 427 | 420 | 425 | 935,000 |
| 2003/10/16 | 422 | 423 | 416 | 418 | 689,000 |
| 2003/10/15 | 414 | 422 | 414 | 422 | 978,000 |
| 2003/10/14 | 416 | 418 | 409 | 411 | 836,000 |
| 2003/10/10 | 400 | 420 | 400 | 408 | 1,440,000 |
| 2003/10/09 | 410 | 411 | 400 | 402 | 752,000 |
| 2003/10/08 | 417 | 417 | 408 | 411 | 801,000 |
| 2003/10/07 | 422 | 427 | 412 | 416 | 1,428,000 |
| 2003/10/06 | 430 | 434 | 421 | 421 | 1,300,000 |
| 2003/10/03 | 430 | 434 | 426 | 427 | 667,000 |
| 2003/10/02 | 435 | 435 | 429 | 432 | 526,000 |
| 2003/10/01 | 431 | 434 | 428 | 430 | 496,000 |
| 2003/09/30 | 430 | 443 | 423 | 436 | 518,000 |
| 2003/09/29 | 425 | 426 | 419 | 421 | 255,000 |
| 2003/09/26 | 420 | 430 | 415 | 426 | 398,000 |
| 2003/09/25 | 431 | 434 | 423 | 425 | 335,000 |
| 2003/09/24 | 434 | 446 | 434 | 440 | 411,000 |
| 2003/09/22 | 445 | 446 | 435 | 438 | 809,000 |
| 2003/09/19 | 451 | 451 | 441 | 443 | 544,000 |
| 2003/09/18 | 448 | 453 | 445 | 447 | 612,000 |
| 2003/09/17 | 459 | 459 | 448 | 453 | 771,000 |
| 2003/09/16 | 454 | 459 | 450 | 450 | 437,000 |
| 2003/09/12 | 451 | 451 | 444 | 445 | 644,000 |
| 2003/09/11 | 453 | 453 | 441 | 441 | 540,000 |
| 2003/09/10 | 462 | 462 | 453 | 455 | 731,000 |
| 2003/09/09 | 462 | 464 | 457 | 457 | 535,000 |
| 2003/09/08 | 453 | 464 | 453 | 455 | 480,000 |
| 2003/09/05 | 454 | 460 | 449 | 458 | 820,000 |
| 2003/09/04 | 472 | 472 | 455 | 455 | 1,121,000 |
| 2003/09/03 | 470 | 477 | 467 | 470 | 1,019,000 |
| 2003/09/02 | 479 | 479 | 466 | 467 | 1,146,000 |
| 2003/09/01 | 477 | 484 | 475 | 482 | 683,000 |
| 2003/08/29 | 483 | 487 | 477 | 485 | 395,000 |
| 2003/08/28 | 488 | 492 | 481 | 485 | 484,000 |
| 2003/08/27 | 487 | 496 | 483 | 488 | 648,000 |
| 2003/08/26 | 487 | 494 | 483 | 485 | 417,000 |
| 2003/08/25 | 500 | 500 | 486 | 490 | 509,000 |
| 2003/08/22 | 493 | 508 | 487 | 501 | 1,096,000 |
| 2003/08/21 | 485 | 498 | 481 | 494 | 909,000 |
| 2003/08/20 | 494 | 494 | 482 | 485 | 625,000 |
| 2003/08/19 | 500 | 500 | 489 | 494 | 910,000 |
| 2003/08/18 | 480 | 500 | 480 | 496 | 1,057,000 |
| 2003/08/15 | 481 | 487 | 476 | 477 | 465,000 |
| 2003/08/14 | 482 | 483 | 476 | 483 | 1,131,000 |
| 2003/08/13 | 485 | 502 | 485 | 487 | 1,120,000 |
| 2003/08/12 | 475 | 482 | 473 | 480 | 939,000 |
| 2003/08/11 | 466 | 475 | 452 | 474 | 627,000 |
| 2003/08/08 | 460 | 468 | 459 | 464 | 603,000 |
| 2003/08/07 | 467 | 469 | 456 | 458 | 628,000 |
| 2003/08/06 | 450 | 463 | 450 | 463 | 1,138,000 |
| 2003/08/05 | 454 | 458 | 450 | 455 | 886,000 |
| 2003/08/04 | 447 | 455 | 438 | 451 | 695,000 |
| 2003/08/01 | 432 | 452 | 431 | 447 | 945,000 |
| 2003/07/31 | 430 | 439 | 429 | 435 | 385,000 |
| 2003/07/30 | 434 | 439 | 431 | 435 | 246,000 |
| 2003/07/29 | 435 | 444 | 433 | 436 | 504,000 |
| 2003/07/28 | 428 | 434 | 427 | 432 | 332,000 |
| 2003/07/25 | 427 | 436 | 425 | 431 | 534,000 |
| 2003/07/24 | 420 | 436 | 420 | 436 | 764,000 |
| 2003/07/23 | 421 | 424 | 420 | 421 | 506,000 |
| 2003/07/22 | 422 | 426 | 420 | 421 | 207,000 |
| 2003/07/18 | 415 | 430 | 415 | 427 | 323,000 |
| 2003/07/17 | 425 | 427 | 410 | 424 | 765,000 |
| 2003/07/16 | 433 | 435 | 428 | 428 | 444,000 |
| 2003/07/15 | 428 | 435 | 428 | 433 | 562,000 |
| 2003/07/14 | 432 | 438 | 425 | 433 | 589,000 |
| 2003/07/11 | 427 | 435 | 425 | 431 | 461,000 |
| 2003/07/10 | 433 | 440 | 432 | 437 | 1,276,000 |
| 2003/07/09 | 426 | 429 | 416 | 429 | 1,013,000 |
| 2003/07/08 | 408 | 428 | 408 | 426 | 1,983,000 |
| 2003/07/07 | 415 | 418 | 407 | 408 | 810,000 |
| 2003/07/04 | 406 | 413 | 404 | 411 | 1,149,000 |
| 2003/07/03 | 405 | 409 | 396 | 396 | 983,000 |
| 2003/07/02 | 400 | 410 | 395 | 410 | 1,195,000 |
| 2003/07/01 | 408 | 408 | 400 | 401 | 496,000 |
| 2003/06/30 | 408 | 410 | 401 | 407 | 1,336,000 |
| 2003/06/27 | 399 | 405 | 391 | 403 | 2,615,000 |
| 2003/06/26 | 385 | 396 | 381 | 395 | 1,125,000 |
| 2003/06/25 | 387 | 393 | 380 | 389 | 1,844,000 |
| 2003/06/24 | 362 | 393 | 361 | 387 | 6,023,000 |
| 2003/06/23 | 354 | 361 | 352 | 361 | 704,000 |
| 2003/06/20 | 352 | 356 | 351 | 352 | 710,000 |
| 2003/06/19 | 360 | 360 | 354 | 354 | 495,000 |
| 2003/06/18 | 357 | 360 | 355 | 357 | 448,000 |
| 2003/06/17 | 365 | 368 | 355 | 357 | 233,000 |
| 2003/06/16 | 360 | 363 | 353 | 362 | 369,000 |
| 2003/06/13 | 367 | 371 | 359 | 363 | 828,000 |
| 2003/06/12 | 364 | 370 | 363 | 367 | 2,048,000 |
| 2003/06/11 | 344 | 356 | 344 | 349 | 2,096,000 |
| 2003/06/10 | 338 | 340 | 336 | 339 | 430,000 |
| 2003/06/09 | 347 | 347 | 341 | 343 | 276,000 |
| 2003/06/06 | 339 | 347 | 337 | 347 | 899,000 |
| 2003/06/05 | 337 | 339 | 336 | 337 | 977,000 |
| 2003/06/04 | 343 | 343 | 333 | 337 | 652,000 |
| 2003/06/03 | 345 | 345 | 339 | 343 | 455,000 |
| 2003/06/02 | 342 | 348 | 342 | 345 | 333,000 |
| 2003/05/30 | 342 | 347 | 340 | 341 | 427,000 |
| 2003/05/29 | 350 | 354 | 338 | 347 | 543,000 |
| 2003/05/28 | 356 | 358 | 353 | 354 | 267,000 |
| 2003/05/27 | 362 | 362 | 353 | 354 | 432,000 |
| 2003/05/26 | 365 | 365 | 360 | 363 | 364,000 |
| 2003/05/23 | 361 | 368 | 356 | 365 | 1,123,000 |
| 2003/05/22 | 346 | 353 | 342 | 352 | 1,288,000 |
| 2003/05/21 | 345 | 350 | 343 | 343 | 609,000 |
| 2003/05/20 | 340 | 348 | 339 | 341 | 454,000 |
| 2003/05/19 | 353 | 353 | 337 | 341 | 449,000 |
| 2003/05/16 | 353 | 356 | 351 | 352 | 465,000 |
| 2003/05/15 | 360 | 360 | 351 | 352 | 483,000 |
| 2003/05/14 | 351 | 363 | 350 | 360 | 765,000 |
| 2003/05/13 | 358 | 362 | 354 | 354 | 667,000 |
| 2003/05/12 | 370 | 371 | 355 | 357 | 1,052,000 |
| 2003/05/09 | 375 | 375 | 367 | 372 | 789,000 |
| 2003/05/08 | 367 | 374 | 367 | 371 | 656,000 |
| 2003/05/07 | 374 | 377 | 367 | 370 | 943,000 |
| 2003/05/06 | 379 | 384 | 369 | 371 | 1,065,000 |
| 2003/05/02 | 375 | 380 | 371 | 376 | 579,000 |
| 2003/05/01 | 380 | 380 | 375 | 379 | 425,000 |
| 2003/04/30 | 373 | 382 | 368 | 380 | 715,000 |
| 2003/04/28 | 373 | 373 | 367 | 370 | 312,000 |
| 2003/04/25 | 370 | 376 | 365 | 374 | 483,000 |
| 2003/04/24 | 367 | 372 | 367 | 368 | 239,000 |
| 2003/04/23 | 368 | 375 | 366 | 369 | 364,000 |
| 2003/04/22 | 372 | 372 | 362 | 368 | 362,000 |
| 2003/04/21 | 372 | 377 | 371 | 372 | 523,000 |
| 2003/04/18 | 362 | 370 | 361 | 367 | 342,000 |
| 2003/04/17 | 368 | 368 | 360 | 362 | 519,000 |
| 2003/04/16 | 370 | 372 | 365 | 371 | 576,000 |
| 2003/04/15 | 362 | 376 | 361 | 370 | 1,322,000 |
| 2003/04/14 | 358 | 364 | 357 | 362 | 598,000 |
| 2003/04/11 | 359 | 365 | 356 | 360 | 573,000 |
| 2003/04/10 | 350 | 359 | 350 | 358 | 501,000 |
| 2003/04/09 | 351 | 356 | 349 | 355 | 846,000 |
| 2003/04/08 | 363 | 363 | 353 | 356 | 445,000 |
| 2003/04/07 | 352 | 365 | 347 | 364 | 1,479,000 |
| 2003/04/04 | 355 | 366 | 354 | 362 | 771,000 |
| 2003/04/03 | 367 | 368 | 348 | 351 | 1,518,000 |
| 2003/04/02 | 361 | 374 | 357 | 367 | 2,039,000 |
| 2003/04/01 | 339 | 355 | 335 | 353 | 1,316,000 |
| 2003/03/31 | 340 | 340 | 334 | 336 | 855,000 |
| 2003/03/28 | 338 | 340 | 333 | 335 | 479,000 |
| 2003/03/27 | 338 | 340 | 334 | 335 | 402,000 |
| 2003/03/26 | 329 | 342 | 328 | 341 | 622,000 |
| 2003/03/25 | 331 | 337 | 330 | 334 | 628,000 |
| 2003/03/24 | 340 | 344 | 337 | 341 | 587,000 |
| 2003/03/20 | 329 | 335 | 327 | 333 | 1,241,000 |
| 2003/03/19 | 317 | 329 | 317 | 324 | 967,000 |
| 2003/03/18 | 322 | 327 | 315 | 315 | 957,000 |
| 2003/03/17 | 318 | 320 | 313 | 319 | 490,000 |
| 2003/03/14 | 319 | 325 | 318 | 318 | 1,563,000 |
| 2003/03/13 | 312 | 315 | 310 | 315 | 646,000 |
| 2003/03/12 | 306 | 314 | 305 | 311 | 544,000 |
| 2003/03/11 | 303 | 313 | 302 | 305 | 558,000 |
| 2003/03/10 | 308 | 308 | 301 | 308 | 390,000 |
| 2003/03/07 | 309 | 313 | 308 | 310 | 546,000 |
| 2003/03/06 | 314 | 315 | 306 | 309 | 632,000 |
| 2003/03/05 | 312 | 317 | 311 | 314 | 358,000 |
| 2003/03/04 | 315 | 315 | 312 | 312 | 191,000 |
| 2003/03/03 | 311 | 315 | 310 | 315 | 196,000 |
| 2003/02/28 | 316 | 316 | 312 | 312 | 225,000 |
| 2003/02/27 | 308 | 319 | 306 | 319 | 316,000 |
| 2003/02/26 | 306 | 310 | 306 | 308 | 183,000 |
| 2003/02/25 | 312 | 314 | 305 | 307 | 301,000 |
| 2003/02/24 | 309 | 319 | 309 | 314 | 469,000 |
| 2003/02/21 | 319 | 319 | 307 | 309 | 231,000 |
| 2003/02/20 | 315 | 319 | 311 | 319 | 857,000 |
| 2003/02/19 | 313 | 317 | 312 | 316 | 764,000 |
| 2003/02/18 | 310 | 314 | 308 | 312 | 382,000 |
| 2003/02/17 | 306 | 313 | 305 | 310 | 382,000 |
| 2003/02/14 | 306 | 309 | 305 | 306 | 293,000 |
| 2003/02/13 | 305 | 310 | 302 | 306 | 504,000 |
| 2003/02/12 | 300 | 310 | 300 | 307 | 642,000 |
| 2003/02/10 | 300 | 302 | 299 | 300 | 186,000 |
| 2003/02/07 | 299 | 300 | 295 | 299 | 341,000 |
| 2003/02/06 | 294 | 297 | 292 | 296 | 163,000 |
| 2003/02/05 | 297 | 300 | 290 | 295 | 406,000 |
| 2003/02/04 | 293 | 296 | 293 | 296 | 234,000 |
| 2003/02/03 | 288 | 294 | 288 | 293 | 240,000 |
| 2003/01/31 | 288 | 288 | 283 | 283 | 139,000 |
| 2003/01/30 | 287 | 289 | 282 | 283 | 158,000 |
| 2003/01/29 | 291 | 291 | 286 | 287 | 439,000 |
| 2003/01/28 | 283 | 290 | 283 | 286 | 352,000 |
| 2003/01/27 | 286 | 290 | 282 | 287 | 356,000 |
| 2003/01/24 | 286 | 293 | 286 | 288 | 504,000 |
| 2003/01/23 | 289 | 295 | 289 | 291 | 606,000 |
| 2003/01/22 | 300 | 301 | 293 | 294 | 248,000 |
| 2003/01/21 | 298 | 301 | 294 | 301 | 284,000 |
| 2003/01/20 | 295 | 299 | 294 | 299 | 157,000 |
| 2003/01/17 | 296 | 301 | 296 | 298 | 192,000 |
| 2003/01/16 | 295 | 302 | 293 | 302 | 347,000 |
| 2003/01/15 | 290 | 297 | 290 | 297 | 204,000 |
| 2003/01/14 | 288 | 289 | 285 | 288 | 165,000 |
| 2003/01/10 | 289 | 292 | 287 | 289 | 186,000 |
| 2003/01/09 | 287 | 290 | 286 | 290 | 172,000 |
| 2003/01/08 | 290 | 291 | 288 | 289 | 348,000 |
| 2003/01/07 | 289 | 290 | 287 | 288 | 171,000 |
| 2003/01/06 | 288 | 288 | 283 | 285 | 80,000 |