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 |
|---|---|---|---|---|---|
| 2005/12/30 | 651 | 655 | 641 | 641 | 341,000 |
| 2005/12/29 | 660 | 660 | 651 | 652 | 381,000 |
| 2005/12/28 | 654 | 658 | 653 | 654 | 587,000 |
| 2005/12/27 | 648 | 655 | 641 | 653 | 691,000 |
| 2005/12/26 | 647 | 650 | 640 | 643 | 483,000 |
| 2005/12/22 | 652 | 653 | 641 | 647 | 523,000 |
| 2005/12/21 | 645 | 657 | 645 | 654 | 911,000 |
| 2005/12/20 | 635 | 645 | 634 | 644 | 597,000 |
| 2005/12/19 | 657 | 657 | 643 | 645 | 413,000 |
| 2005/12/16 | 653 | 664 | 646 | 653 | 826,000 |
| 2005/12/15 | 671 | 671 | 654 | 661 | 626,000 |
| 2005/12/14 | 680 | 685 | 661 | 661 | 1,261,000 |
| 2005/12/13 | 681 | 684 | 676 | 684 | 576,000 |
| 2005/12/12 | 680 | 689 | 679 | 683 | 585,000 |
| 2005/12/09 | 673 | 679 | 664 | 674 | 698,000 |
| 2005/12/08 | 674 | 679 | 657 | 663 | 994,000 |
| 2005/12/07 | 676 | 689 | 674 | 679 | 914,000 |
| 2005/12/06 | 683 | 687 | 676 | 679 | 1,021,000 |
| 2005/12/05 | 683 | 684 | 674 | 682 | 1,841,000 |
| 2005/12/02 | 675 | 689 | 671 | 673 | 2,825,000 |
| 2005/12/01 | 667 | 667 | 646 | 666 | 3,956,000 |
| 2005/11/30 | 610 | 616 | 606 | 607 | 630,000 |
| 2005/11/29 | 618 | 622 | 615 | 618 | 623,000 |
| 2005/11/28 | 620 | 625 | 617 | 620 | 771,000 |
| 2005/11/25 | 606 | 614 | 599 | 613 | 797,000 |
| 2005/11/24 | 600 | 608 | 597 | 605 | 719,000 |
| 2005/11/22 | 595 | 598 | 587 | 597 | 584,000 |
| 2005/11/21 | 596 | 599 | 594 | 595 | 628,000 |
| 2005/11/18 | 590 | 592 | 581 | 586 | 442,000 |
| 2005/11/17 | 580 | 590 | 576 | 585 | 620,000 |
| 2005/11/16 | 566 | 580 | 556 | 580 | 806,000 |
| 2005/11/15 | 568 | 570 | 560 | 566 | 802,000 |
| 2005/11/14 | 569 | 573 | 556 | 562 | 1,129,000 |
| 2005/11/11 | 538 | 562 | 532 | 558 | 2,965,000 |
| 2005/11/10 | 521 | 528 | 518 | 522 | 961,000 |
| 2005/11/09 | 526 | 530 | 521 | 525 | 444,000 |
| 2005/11/08 | 521 | 525 | 516 | 521 | 618,000 |
| 2005/11/07 | 537 | 537 | 515 | 521 | 1,768,000 |
| 2005/11/04 | 538 | 544 | 528 | 532 | 920,000 |
| 2005/11/02 | 535 | 540 | 530 | 530 | 700,000 |
| 2005/11/01 | 531 | 538 | 531 | 535 | 352,000 |
| 2005/10/31 | 535 | 544 | 535 | 536 | 708,000 |
| 2005/10/28 | 516 | 530 | 513 | 530 | 1,002,000 |
| 2005/10/27 | 515 | 521 | 513 | 518 | 781,000 |
| 2005/10/26 | 514 | 519 | 511 | 515 | 309,000 |
| 2005/10/25 | 514 | 523 | 512 | 517 | 873,000 |
| 2005/10/24 | 511 | 516 | 511 | 514 | 433,000 |
| 2005/10/21 | 501 | 511 | 500 | 507 | 1,039,000 |
| 2005/10/20 | 500 | 508 | 499 | 506 | 546,000 |
| 2005/10/19 | 497 | 502 | 491 | 496 | 418,000 |
| 2005/10/18 | 501 | 506 | 498 | 502 | 512,000 |
| 2005/10/17 | 512 | 517 | 499 | 501 | 852,000 |
| 2005/10/14 | 525 | 525 | 510 | 512 | 751,000 |
| 2005/10/13 | 517 | 535 | 515 | 520 | 1,665,000 |
| 2005/10/12 | 514 | 523 | 511 | 516 | 941,000 |
| 2005/10/11 | 505 | 514 | 500 | 514 | 1,231,000 |
| 2005/10/07 | 496 | 507 | 489 | 504 | 2,211,000 |
| 2005/10/06 | 479 | 502 | 473 | 491 | 2,412,000 |
| 2005/10/05 | 493 | 495 | 478 | 483 | 1,414,000 |
| 2005/10/04 | 490 | 501 | 488 | 501 | 999,000 |
| 2005/10/03 | 500 | 500 | 488 | 492 | 963,000 |
| 2005/09/30 | 499 | 505 | 491 | 502 | 1,419,000 |
| 2005/09/29 | 508 | 512 | 499 | 504 | 1,425,000 |
| 2005/09/28 | 474 | 514 | 472 | 507 | 2,833,000 |
| 2005/09/27 | 470 | 472 | 466 | 468 | 766,000 |
| 2005/09/26 | 476 | 477 | 467 | 474 | 804,000 |
| 2005/09/22 | 467 | 475 | 463 | 473 | 1,225,000 |
| 2005/09/21 | 465 | 470 | 461 | 468 | 968,000 |
| 2005/09/20 | 460 | 464 | 456 | 463 | 754,000 |
| 2005/09/16 | 453 | 457 | 451 | 455 | 975,000 |
| 2005/09/15 | 446 | 453 | 444 | 452 | 637,000 |
| 2005/09/14 | 451 | 451 | 447 | 448 | 564,000 |
| 2005/09/13 | 444 | 452 | 444 | 450 | 727,000 |
| 2005/09/12 | 442 | 447 | 440 | 442 | 332,000 |
| 2005/09/09 | 441 | 442 | 438 | 441 | 623,000 |
| 2005/09/08 | 441 | 443 | 438 | 438 | 381,000 |
| 2005/09/07 | 450 | 453 | 441 | 442 | 1,259,000 |
| 2005/09/06 | 440 | 452 | 439 | 450 | 3,083,000 |
| 2005/09/05 | 425 | 440 | 425 | 437 | 2,929,000 |
| 2005/09/02 | 415 | 420 | 414 | 418 | 606,000 |
| 2005/09/01 | 419 | 420 | 416 | 419 | 576,000 |
| 2005/08/31 | 414 | 415 | 411 | 412 | 567,000 |
| 2005/08/30 | 415 | 416 | 411 | 412 | 553,000 |
| 2005/08/29 | 415 | 415 | 411 | 411 | 249,000 |
| 2005/08/26 | 417 | 417 | 413 | 414 | 200,000 |
| 2005/08/25 | 417 | 418 | 414 | 416 | 220,000 |
| 2005/08/24 | 420 | 420 | 415 | 417 | 377,000 |
| 2005/08/23 | 421 | 422 | 419 | 420 | 326,000 |
| 2005/08/22 | 418 | 423 | 417 | 419 | 479,000 |
| 2005/08/19 | 421 | 422 | 416 | 417 | 375,000 |
| 2005/08/18 | 425 | 425 | 421 | 422 | 361,000 |
| 2005/08/17 | 423 | 426 | 421 | 423 | 570,000 |
| 2005/08/16 | 424 | 425 | 422 | 423 | 289,000 |
| 2005/08/15 | 421 | 424 | 419 | 421 | 503,000 |
| 2005/08/12 | 418 | 428 | 413 | 423 | 2,132,000 |
| 2005/08/11 | 412 | 417 | 408 | 417 | 1,068,000 |
| 2005/08/10 | 407 | 410 | 406 | 410 | 425,000 |
| 2005/08/09 | 398 | 405 | 397 | 403 | 354,000 |
| 2005/08/08 | 398 | 398 | 392 | 396 | 928,000 |
| 2005/08/05 | 408 | 408 | 400 | 401 | 443,000 |
| 2005/08/04 | 407 | 410 | 405 | 406 | 361,000 |
| 2005/08/03 | 408 | 412 | 408 | 409 | 282,000 |
| 2005/08/02 | 414 | 418 | 407 | 411 | 1,046,000 |
| 2005/08/01 | 415 | 416 | 413 | 415 | 417,000 |
| 2005/07/29 | 415 | 415 | 411 | 414 | 319,000 |
| 2005/07/28 | 418 | 419 | 412 | 412 | 774,000 |
| 2005/07/27 | 415 | 421 | 415 | 418 | 509,000 |
| 2005/07/26 | 412 | 414 | 409 | 413 | 485,000 |
| 2005/07/25 | 412 | 417 | 410 | 412 | 750,000 |
| 2005/07/22 | 415 | 416 | 410 | 412 | 812,000 |
| 2005/07/21 | 422 | 422 | 415 | 415 | 726,000 |
| 2005/07/20 | 419 | 425 | 418 | 423 | 649,000 |
| 2005/07/19 | 415 | 419 | 415 | 417 | 438,000 |
| 2005/07/15 | 422 | 423 | 417 | 418 | 592,000 |
| 2005/07/14 | 422 | 425 | 421 | 422 | 531,000 |
| 2005/07/13 | 428 | 428 | 423 | 426 | 388,000 |
| 2005/07/12 | 426 | 428 | 423 | 428 | 889,000 |
| 2005/07/11 | 429 | 435 | 426 | 426 | 1,384,000 |
| 2005/07/08 | 416 | 428 | 416 | 426 | 2,193,000 |
| 2005/07/07 | 413 | 421 | 412 | 416 | 2,221,000 |
| 2005/07/06 | 409 | 411 | 407 | 411 | 638,000 |
| 2005/07/05 | 412 | 412 | 406 | 406 | 439,000 |
| 2005/07/04 | 407 | 413 | 406 | 410 | 784,000 |
| 2005/07/01 | 402 | 406 | 401 | 404 | 563,000 |
| 2005/06/30 | 406 | 406 | 400 | 401 | 350,000 |
| 2005/06/29 | 406 | 406 | 401 | 403 | 348,000 |
| 2005/06/28 | 401 | 405 | 401 | 405 | 446,000 |
| 2005/06/27 | 400 | 401 | 396 | 397 | 211,000 |
| 2005/06/24 | 398 | 402 | 398 | 402 | 508,000 |
| 2005/06/23 | 402 | 405 | 400 | 400 | 284,000 |
| 2005/06/22 | 403 | 403 | 400 | 402 | 260,000 |
| 2005/06/21 | 400 | 401 | 398 | 401 | 472,000 |
| 2005/06/20 | 402 | 403 | 399 | 400 | 550,000 |
| 2005/06/17 | 403 | 407 | 402 | 404 | 374,000 |
| 2005/06/16 | 400 | 403 | 399 | 400 | 240,000 |
| 2005/06/15 | 399 | 400 | 397 | 399 | 207,000 |
| 2005/06/14 | 397 | 400 | 396 | 399 | 274,000 |
| 2005/06/13 | 396 | 399 | 395 | 398 | 278,000 |
| 2005/06/10 | 391 | 396 | 391 | 395 | 317,000 |
| 2005/06/09 | 397 | 397 | 389 | 391 | 466,000 |
| 2005/06/08 | 396 | 398 | 394 | 395 | 267,000 |
| 2005/06/07 | 395 | 397 | 393 | 395 | 451,000 |
| 2005/06/06 | 399 | 403 | 393 | 395 | 603,000 |
| 2005/06/03 | 398 | 402 | 396 | 402 | 573,000 |
| 2005/06/02 | 403 | 406 | 399 | 400 | 754,000 |
| 2005/06/01 | 408 | 411 | 404 | 408 | 567,000 |
| 2005/05/31 | 406 | 406 | 402 | 404 | 375,000 |
| 2005/05/30 | 401 | 405 | 397 | 402 | 707,000 |
| 2005/05/27 | 397 | 406 | 397 | 400 | 1,350,000 |
| 2005/05/26 | 390 | 401 | 389 | 398 | 1,981,000 |
| 2005/05/25 | 392 | 395 | 385 | 387 | 1,063,000 |
| 2005/05/24 | 388 | 388 | 385 | 387 | 424,000 |
| 2005/05/23 | 386 | 388 | 385 | 386 | 334,000 |
| 2005/05/20 | 388 | 392 | 383 | 384 | 771,000 |
| 2005/05/19 | 389 | 392 | 387 | 389 | 460,000 |
| 2005/05/18 | 390 | 394 | 387 | 387 | 288,000 |
| 2005/05/17 | 390 | 395 | 383 | 389 | 607,000 |
| 2005/05/16 | 398 | 398 | 392 | 393 | 425,000 |
| 2005/05/13 | 406 | 410 | 401 | 403 | 570,000 |
| 2005/05/12 | 413 | 417 | 409 | 412 | 274,000 |
| 2005/05/11 | 415 | 416 | 410 | 412 | 284,000 |
| 2005/05/10 | 420 | 421 | 416 | 417 | 241,000 |
| 2005/05/09 | 417 | 420 | 414 | 420 | 499,000 |
| 2005/05/06 | 413 | 415 | 409 | 414 | 523,000 |
| 2005/05/02 | 405 | 408 | 403 | 408 | 285,000 |
| 2005/04/28 | 404 | 408 | 400 | 405 | 382,000 |
| 2005/04/27 | 404 | 404 | 400 | 403 | 267,000 |
| 2005/04/26 | 404 | 406 | 400 | 404 | 373,000 |
| 2005/04/25 | 393 | 403 | 393 | 400 | 842,000 |
| 2005/04/22 | 398 | 403 | 395 | 401 | 419,000 |
| 2005/04/21 | 394 | 394 | 383 | 393 | 723,000 |
| 2005/04/20 | 396 | 400 | 393 | 395 | 691,000 |
| 2005/04/19 | 384 | 387 | 382 | 386 | 473,000 |
| 2005/04/18 | 380 | 383 | 375 | 379 | 752,000 |
| 2005/04/15 | 395 | 396 | 391 | 393 | 505,000 |
| 2005/04/14 | 396 | 404 | 395 | 399 | 515,000 |
| 2005/04/13 | 405 | 409 | 401 | 404 | 476,000 |
| 2005/04/12 | 411 | 412 | 406 | 407 | 400,000 |
| 2005/04/11 | 416 | 417 | 414 | 415 | 262,000 |
| 2005/04/08 | 417 | 420 | 415 | 418 | 394,000 |
| 2005/04/07 | 418 | 420 | 416 | 420 | 270,000 |
| 2005/04/06 | 418 | 420 | 417 | 418 | 198,000 |
| 2005/04/05 | 418 | 420 | 415 | 417 | 276,000 |
| 2005/04/04 | 417 | 417 | 412 | 416 | 172,000 |
| 2005/04/01 | 415 | 417 | 409 | 417 | 377,000 |
| 2005/03/31 | 413 | 414 | 408 | 414 | 488,000 |
| 2005/03/30 | 413 | 413 | 407 | 412 | 513,000 |
| 2005/03/29 | 425 | 426 | 412 | 416 | 762,000 |
| 2005/03/28 | 417 | 425 | 417 | 424 | 828,000 |
| 2005/03/25 | 412 | 419 | 412 | 417 | 715,000 |
| 2005/03/24 | 413 | 417 | 411 | 414 | 718,000 |
| 2005/03/23 | 416 | 416 | 405 | 412 | 762,000 |
| 2005/03/22 | 421 | 422 | 415 | 419 | 586,000 |
| 2005/03/18 | 416 | 420 | 415 | 420 | 649,000 |
| 2005/03/17 | 417 | 418 | 413 | 416 | 651,000 |
| 2005/03/16 | 425 | 425 | 418 | 420 | 531,000 |
| 2005/03/15 | 429 | 429 | 423 | 425 | 689,000 |
| 2005/03/14 | 424 | 429 | 424 | 426 | 782,000 |
| 2005/03/11 | 425 | 427 | 422 | 423 | 918,000 |
| 2005/03/10 | 423 | 424 | 420 | 421 | 918,000 |
| 2005/03/09 | 418 | 424 | 415 | 423 | 1,332,000 |
| 2005/03/08 | 416 | 417 | 412 | 413 | 383,000 |
| 2005/03/07 | 416 | 419 | 414 | 416 | 535,000 |
| 2005/03/04 | 415 | 417 | 411 | 415 | 594,000 |
| 2005/03/03 | 416 | 417 | 414 | 415 | 469,000 |
| 2005/03/02 | 417 | 419 | 415 | 416 | 589,000 |
| 2005/03/01 | 413 | 416 | 411 | 415 | 735,000 |
| 2005/02/28 | 412 | 413 | 409 | 410 | 640,000 |
| 2005/02/25 | 404 | 408 | 404 | 407 | 238,000 |
| 2005/02/24 | 403 | 406 | 403 | 404 | 233,000 |
| 2005/02/23 | 403 | 403 | 397 | 401 | 314,000 |
| 2005/02/22 | 408 | 412 | 402 | 403 | 872,000 |
| 2005/02/21 | 409 | 415 | 409 | 413 | 1,698,000 |
| 2005/02/18 | 400 | 405 | 400 | 404 | 710,000 |
| 2005/02/17 | 396 | 402 | 396 | 401 | 740,000 |
| 2005/02/16 | 399 | 401 | 396 | 396 | 726,000 |
| 2005/02/15 | 396 | 403 | 395 | 401 | 1,530,000 |
| 2005/02/14 | 389 | 398 | 389 | 394 | 1,745,000 |
| 2005/02/10 | 385 | 391 | 383 | 385 | 1,460,000 |
| 2005/02/09 | 383 | 386 | 383 | 384 | 531,000 |
| 2005/02/08 | 383 | 385 | 381 | 383 | 684,000 |
| 2005/02/07 | 381 | 383 | 379 | 381 | 429,000 |
| 2005/02/04 | 378 | 379 | 374 | 378 | 540,000 |
| 2005/02/03 | 383 | 384 | 378 | 379 | 291,000 |
| 2005/02/02 | 377 | 382 | 375 | 380 | 546,000 |
| 2005/02/01 | 377 | 378 | 373 | 375 | 362,000 |
| 2005/01/31 | 377 | 380 | 376 | 378 | 301,000 |
| 2005/01/28 | 377 | 378 | 374 | 376 | 382,000 |
| 2005/01/27 | 380 | 380 | 376 | 377 | 304,000 |
| 2005/01/26 | 376 | 380 | 375 | 377 | 489,000 |
| 2005/01/25 | 373 | 375 | 370 | 375 | 529,000 |
| 2005/01/24 | 370 | 372 | 368 | 372 | 237,000 |
| 2005/01/21 | 367 | 369 | 367 | 368 | 248,000 |
| 2005/01/20 | 369 | 370 | 367 | 368 | 478,000 |
| 2005/01/19 | 369 | 371 | 369 | 369 | 321,000 |
| 2005/01/18 | 371 | 372 | 370 | 370 | 242,000 |
| 2005/01/17 | 372 | 374 | 371 | 371 | 234,000 |
| 2005/01/14 | 368 | 373 | 366 | 372 | 490,000 |
| 2005/01/13 | 375 | 376 | 370 | 373 | 353,000 |
| 2005/01/12 | 378 | 378 | 374 | 376 | 761,000 |
| 2005/01/11 | 375 | 377 | 373 | 376 | 806,000 |
| 2005/01/07 | 374 | 374 | 370 | 373 | 1,162,000 |
| 2005/01/06 | 361 | 371 | 361 | 370 | 1,903,000 |
| 2005/01/05 | 362 | 362 | 358 | 359 | 752,000 |
| 2005/01/04 | 359 | 363 | 356 | 363 | 430,000 |