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 |
|---|---|---|---|---|---|
| 2006/12/29 | 652 | 658 | 652 | 656 | 279,000 |
| 2006/12/28 | 657 | 661 | 652 | 656 | 585,000 |
| 2006/12/27 | 656 | 665 | 655 | 658 | 520,000 |
| 2006/12/26 | 653 | 658 | 651 | 657 | 461,000 |
| 2006/12/25 | 659 | 659 | 654 | 656 | 739,000 |
| 2006/12/22 | 666 | 667 | 656 | 657 | 1,868,000 |
| 2006/12/21 | 657 | 666 | 652 | 665 | 1,953,000 |
| 2006/12/20 | 636 | 657 | 635 | 657 | 3,708,000 |
| 2006/12/19 | 635 | 637 | 627 | 627 | 1,956,000 |
| 2006/12/18 | 635 | 636 | 631 | 633 | 858,000 |
| 2006/12/15 | 625 | 631 | 623 | 628 | 1,337,000 |
| 2006/12/14 | 622 | 626 | 620 | 622 | 669,000 |
| 2006/12/13 | 616 | 621 | 614 | 621 | 703,000 |
| 2006/12/12 | 630 | 630 | 616 | 620 | 1,093,000 |
| 2006/12/11 | 612 | 623 | 610 | 621 | 1,204,000 |
| 2006/12/08 | 611 | 616 | 610 | 611 | 1,417,000 |
| 2006/12/07 | 621 | 621 | 612 | 613 | 1,185,000 |
| 2006/12/06 | 630 | 630 | 612 | 616 | 1,493,000 |
| 2006/12/05 | 634 | 636 | 628 | 629 | 690,000 |
| 2006/12/04 | 628 | 632 | 624 | 627 | 628,000 |
| 2006/12/01 | 619 | 629 | 619 | 628 | 436,000 |
| 2006/11/30 | 630 | 634 | 621 | 623 | 623,000 |
| 2006/11/29 | 607 | 619 | 605 | 619 | 531,000 |
| 2006/11/28 | 601 | 608 | 596 | 606 | 337,000 |
| 2006/11/27 | 593 | 610 | 593 | 608 | 315,000 |
| 2006/11/24 | 611 | 611 | 597 | 600 | 369,000 |
| 2006/11/22 | 598 | 612 | 594 | 611 | 500,000 |
| 2006/11/21 | 614 | 620 | 593 | 596 | 718,000 |
| 2006/11/20 | 626 | 632 | 608 | 611 | 655,000 |
| 2006/11/17 | 636 | 644 | 628 | 628 | 339,000 |
| 2006/11/16 | 633 | 645 | 630 | 638 | 271,000 |
| 2006/11/15 | 642 | 647 | 632 | 637 | 421,000 |
| 2006/11/14 | 634 | 652 | 634 | 644 | 696,000 |
| 2006/11/13 | 624 | 634 | 619 | 624 | 580,000 |
| 2006/11/10 | 651 | 660 | 635 | 637 | 865,000 |
| 2006/11/09 | 648 | 665 | 648 | 656 | 702,000 |
| 2006/11/08 | 660 | 664 | 651 | 651 | 464,000 |
| 2006/11/07 | 665 | 670 | 658 | 660 | 575,000 |
| 2006/11/06 | 654 | 656 | 650 | 655 | 483,000 |
| 2006/11/02 | 661 | 662 | 648 | 655 | 1,034,000 |
| 2006/11/01 | 668 | 674 | 664 | 665 | 1,264,000 |
| 2006/10/31 | 687 | 689 | 669 | 677 | 958,000 |
| 2006/10/30 | 700 | 705 | 691 | 692 | 302,000 |
| 2006/10/27 | 710 | 712 | 704 | 705 | 309,000 |
| 2006/10/26 | 717 | 717 | 712 | 713 | 252,000 |
| 2006/10/25 | 707 | 717 | 707 | 716 | 393,000 |
| 2006/10/24 | 717 | 721 | 706 | 713 | 401,000 |
| 2006/10/23 | 718 | 719 | 715 | 717 | 147,000 |
| 2006/10/20 | 715 | 718 | 710 | 713 | 209,000 |
| 2006/10/19 | 715 | 724 | 713 | 716 | 367,000 |
| 2006/10/18 | 714 | 714 | 703 | 710 | 276,000 |
| 2006/10/17 | 715 | 717 | 706 | 716 | 237,000 |
| 2006/10/16 | 723 | 723 | 715 | 719 | 315,000 |
| 2006/10/13 | 696 | 706 | 696 | 703 | 487,000 |
| 2006/10/12 | 692 | 700 | 692 | 695 | 532,000 |
| 2006/10/11 | 716 | 719 | 702 | 702 | 532,000 |
| 2006/10/10 | 700 | 721 | 698 | 720 | 788,000 |
| 2006/10/06 | 717 | 722 | 706 | 713 | 474,000 |
| 2006/10/05 | 720 | 728 | 720 | 725 | 396,000 |
| 2006/10/04 | 722 | 734 | 716 | 716 | 618,000 |
| 2006/10/03 | 733 | 740 | 727 | 728 | 464,000 |
| 2006/10/02 | 738 | 744 | 732 | 743 | 533,000 |
| 2006/09/29 | 737 | 741 | 737 | 740 | 466,000 |
| 2006/09/28 | 741 | 744 | 736 | 736 | 619,000 |
| 2006/09/27 | 740 | 747 | 737 | 743 | 819,000 |
| 2006/09/26 | 729 | 733 | 724 | 729 | 516,000 |
| 2006/09/25 | 728 | 735 | 727 | 735 | 598,000 |
| 2006/09/22 | 737 | 741 | 728 | 738 | 917,000 |
| 2006/09/21 | 734 | 747 | 730 | 744 | 1,432,000 |
| 2006/09/20 | 720 | 728 | 715 | 727 | 720,000 |
| 2006/09/19 | 725 | 732 | 718 | 720 | 488,000 |
| 2006/09/15 | 724 | 731 | 722 | 730 | 379,000 |
| 2006/09/14 | 721 | 736 | 721 | 731 | 509,000 |
| 2006/09/13 | 730 | 736 | 718 | 721 | 759,000 |
| 2006/09/12 | 718 | 727 | 714 | 715 | 638,000 |
| 2006/09/11 | 731 | 733 | 722 | 722 | 517,000 |
| 2006/09/08 | 727 | 737 | 727 | 731 | 949,000 |
| 2006/09/07 | 737 | 737 | 726 | 727 | 875,000 |
| 2006/09/06 | 725 | 742 | 723 | 733 | 1,104,000 |
| 2006/09/05 | 724 | 728 | 722 | 725 | 621,000 |
| 2006/09/04 | 730 | 734 | 724 | 726 | 683,000 |
| 2006/09/01 | 715 | 729 | 714 | 729 | 1,964,000 |
| 2006/08/31 | 708 | 726 | 692 | 717 | 3,749,000 |
| 2006/08/30 | 661 | 666 | 654 | 658 | 267,000 |
| 2006/08/29 | 666 | 673 | 662 | 666 | 346,000 |
| 2006/08/28 | 682 | 682 | 661 | 664 | 351,000 |
| 2006/08/25 | 680 | 689 | 679 | 680 | 412,000 |
| 2006/08/24 | 698 | 698 | 683 | 690 | 244,000 |
| 2006/08/23 | 699 | 701 | 694 | 697 | 166,000 |
| 2006/08/22 | 696 | 702 | 691 | 699 | 333,000 |
| 2006/08/21 | 699 | 702 | 694 | 696 | 506,000 |
| 2006/08/18 | 693 | 700 | 688 | 692 | 1,164,000 |
| 2006/08/17 | 693 | 695 | 688 | 688 | 588,000 |
| 2006/08/16 | 692 | 693 | 684 | 688 | 553,000 |
| 2006/08/15 | 687 | 692 | 684 | 686 | 810,000 |
| 2006/08/14 | 674 | 687 | 674 | 680 | 447,000 |
| 2006/08/11 | 662 | 677 | 662 | 674 | 879,000 |
| 2006/08/10 | 638 | 666 | 635 | 663 | 791,000 |
| 2006/08/09 | 634 | 642 | 625 | 642 | 558,000 |
| 2006/08/08 | 635 | 649 | 633 | 639 | 454,000 |
| 2006/08/07 | 663 | 663 | 635 | 638 | 514,000 |
| 2006/08/04 | 654 | 665 | 654 | 661 | 416,000 |
| 2006/08/03 | 658 | 669 | 652 | 656 | 376,000 |
| 2006/08/02 | 655 | 666 | 652 | 664 | 393,000 |
| 2006/08/01 | 667 | 676 | 664 | 665 | 336,000 |
| 2006/07/31 | 660 | 678 | 660 | 673 | 491,000 |
| 2006/07/28 | 660 | 661 | 650 | 657 | 510,000 |
| 2006/07/27 | 648 | 663 | 647 | 660 | 578,000 |
| 2006/07/26 | 649 | 656 | 645 | 648 | 361,000 |
| 2006/07/25 | 647 | 654 | 641 | 648 | 333,000 |
| 2006/07/24 | 615 | 635 | 614 | 634 | 401,000 |
| 2006/07/21 | 637 | 637 | 625 | 625 | 345,000 |
| 2006/07/20 | 631 | 637 | 628 | 637 | 401,000 |
| 2006/07/19 | 608 | 620 | 608 | 618 | 476,000 |
| 2006/07/18 | 628 | 629 | 605 | 608 | 540,000 |
| 2006/07/14 | 653 | 653 | 635 | 638 | 542,000 |
| 2006/07/13 | 665 | 667 | 650 | 658 | 429,000 |
| 2006/07/12 | 676 | 676 | 655 | 661 | 399,000 |
| 2006/07/11 | 669 | 671 | 662 | 669 | 693,000 |
| 2006/07/10 | 663 | 670 | 652 | 669 | 407,000 |
| 2006/07/07 | 671 | 671 | 666 | 667 | 355,000 |
| 2006/07/06 | 671 | 671 | 654 | 664 | 426,000 |
| 2006/07/05 | 671 | 673 | 664 | 671 | 419,000 |
| 2006/07/04 | 669 | 675 | 668 | 673 | 593,000 |
| 2006/07/03 | 670 | 676 | 660 | 664 | 947,000 |
| 2006/06/30 | 668 | 674 | 667 | 670 | 526,000 |
| 2006/06/29 | 649 | 662 | 649 | 661 | 617,000 |
| 2006/06/28 | 645 | 649 | 637 | 648 | 598,000 |
| 2006/06/27 | 646 | 653 | 645 | 651 | 600,000 |
| 2006/06/26 | 626 | 643 | 622 | 642 | 873,000 |
| 2006/06/23 | 610 | 625 | 610 | 625 | 510,000 |
| 2006/06/22 | 630 | 632 | 620 | 628 | 677,000 |
| 2006/06/21 | 633 | 633 | 614 | 622 | 427,000 |
| 2006/06/20 | 628 | 634 | 627 | 629 | 476,000 |
| 2006/06/19 | 630 | 634 | 621 | 630 | 544,000 |
| 2006/06/16 | 635 | 635 | 622 | 631 | 744,000 |
| 2006/06/15 | 600 | 600 | 590 | 599 | 732,000 |
| 2006/06/14 | 559 | 580 | 559 | 576 | 633,000 |
| 2006/06/13 | 594 | 598 | 574 | 574 | 762,000 |
| 2006/06/12 | 580 | 598 | 571 | 594 | 356,000 |
| 2006/06/09 | 577 | 594 | 565 | 584 | 1,023,000 |
| 2006/06/08 | 578 | 578 | 561 | 567 | 1,332,000 |
| 2006/06/07 | 621 | 625 | 596 | 601 | 1,764,000 |
| 2006/06/06 | 623 | 630 | 622 | 622 | 766,000 |
| 2006/06/05 | 648 | 648 | 631 | 640 | 895,000 |
| 2006/06/02 | 655 | 655 | 627 | 645 | 1,078,000 |
| 2006/06/01 | 665 | 666 | 647 | 647 | 531,000 |
| 2006/05/31 | 646 | 653 | 643 | 645 | 416,000 |
| 2006/05/30 | 661 | 661 | 645 | 661 | 582,000 |
| 2006/05/29 | 665 | 665 | 660 | 662 | 506,000 |
| 2006/05/26 | 645 | 658 | 645 | 655 | 482,000 |
| 2006/05/25 | 643 | 645 | 637 | 643 | 584,000 |
| 2006/05/24 | 634 | 643 | 634 | 640 | 656,000 |
| 2006/05/23 | 648 | 648 | 631 | 632 | 736,000 |
| 2006/05/22 | 668 | 669 | 650 | 651 | 660,000 |
| 2006/05/19 | 650 | 651 | 643 | 648 | 554,000 |
| 2006/05/18 | 650 | 656 | 642 | 649 | 1,156,000 |
| 2006/05/17 | 657 | 666 | 653 | 665 | 1,182,000 |
| 2006/05/16 | 674 | 679 | 654 | 657 | 852,000 |
| 2006/05/15 | 670 | 675 | 666 | 670 | 644,000 |
| 2006/05/12 | 682 | 688 | 672 | 677 | 1,201,000 |
| 2006/05/11 | 702 | 705 | 692 | 698 | 740,000 |
| 2006/05/10 | 706 | 715 | 702 | 706 | 732,000 |
| 2006/05/09 | 722 | 722 | 705 | 709 | 1,073,000 |
| 2006/05/08 | 728 | 731 | 716 | 725 | 1,187,000 |
| 2006/05/02 | 729 | 731 | 722 | 725 | 455,000 |
| 2006/05/01 | 729 | 732 | 724 | 724 | 526,000 |
| 2006/04/28 | 738 | 740 | 708 | 719 | 823,000 |
| 2006/04/27 | 724 | 737 | 723 | 731 | 312,000 |
| 2006/04/26 | 722 | 730 | 720 | 726 | 374,000 |
| 2006/04/25 | 730 | 730 | 715 | 720 | 645,000 |
| 2006/04/24 | 734 | 737 | 718 | 720 | 623,000 |
| 2006/04/21 | 750 | 750 | 741 | 744 | 482,000 |
| 2006/04/20 | 752 | 752 | 745 | 750 | 464,000 |
| 2006/04/19 | 758 | 760 | 747 | 747 | 1,035,000 |
| 2006/04/18 | 737 | 755 | 735 | 750 | 888,000 |
| 2006/04/17 | 755 | 757 | 734 | 735 | 497,000 |
| 2006/04/14 | 749 | 753 | 745 | 749 | 315,000 |
| 2006/04/13 | 750 | 754 | 741 | 751 | 520,000 |
| 2006/04/12 | 745 | 750 | 741 | 743 | 422,000 |
| 2006/04/11 | 757 | 757 | 747 | 752 | 604,000 |
| 2006/04/10 | 758 | 765 | 754 | 757 | 877,000 |
| 2006/04/07 | 752 | 756 | 748 | 755 | 574,000 |
| 2006/04/06 | 764 | 764 | 748 | 756 | 588,000 |
| 2006/04/05 | 757 | 767 | 741 | 748 | 1,348,000 |
| 2006/04/04 | 749 | 763 | 748 | 756 | 1,596,000 |
| 2006/04/03 | 742 | 742 | 732 | 739 | 1,086,000 |
| 2006/03/31 | 733 | 734 | 722 | 722 | 462,000 |
| 2006/03/30 | 736 | 738 | 726 | 728 | 611,000 |
| 2006/03/29 | 724 | 727 | 718 | 726 | 616,000 |
| 2006/03/28 | 718 | 723 | 715 | 721 | 340,000 |
| 2006/03/27 | 716 | 727 | 716 | 723 | 632,000 |
| 2006/03/24 | 720 | 720 | 711 | 717 | 829,000 |
| 2006/03/23 | 728 | 728 | 715 | 716 | 693,000 |
| 2006/03/22 | 704 | 724 | 700 | 723 | 1,353,000 |
| 2006/03/20 | 693 | 698 | 687 | 693 | 469,000 |
| 2006/03/17 | 680 | 688 | 675 | 686 | 432,000 |
| 2006/03/16 | 694 | 695 | 676 | 679 | 598,000 |
| 2006/03/15 | 693 | 697 | 689 | 692 | 573,000 |
| 2006/03/14 | 694 | 702 | 688 | 690 | 975,000 |
| 2006/03/13 | 683 | 693 | 681 | 688 | 981,000 |
| 2006/03/10 | 657 | 679 | 654 | 673 | 1,263,000 |
| 2006/03/09 | 640 | 662 | 640 | 658 | 1,317,000 |
| 2006/03/08 | 665 | 665 | 638 | 638 | 1,546,000 |
| 2006/03/07 | 672 | 682 | 668 | 668 | 621,000 |
| 2006/03/06 | 682 | 687 | 671 | 678 | 557,000 |
| 2006/03/03 | 693 | 694 | 675 | 681 | 753,000 |
| 2006/03/02 | 708 | 712 | 691 | 692 | 531,000 |
| 2006/03/01 | 691 | 706 | 683 | 691 | 571,000 |
| 2006/02/28 | 729 | 729 | 705 | 707 | 576,000 |
| 2006/02/27 | 730 | 730 | 715 | 724 | 591,000 |
| 2006/02/24 | 716 | 723 | 705 | 720 | 892,000 |
| 2006/02/23 | 698 | 730 | 698 | 730 | 838,000 |
| 2006/02/22 | 710 | 710 | 691 | 691 | 897,000 |
| 2006/02/21 | 661 | 690 | 661 | 690 | 1,011,000 |
| 2006/02/20 | 680 | 688 | 659 | 660 | 1,228,000 |
| 2006/02/17 | 740 | 744 | 703 | 709 | 892,000 |
| 2006/02/16 | 742 | 745 | 726 | 739 | 758,000 |
| 2006/02/15 | 739 | 743 | 717 | 728 | 896,000 |
| 2006/02/14 | 714 | 736 | 694 | 732 | 982,000 |
| 2006/02/13 | 759 | 760 | 720 | 724 | 1,968,000 |
| 2006/02/10 | 774 | 781 | 732 | 756 | 1,421,000 |
| 2006/02/09 | 796 | 800 | 765 | 773 | 1,021,000 |
| 2006/02/08 | 812 | 812 | 770 | 785 | 1,048,000 |
| 2006/02/07 | 825 | 825 | 807 | 811 | 1,055,000 |
| 2006/02/06 | 791 | 820 | 785 | 820 | 3,424,000 |
| 2006/02/03 | 789 | 790 | 778 | 782 | 670,000 |
| 2006/02/02 | 788 | 795 | 786 | 790 | 966,000 |
| 2006/02/01 | 783 | 787 | 780 | 783 | 1,132,000 |
| 2006/01/31 | 788 | 788 | 775 | 780 | 1,034,000 |
| 2006/01/30 | 782 | 797 | 779 | 780 | 1,840,000 |
| 2006/01/27 | 761 | 777 | 761 | 775 | 1,936,000 |
| 2006/01/26 | 737 | 752 | 737 | 751 | 957,000 |
| 2006/01/25 | 744 | 746 | 731 | 732 | 737,000 |
| 2006/01/24 | 717 | 734 | 716 | 734 | 799,000 |
| 2006/01/23 | 709 | 725 | 705 | 712 | 1,281,000 |
| 2006/01/20 | 753 | 753 | 727 | 735 | 1,333,000 |
| 2006/01/19 | 685 | 729 | 682 | 717 | 1,511,000 |
| 2006/01/18 | 701 | 730 | 665 | 695 | 2,887,000 |
| 2006/01/17 | 769 | 774 | 749 | 749 | 1,352,000 |
| 2006/01/16 | 782 | 782 | 760 | 774 | 1,542,000 |
| 2006/01/13 | 772 | 789 | 766 | 779 | 3,741,000 |
| 2006/01/12 | 748 | 762 | 735 | 762 | 2,143,000 |
| 2006/01/11 | 759 | 765 | 735 | 748 | 3,344,000 |
| 2006/01/10 | 769 | 771 | 731 | 732 | 6,439,000 |
| 2006/01/06 | 670 | 684 | 663 | 678 | 1,379,000 |
| 2006/01/05 | 666 | 666 | 655 | 663 | 688,000 |
| 2006/01/04 | 651 | 662 | 647 | 656 | 312,000 |