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 |
|---|---|---|---|---|---|
| 2008/12/30 | 356 | 358 | 349 | 352 | 370,000 |
| 2008/12/29 | 355 | 364 | 348 | 355 | 1,509,000 |
| 2008/12/26 | 341 | 348 | 339 | 346 | 786,000 |
| 2008/12/25 | 350 | 350 | 327 | 341 | 1,248,000 |
| 2008/12/24 | 361 | 374 | 342 | 346 | 3,882,000 |
| 2008/12/22 | 320 | 375 | 319 | 351 | 4,396,000 |
| 2008/12/19 | 310 | 319 | 310 | 315 | 327,000 |
| 2008/12/18 | 319 | 321 | 314 | 315 | 307,000 |
| 2008/12/17 | 324 | 324 | 309 | 317 | 375,000 |
| 2008/12/16 | 319 | 319 | 311 | 314 | 272,000 |
| 2008/12/15 | 325 | 325 | 319 | 322 | 480,000 |
| 2008/12/12 | 315 | 318 | 301 | 305 | 899,000 |
| 2008/12/11 | 301 | 314 | 300 | 314 | 560,000 |
| 2008/12/10 | 303 | 306 | 298 | 301 | 691,000 |
| 2008/12/09 | 308 | 311 | 299 | 307 | 564,000 |
| 2008/12/08 | 296 | 310 | 293 | 308 | 650,000 |
| 2008/12/05 | 296 | 297 | 288 | 289 | 624,000 |
| 2008/12/04 | 298 | 302 | 290 | 295 | 587,000 |
| 2008/12/03 | 289 | 299 | 289 | 298 | 670,000 |
| 2008/12/02 | 281 | 293 | 281 | 284 | 703,000 |
| 2008/12/01 | 306 | 307 | 299 | 301 | 482,000 |
| 2008/11/28 | 305 | 308 | 303 | 305 | 647,000 |
| 2008/11/27 | 310 | 317 | 305 | 310 | 663,000 |
| 2008/11/26 | 309 | 314 | 305 | 308 | 480,000 |
| 2008/11/25 | 326 | 329 | 308 | 321 | 792,000 |
| 2008/11/21 | 299 | 314 | 291 | 310 | 1,165,000 |
| 2008/11/20 | 315 | 321 | 304 | 309 | 1,073,000 |
| 2008/11/19 | 346 | 347 | 327 | 334 | 1,194,000 |
| 2008/11/18 | 356 | 357 | 346 | 346 | 1,544,000 |
| 2008/11/17 | 341 | 356 | 335 | 355 | 2,109,000 |
| 2008/11/14 | 350 | 352 | 337 | 341 | 1,975,000 |
| 2008/11/13 | 343 | 347 | 335 | 340 | 2,328,000 |
| 2008/11/12 | 336 | 359 | 331 | 356 | 2,505,000 |
| 2008/11/11 | 325 | 344 | 314 | 339 | 2,409,000 |
| 2008/11/10 | 296 | 333 | 296 | 327 | 2,887,000 |
| 2008/11/07 | 275 | 294 | 264 | 283 | 798,000 |
| 2008/11/06 | 288 | 289 | 281 | 282 | 608,000 |
| 2008/11/05 | 298 | 301 | 293 | 301 | 975,000 |
| 2008/11/04 | 278 | 286 | 276 | 286 | 944,000 |
| 2008/10/31 | 280 | 280 | 269 | 270 | 983,000 |
| 2008/10/30 | 267 | 279 | 260 | 279 | 1,170,000 |
| 2008/10/29 | 270 | 270 | 250 | 262 | 1,135,000 |
| 2008/10/28 | 230 | 253 | 220 | 253 | 1,059,000 |
| 2008/10/27 | 250 | 263 | 228 | 231 | 1,049,000 |
| 2008/10/24 | 282 | 282 | 252 | 254 | 883,000 |
| 2008/10/23 | 266 | 283 | 263 | 283 | 953,000 |
| 2008/10/22 | 304 | 306 | 291 | 291 | 383,000 |
| 2008/10/21 | 322 | 323 | 304 | 312 | 537,000 |
| 2008/10/20 | 289 | 308 | 282 | 307 | 870,000 |
| 2008/10/17 | 282 | 283 | 274 | 280 | 601,000 |
| 2008/10/16 | 263 | 275 | 263 | 265 | 700,000 |
| 2008/10/15 | 288 | 302 | 282 | 301 | 652,000 |
| 2008/10/14 | 293 | 298 | 286 | 298 | 720,000 |
| 2008/10/10 | 267 | 267 | 250 | 258 | 1,114,000 |
| 2008/10/09 | 265 | 282 | 264 | 271 | 1,090,000 |
| 2008/10/08 | 280 | 287 | 265 | 266 | 1,383,000 |
| 2008/10/07 | 261 | 292 | 261 | 290 | 1,265,000 |
| 2008/10/06 | 287 | 298 | 285 | 291 | 1,420,000 |
| 2008/10/03 | 326 | 331 | 313 | 317 | 965,000 |
| 2008/10/02 | 352 | 353 | 335 | 336 | 493,000 |
| 2008/10/01 | 356 | 360 | 348 | 350 | 593,000 |
| 2008/09/30 | 340 | 354 | 339 | 349 | 685,000 |
| 2008/09/29 | 386 | 386 | 363 | 365 | 789,000 |
| 2008/09/26 | 398 | 400 | 383 | 387 | 498,000 |
| 2008/09/25 | 400 | 400 | 393 | 397 | 427,000 |
| 2008/09/24 | 404 | 406 | 399 | 406 | 387,000 |
| 2008/09/22 | 415 | 416 | 408 | 411 | 375,000 |
| 2008/09/19 | 405 | 406 | 401 | 405 | 469,000 |
| 2008/09/18 | 396 | 401 | 386 | 395 | 721,000 |
| 2008/09/17 | 414 | 414 | 404 | 410 | 591,000 |
| 2008/09/16 | 393 | 403 | 390 | 402 | 663,000 |
| 2008/09/12 | 425 | 428 | 419 | 428 | 652,000 |
| 2008/09/11 | 431 | 433 | 422 | 422 | 562,000 |
| 2008/09/10 | 429 | 438 | 427 | 435 | 472,000 |
| 2008/09/09 | 444 | 444 | 435 | 436 | 409,000 |
| 2008/09/08 | 440 | 447 | 440 | 445 | 440,000 |
| 2008/09/05 | 433 | 439 | 431 | 437 | 504,000 |
| 2008/09/04 | 447 | 452 | 440 | 447 | 654,000 |
| 2008/09/03 | 444 | 449 | 441 | 446 | 476,000 |
| 2008/09/02 | 454 | 457 | 437 | 440 | 709,000 |
| 2008/09/01 | 457 | 459 | 453 | 455 | 448,000 |
| 2008/08/29 | 445 | 457 | 445 | 456 | 566,000 |
| 2008/08/28 | 450 | 450 | 439 | 446 | 479,000 |
| 2008/08/27 | 445 | 448 | 442 | 447 | 367,000 |
| 2008/08/26 | 445 | 448 | 441 | 447 | 286,000 |
| 2008/08/25 | 447 | 453 | 446 | 449 | 396,000 |
| 2008/08/22 | 449 | 449 | 438 | 442 | 364,000 |
| 2008/08/21 | 453 | 453 | 442 | 448 | 468,000 |
| 2008/08/20 | 442 | 449 | 438 | 448 | 442,000 |
| 2008/08/19 | 445 | 449 | 441 | 447 | 469,000 |
| 2008/08/18 | 447 | 460 | 446 | 455 | 876,000 |
| 2008/08/15 | 438 | 439 | 433 | 435 | 510,000 |
| 2008/08/14 | 442 | 445 | 425 | 439 | 551,000 |
| 2008/08/13 | 447 | 448 | 442 | 443 | 558,000 |
| 2008/08/12 | 464 | 464 | 452 | 452 | 577,000 |
| 2008/08/11 | 454 | 465 | 454 | 461 | 673,000 |
| 2008/08/08 | 460 | 463 | 452 | 452 | 1,195,000 |
| 2008/08/07 | 453 | 463 | 448 | 462 | 1,105,000 |
| 2008/08/06 | 456 | 475 | 448 | 462 | 2,044,000 |
| 2008/08/05 | 452 | 459 | 444 | 446 | 936,000 |
| 2008/08/04 | 467 | 469 | 450 | 451 | 1,080,000 |
| 2008/08/01 | 476 | 483 | 466 | 470 | 737,000 |
| 2008/07/31 | 479 | 486 | 474 | 486 | 1,161,000 |
| 2008/07/30 | 464 | 478 | 460 | 475 | 1,362,000 |
| 2008/07/29 | 454 | 458 | 449 | 454 | 863,000 |
| 2008/07/28 | 475 | 476 | 457 | 459 | 1,061,000 |
| 2008/07/25 | 479 | 480 | 468 | 470 | 1,032,000 |
| 2008/07/24 | 485 | 492 | 482 | 489 | 1,439,000 |
| 2008/07/23 | 474 | 486 | 474 | 478 | 686,000 |
| 2008/07/22 | 466 | 469 | 459 | 469 | 557,000 |
| 2008/07/18 | 461 | 467 | 453 | 457 | 941,000 |
| 2008/07/17 | 455 | 458 | 450 | 457 | 935,000 |
| 2008/07/16 | 451 | 460 | 446 | 448 | 1,076,000 |
| 2008/07/15 | 476 | 476 | 449 | 458 | 1,664,000 |
| 2008/07/14 | 486 | 488 | 471 | 471 | 2,067,000 |
| 2008/07/11 | 482 | 507 | 480 | 489 | 3,634,000 |
| 2008/07/10 | 472 | 480 | 462 | 477 | 1,310,000 |
| 2008/07/09 | 488 | 489 | 475 | 476 | 1,003,000 |
| 2008/07/08 | 490 | 490 | 473 | 473 | 1,214,000 |
| 2008/07/07 | 487 | 495 | 480 | 491 | 704,000 |
| 2008/07/04 | 488 | 496 | 483 | 490 | 1,167,000 |
| 2008/07/03 | 483 | 497 | 475 | 483 | 2,380,000 |
| 2008/07/02 | 497 | 497 | 486 | 487 | 610,000 |
| 2008/07/01 | 501 | 515 | 494 | 497 | 1,062,000 |
| 2008/06/30 | 512 | 512 | 505 | 506 | 886,000 |
| 2008/06/27 | 508 | 517 | 502 | 516 | 1,759,000 |
| 2008/06/26 | 540 | 545 | 519 | 521 | 2,683,000 |
| 2008/06/25 | 503 | 551 | 503 | 542 | 7,346,000 |
| 2008/06/24 | 505 | 511 | 492 | 501 | 1,446,000 |
| 2008/06/23 | 489 | 510 | 485 | 504 | 3,301,000 |
| 2008/06/20 | 480 | 496 | 476 | 489 | 2,581,000 |
| 2008/06/19 | 479 | 480 | 472 | 475 | 654,000 |
| 2008/06/18 | 475 | 487 | 474 | 479 | 1,116,000 |
| 2008/06/17 | 464 | 475 | 462 | 470 | 1,020,000 |
| 2008/06/16 | 455 | 464 | 452 | 462 | 749,000 |
| 2008/06/13 | 454 | 456 | 449 | 450 | 669,000 |
| 2008/06/12 | 452 | 458 | 449 | 454 | 724,000 |
| 2008/06/11 | 452 | 458 | 451 | 455 | 469,000 |
| 2008/06/10 | 460 | 461 | 450 | 451 | 541,000 |
| 2008/06/09 | 461 | 462 | 455 | 456 | 618,000 |
| 2008/06/06 | 475 | 475 | 468 | 468 | 554,000 |
| 2008/06/05 | 458 | 467 | 458 | 467 | 746,000 |
| 2008/06/04 | 461 | 463 | 455 | 458 | 895,000 |
| 2008/06/03 | 469 | 470 | 460 | 461 | 602,000 |
| 2008/06/02 | 474 | 475 | 465 | 469 | 897,000 |
| 2008/05/30 | 470 | 477 | 469 | 475 | 517,000 |
| 2008/05/29 | 466 | 471 | 465 | 471 | 361,000 |
| 2008/05/28 | 475 | 476 | 460 | 462 | 649,000 |
| 2008/05/27 | 460 | 475 | 459 | 473 | 772,000 |
| 2008/05/26 | 466 | 467 | 457 | 457 | 493,000 |
| 2008/05/23 | 474 | 477 | 469 | 469 | 436,000 |
| 2008/05/22 | 458 | 474 | 458 | 472 | 333,000 |
| 2008/05/21 | 473 | 478 | 468 | 469 | 520,000 |
| 2008/05/20 | 483 | 486 | 478 | 482 | 569,000 |
| 2008/05/19 | 477 | 485 | 477 | 483 | 677,000 |
| 2008/05/16 | 480 | 481 | 473 | 476 | 519,000 |
| 2008/05/15 | 476 | 480 | 474 | 478 | 733,000 |
| 2008/05/14 | 468 | 478 | 466 | 477 | 971,000 |
| 2008/05/13 | 467 | 467 | 459 | 463 | 414,000 |
| 2008/05/12 | 456 | 462 | 445 | 460 | 1,098,000 |
| 2008/05/09 | 478 | 479 | 461 | 465 | 825,000 |
| 2008/05/08 | 483 | 484 | 479 | 480 | 567,000 |
| 2008/05/07 | 483 | 491 | 481 | 487 | 1,414,000 |
| 2008/05/02 | 478 | 480 | 472 | 478 | 1,135,000 |
| 2008/05/01 | 476 | 479 | 468 | 473 | 891,000 |
| 2008/04/30 | 496 | 496 | 483 | 483 | 1,586,000 |
| 2008/04/28 | 472 | 491 | 470 | 489 | 2,214,000 |
| 2008/04/25 | 469 | 472 | 467 | 470 | 557,000 |
| 2008/04/24 | 468 | 472 | 462 | 465 | 891,000 |
| 2008/04/23 | 468 | 478 | 464 | 470 | 1,452,000 |
| 2008/04/22 | 448 | 484 | 448 | 465 | 4,376,000 |
| 2008/04/21 | 445 | 446 | 440 | 445 | 587,000 |
| 2008/04/18 | 439 | 439 | 430 | 438 | 679,000 |
| 2008/04/17 | 439 | 440 | 435 | 438 | 728,000 |
| 2008/04/16 | 439 | 439 | 430 | 431 | 751,000 |
| 2008/04/15 | 423 | 427 | 420 | 424 | 407,000 |
| 2008/04/14 | 423 | 426 | 416 | 422 | 734,000 |
| 2008/04/11 | 427 | 430 | 422 | 430 | 557,000 |
| 2008/04/10 | 435 | 435 | 421 | 422 | 703,000 |
| 2008/04/09 | 434 | 440 | 431 | 434 | 757,000 |
| 2008/04/08 | 445 | 452 | 428 | 430 | 1,385,000 |
| 2008/04/07 | 432 | 445 | 430 | 443 | 997,000 |
| 2008/04/04 | 431 | 432 | 426 | 429 | 534,000 |
| 2008/04/03 | 426 | 430 | 422 | 430 | 571,000 |
| 2008/04/02 | 426 | 427 | 421 | 427 | 598,000 |
| 2008/04/01 | 414 | 418 | 409 | 416 | 470,000 |
| 2008/03/31 | 413 | 419 | 404 | 410 | 1,069,000 |
| 2008/03/28 | 406 | 426 | 404 | 423 | 1,040,000 |
| 2008/03/27 | 409 | 413 | 404 | 411 | 571,000 |
| 2008/03/26 | 406 | 411 | 405 | 408 | 487,000 |
| 2008/03/25 | 415 | 415 | 406 | 411 | 929,000 |
| 2008/03/24 | 409 | 414 | 407 | 407 | 676,000 |
| 2008/03/21 | 407 | 411 | 400 | 410 | 689,000 |
| 2008/03/19 | 406 | 407 | 391 | 397 | 1,431,000 |
| 2008/03/18 | 388 | 401 | 387 | 392 | 1,230,000 |
| 2008/03/17 | 379 | 389 | 371 | 385 | 1,577,000 |
| 2008/03/14 | 409 | 411 | 393 | 394 | 1,597,000 |
| 2008/03/13 | 423 | 425 | 402 | 404 | 1,494,000 |
| 2008/03/12 | 434 | 436 | 419 | 427 | 1,742,000 |
| 2008/03/11 | 439 | 446 | 421 | 424 | 4,583,000 |
| 2008/03/10 | 464 | 464 | 460 | 464 | 3,034,000 |
| 2008/03/07 | 385 | 389 | 384 | 384 | 320,000 |
| 2008/03/06 | 391 | 403 | 390 | 398 | 380,000 |
| 2008/03/05 | 397 | 404 | 387 | 390 | 459,000 |
| 2008/03/04 | 392 | 397 | 387 | 393 | 439,000 |
| 2008/03/03 | 400 | 402 | 392 | 394 | 568,000 |
| 2008/02/29 | 410 | 414 | 408 | 412 | 556,000 |
| 2008/02/28 | 409 | 413 | 405 | 410 | 277,000 |
| 2008/02/27 | 410 | 413 | 408 | 411 | 448,000 |
| 2008/02/26 | 415 | 415 | 406 | 406 | 619,000 |
| 2008/02/25 | 424 | 427 | 406 | 408 | 1,104,000 |
| 2008/02/22 | 380 | 385 | 379 | 384 | 380,000 |
| 2008/02/21 | 381 | 388 | 380 | 385 | 435,000 |
| 2008/02/20 | 391 | 391 | 376 | 376 | 423,000 |
| 2008/02/19 | 395 | 395 | 383 | 390 | 388,000 |
| 2008/02/18 | 390 | 398 | 386 | 391 | 416,000 |
| 2008/02/15 | 386 | 393 | 381 | 390 | 504,000 |
| 2008/02/14 | 381 | 383 | 377 | 382 | 365,000 |
| 2008/02/13 | 371 | 379 | 367 | 368 | 740,000 |
| 2008/02/12 | 369 | 371 | 365 | 371 | 661,000 |
| 2008/02/08 | 385 | 386 | 367 | 374 | 892,000 |
| 2008/02/07 | 390 | 394 | 374 | 388 | 560,000 |
| 2008/02/06 | 395 | 399 | 391 | 395 | 517,000 |
| 2008/02/05 | 420 | 420 | 413 | 417 | 581,000 |
| 2008/02/04 | 410 | 411 | 406 | 411 | 358,000 |
| 2008/02/01 | 398 | 401 | 395 | 399 | 499,000 |
| 2008/01/31 | 387 | 404 | 386 | 404 | 522,000 |
| 2008/01/30 | 396 | 400 | 388 | 392 | 503,000 |
| 2008/01/29 | 393 | 400 | 382 | 391 | 565,000 |
| 2008/01/28 | 394 | 399 | 390 | 393 | 482,000 |
| 2008/01/25 | 388 | 398 | 387 | 394 | 575,000 |
| 2008/01/24 | 374 | 387 | 374 | 379 | 708,000 |
| 2008/01/23 | 374 | 378 | 365 | 374 | 482,000 |
| 2008/01/22 | 369 | 379 | 362 | 364 | 701,000 |
| 2008/01/21 | 403 | 403 | 389 | 389 | 508,000 |
| 2008/01/18 | 390 | 403 | 382 | 402 | 521,000 |
| 2008/01/17 | 382 | 395 | 382 | 394 | 711,000 |
| 2008/01/16 | 385 | 398 | 381 | 384 | 1,037,000 |
| 2008/01/15 | 422 | 427 | 408 | 408 | 818,000 |
| 2008/01/11 | 432 | 432 | 417 | 419 | 541,000 |
| 2008/01/10 | 430 | 431 | 424 | 427 | 469,000 |
| 2008/01/09 | 420 | 436 | 418 | 435 | 539,000 |
| 2008/01/08 | 425 | 437 | 423 | 433 | 504,000 |
| 2008/01/07 | 429 | 432 | 417 | 430 | 883,000 |
| 2008/01/04 | 434 | 435 | 429 | 429 | 282,000 |