日本石油輸送(9074)の株価時系列情報
日本石油輸送(9074)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 |
|---|---|---|---|---|---|
| 1983/12/27 | 173 | 173 | 173 | 173 | 55,000 |
| 1983/12/26 | 172 | 173 | 171 | 171 | 17,000 |
| 1983/12/24 | 172 | 173 | 172 | 173 | 9,000 |
| 1983/12/23 | 171 | 171 | 171 | 171 | 7,000 |
| 1983/12/22 | 171 | 171 | 171 | 171 | 5,000 |
| 1983/12/21 | 170 | 170 | 170 | 170 | 11,000 |
| 1983/12/20 | 170 | 170 | 170 | 170 | 13,000 |
| 1983/12/16 | 179 | 179 | 179 | 179 | 2,000 |
| 1983/12/15 | 176 | 182 | 175 | 182 | 7,000 |
| 1983/12/14 | 180 | 180 | 172 | 172 | 10,000 |
| 1983/12/13 | 180 | 180 | 180 | 180 | 4,000 |
| 1983/12/12 | 180 | 180 | 180 | 180 | 5,000 |
| 1983/12/09 | 179 | 179 | 179 | 179 | 6,000 |
| 1983/12/07 | 181 | 181 | 181 | 181 | 1,000 |
| 1983/12/06 | 182 | 182 | 179 | 180 | 4,000 |
| 1983/12/05 | 182 | 182 | 182 | 182 | 6,000 |
| 1983/12/03 | 183 | 183 | 183 | 183 | 8,000 |
| 1983/12/02 | 182 | 182 | 182 | 182 | 3,000 |
| 1983/12/01 | 183 | 183 | 182 | 182 | 3,000 |
| 1983/11/30 | 179 | 179 | 179 | 179 | 5,000 |
| 1983/11/29 | 181 | 184 | 180 | 180 | 8,000 |
| 1983/11/28 | 179 | 180 | 179 | 180 | 3,000 |
| 1983/11/26 | 184 | 184 | 184 | 184 | 7,000 |
| 1983/11/25 | 183 | 183 | 181 | 182 | 16,000 |
| 1983/11/24 | 180 | 183 | 180 | 183 | 10,000 |
| 1983/11/22 | 178 | 180 | 178 | 180 | 12,000 |
| 1983/11/21 | 176 | 178 | 176 | 178 | 10,000 |
| 1983/11/19 | 176 | 176 | 176 | 176 | 4,000 |
| 1983/11/18 | 177 | 177 | 175 | 176 | 9,000 |
| 1983/11/17 | 179 | 179 | 177 | 177 | 5,000 |
| 1983/11/16 | 175 | 177 | 175 | 177 | 8,000 |
| 1983/11/15 | 173 | 173 | 173 | 173 | 4,000 |
| 1983/11/11 | 174 | 174 | 172 | 172 | 3,000 |
| 1983/11/09 | 174 | 174 | 173 | 174 | 11,000 |
| 1983/11/07 | 174 | 174 | 172 | 172 | 11,000 |
| 1983/11/05 | 175 | 175 | 175 | 175 | 1,000 |
| 1983/11/01 | 175 | 175 | 175 | 175 | 2,000 |
| 1983/10/31 | 173 | 173 | 173 | 173 | 3,000 |
| 1983/10/28 | 172 | 172 | 172 | 172 | 13,000 |
| 1983/10/24 | 182 | 182 | 182 | 182 | 2,000 |
| 1983/10/22 | 184 | 184 | 184 | 184 | 2,000 |
| 1983/10/21 | 172 | 189 | 172 | 189 | 20,000 |
| 1983/10/20 | 172 | 174 | 170 | 172 | 23,000 |
| 1983/10/19 | 172 | 172 | 172 | 172 | 13,000 |
| 1983/10/18 | 174 | 174 | 174 | 174 | 7,000 |
| 1983/10/14 | 172 | 172 | 172 | 172 | 3,000 |
| 1983/10/13 | 171 | 171 | 171 | 171 | 5,000 |
| 1983/10/11 | 175 | 175 | 170 | 170 | 14,000 |
| 1983/10/04 | 178 | 179 | 178 | 179 | 6,000 |
| 1983/10/03 | 179 | 179 | 179 | 179 | 10,000 |
| 1983/10/01 | 175 | 179 | 175 | 179 | 11,000 |
| 1983/09/30 | 175 | 175 | 175 | 175 | 4,000 |
| 1983/09/28 | 175 | 175 | 171 | 175 | 7,000 |
| 1983/09/27 | 166 | 170 | 166 | 170 | 14,000 |
| 1983/09/24 | 171 | 175 | 171 | 171 | 8,000 |
| 1983/09/22 | 175 | 175 | 172 | 175 | 10,000 |
| 1983/09/21 | 177 | 177 | 177 | 177 | 1,000 |
| 1983/09/20 | 175 | 175 | 175 | 175 | 4,000 |
| 1983/09/16 | 175 | 175 | 175 | 175 | 12,000 |
| 1983/09/12 | 175 | 175 | 175 | 175 | 17,000 |
| 1983/09/09 | 175 | 175 | 175 | 175 | 8,000 |
| 1983/09/08 | 175 | 175 | 175 | 175 | 11,000 |
| 1983/09/07 | 175 | 175 | 175 | 175 | 10,000 |
| 1983/09/06 | 175 | 175 | 175 | 175 | 4,000 |
| 1983/09/05 | 175 | 175 | 175 | 175 | 3,000 |
| 1983/09/03 | 175 | 175 | 175 | 175 | 8,000 |
| 1983/09/02 | 177 | 177 | 175 | 175 | 14,000 |
| 1983/09/01 | 175 | 177 | 175 | 177 | 11,000 |
| 1983/08/29 | 177 | 177 | 176 | 176 | 4,000 |
| 1983/08/27 | 175 | 175 | 175 | 175 | 9,000 |
| 1983/08/24 | 175 | 175 | 175 | 175 | 4,000 |
| 1983/08/23 | 175 | 175 | 175 | 175 | 2,000 |
| 1983/08/22 | 175 | 175 | 175 | 175 | 1,000 |
| 1983/08/20 | 175 | 175 | 175 | 175 | 19,000 |
| 1983/08/16 | 177 | 177 | 175 | 175 | 3,000 |
| 1983/08/12 | 176 | 180 | 176 | 180 | 13,000 |
| 1983/08/10 | 180 | 180 | 175 | 175 | 6,000 |
| 1983/08/09 | 180 | 180 | 180 | 180 | 8,000 |
| 1983/08/08 | 180 | 181 | 180 | 181 | 6,000 |
| 1983/08/06 | 185 | 185 | 180 | 180 | 6,000 |
| 1983/08/05 | 186 | 186 | 185 | 185 | 21,000 |
| 1983/08/04 | 180 | 185 | 180 | 185 | 8,000 |
| 1983/08/03 | 185 | 185 | 180 | 180 | 11,000 |
| 1983/08/02 | 185 | 185 | 185 | 185 | 4,000 |
| 1983/08/01 | 181 | 181 | 180 | 180 | 7,000 |
| 1983/07/30 | 180 | 180 | 180 | 180 | 12,000 |
| 1983/07/29 | 180 | 180 | 180 | 180 | 4,000 |
| 1983/07/28 | 177 | 180 | 177 | 180 | 11,000 |
| 1983/07/27 | 176 | 176 | 176 | 176 | 15,000 |
| 1983/07/26 | 180 | 180 | 175 | 175 | 40,000 |
| 1983/07/25 | 185 | 185 | 181 | 181 | 14,000 |
| 1983/07/22 | 187 | 187 | 187 | 187 | 14,000 |
| 1983/07/21 | 185 | 189 | 180 | 189 | 27,000 |
| 1983/07/20 | 188 | 190 | 184 | 184 | 17,000 |
| 1983/07/19 | 190 | 190 | 188 | 188 | 29,000 |
| 1983/07/18 | 190 | 190 | 190 | 190 | 32,000 |
| 1983/07/15 | 188 | 194 | 188 | 188 | 39,000 |
| 1983/07/14 | 197 | 197 | 190 | 193 | 45,000 |
| 1983/07/13 | 208 | 212 | 198 | 198 | 157,000 |
| 1983/07/12 | 183 | 228 | 183 | 213 | 350,000 |
| 1983/07/11 | 170 | 180 | 170 | 180 | 35,000 |
| 1983/07/09 | 170 | 170 | 170 | 170 | 26,000 |
| 1983/07/08 | 168 | 168 | 168 | 168 | 3,000 |
| 1983/07/07 | 167 | 170 | 167 | 168 | 14,000 |
| 1983/07/06 | 167 | 167 | 167 | 167 | 7,000 |
| 1983/07/05 | 167 | 167 | 167 | 167 | 2,000 |
| 1983/07/04 | 166 | 166 | 166 | 166 | 5,000 |
| 1983/06/30 | 165 | 169 | 165 | 169 | 13,000 |
| 1983/06/29 | 166 | 169 | 166 | 166 | 10,000 |
| 1983/06/28 | 167 | 167 | 167 | 167 | 2,000 |
| 1983/06/27 | 167 | 170 | 167 | 170 | 4,000 |
| 1983/06/25 | 169 | 169 | 166 | 166 | 5,000 |
| 1983/06/22 | 167 | 170 | 167 | 170 | 6,000 |
| 1983/06/21 | 168 | 168 | 166 | 166 | 5,000 |
| 1983/06/20 | 170 | 170 | 170 | 170 | 3,000 |
| 1983/06/17 | 170 | 170 | 166 | 166 | 14,000 |
| 1983/06/16 | 170 | 170 | 170 | 170 | 4,000 |
| 1983/06/15 | 170 | 170 | 170 | 170 | 9,000 |
| 1983/06/13 | 166 | 166 | 166 | 166 | 6,000 |
| 1983/06/08 | 170 | 170 | 165 | 165 | 2,000 |
| 1983/06/07 | 170 | 170 | 170 | 170 | 11,000 |
| 1983/06/06 | 169 | 170 | 169 | 170 | 6,000 |
| 1983/06/03 | 165 | 170 | 165 | 170 | 6,000 |
| 1983/06/02 | 168 | 168 | 164 | 164 | 8,000 |
| 1983/06/01 | 171 | 175 | 170 | 170 | 24,000 |
| 1983/05/31 | 171 | 173 | 170 | 171 | 30,000 |
| 1983/05/30 | 171 | 175 | 171 | 175 | 6,000 |
| 1983/05/28 | 171 | 171 | 171 | 171 | 6,000 |
| 1983/05/27 | 170 | 170 | 170 | 170 | 16,000 |
| 1983/05/25 | 170 | 170 | 170 | 170 | 7,000 |
| 1983/05/23 | 170 | 170 | 170 | 170 | 14,000 |
| 1983/05/20 | 170 | 170 | 170 | 170 | 11,000 |
| 1983/05/19 | 179 | 179 | 175 | 175 | 15,000 |
| 1983/05/18 | 170 | 180 | 170 | 175 | 18,000 |
| 1983/05/17 | 170 | 174 | 170 | 174 | 6,000 |
| 1983/05/16 | 170 | 170 | 170 | 170 | 17,000 |
| 1983/05/12 | 171 | 171 | 170 | 170 | 10,000 |
| 1983/05/11 | 171 | 171 | 171 | 171 | 4,000 |
| 1983/05/09 | 173 | 180 | 170 | 170 | 17,000 |
| 1983/05/07 | 173 | 173 | 173 | 173 | 4,000 |
| 1983/05/06 | 170 | 170 | 170 | 170 | 27,000 |
| 1983/05/02 | 170 | 170 | 168 | 170 | 33,000 |
| 1983/04/30 | 169 | 170 | 169 | 170 | 12,000 |
| 1983/04/28 | 170 | 170 | 169 | 169 | 8,000 |
| 1983/04/27 | 170 | 170 | 170 | 170 | 5,000 |
| 1983/04/25 | 168 | 169 | 168 | 169 | 6,000 |
| 1983/04/23 | 169 | 169 | 167 | 167 | 10,000 |
| 1983/04/22 | 169 | 170 | 169 | 169 | 9,000 |
| 1983/04/20 | 168 | 168 | 167 | 168 | 12,000 |
| 1983/04/19 | 168 | 168 | 168 | 168 | 3,000 |
| 1983/04/18 | 170 | 170 | 168 | 168 | 20,000 |
| 1983/04/15 | 171 | 171 | 170 | 170 | 15,000 |
| 1983/04/14 | 170 | 170 | 170 | 170 | 3,000 |
| 1983/04/13 | 171 | 171 | 170 | 170 | 3,000 |
| 1983/04/12 | 172 | 172 | 170 | 170 | 12,000 |
| 1983/04/09 | 178 | 178 | 178 | 178 | 5,000 |
| 1983/04/08 | 170 | 179 | 170 | 179 | 12,000 |
| 1983/04/07 | 170 | 170 | 168 | 168 | 12,000 |
| 1983/04/06 | 170 | 170 | 165 | 166 | 35,000 |
| 1983/04/05 | 170 | 170 | 170 | 170 | 25,000 |
| 1983/04/04 | 170 | 170 | 170 | 170 | 16,000 |
| 1983/04/02 | 168 | 169 | 167 | 169 | 7,000 |
| 1983/04/01 | 163 | 167 | 163 | 167 | 8,000 |
| 1983/03/31 | 163 | 163 | 162 | 162 | 5,000 |
| 1983/03/30 | 163 | 163 | 163 | 163 | 3,000 |
| 1983/03/29 | 166 | 166 | 161 | 161 | 7,000 |
| 1983/03/28 | 166 | 166 | 166 | 166 | 2,000 |
| 1983/03/26 | 167 | 167 | 167 | 167 | 1,000 |
| 1983/03/25 | 169 | 169 | 169 | 169 | 4,000 |
| 1983/03/24 | 170 | 170 | 170 | 170 | 20,000 |
| 1983/03/23 | 166 | 166 | 165 | 166 | 4,000 |
| 1983/03/22 | 165 | 165 | 165 | 165 | 5,000 |
| 1983/03/18 | 165 | 165 | 165 | 165 | 10,000 |
| 1983/03/17 | 166 | 166 | 166 | 166 | 2,000 |
| 1983/03/16 | 165 | 165 | 165 | 165 | 8,000 |
| 1983/03/10 | 165 | 165 | 165 | 165 | 13,000 |
| 1983/03/09 | 165 | 166 | 165 | 166 | 7,000 |
| 1983/03/08 | 165 | 165 | 165 | 165 | 15,000 |
| 1983/03/07 | 168 | 168 | 168 | 168 | 1,000 |
| 1983/03/04 | 170 | 170 | 170 | 170 | 5,000 |
| 1983/03/03 | 169 | 170 | 169 | 170 | 2,000 |
| 1983/03/02 | 170 | 170 | 169 | 170 | 10,000 |
| 1983/03/01 | 169 | 170 | 166 | 166 | 11,000 |
| 1983/02/28 | 170 | 170 | 168 | 170 | 8,000 |
| 1983/02/26 | 166 | 166 | 165 | 165 | 9,000 |
| 1983/02/25 | 165 | 165 | 165 | 165 | 7,000 |
| 1983/02/24 | 165 | 165 | 165 | 165 | 3,000 |
| 1983/02/23 | 165 | 166 | 165 | 165 | 13,000 |
| 1983/02/22 | 166 | 166 | 166 | 166 | 11,000 |
| 1983/02/21 | 166 | 166 | 165 | 165 | 12,000 |
| 1983/02/17 | 166 | 166 | 166 | 166 | 6,000 |
| 1983/02/16 | 170 | 170 | 170 | 170 | 14,000 |
| 1983/02/15 | 170 | 170 | 170 | 170 | 8,000 |
| 1983/02/12 | 165 | 165 | 165 | 165 | 1,000 |
| 1983/02/10 | 165 | 165 | 165 | 165 | 3,000 |
| 1983/02/08 | 170 | 170 | 165 | 165 | 9,000 |
| 1983/02/07 | 170 | 170 | 170 | 170 | 4,000 |
| 1983/02/05 | 171 | 171 | 170 | 170 | 5,000 |
| 1983/02/04 | 170 | 170 | 170 | 170 | 7,000 |
| 1983/02/03 | 170 | 170 | 170 | 170 | 13,000 |
| 1983/02/02 | 170 | 170 | 170 | 170 | 6,000 |
| 1983/01/31 | 170 | 170 | 170 | 170 | 3,000 |
| 1983/01/26 | 165 | 168 | 165 | 165 | 11,000 |
| 1983/01/25 | 170 | 170 | 170 | 170 | 1,000 |
| 1983/01/24 | 168 | 168 | 168 | 168 | 3,000 |
| 1983/01/22 | 170 | 171 | 170 | 171 | 5,000 |
| 1983/01/21 | 170 | 170 | 170 | 170 | 5,000 |
| 1983/01/20 | 170 | 170 | 170 | 170 | 5,000 |
| 1983/01/18 | 171 | 171 | 170 | 170 | 24,000 |
| 1983/01/17 | 176 | 176 | 172 | 172 | 6,000 |
| 1983/01/14 | 175 | 175 | 172 | 172 | 3,000 |
| 1983/01/12 | 172 | 172 | 170 | 170 | 4,000 |
| 1983/01/10 | 179 | 179 | 170 | 171 | 14,000 |
| 1983/01/08 | 179 | 179 | 179 | 179 | 15,000 |
| 1983/01/07 | 170 | 179 | 170 | 176 | 15,000 |
| 1983/01/06 | 170 | 172 | 170 | 170 | 7,000 |
| 1983/01/05 | 167 | 170 | 167 | 170 | 13,000 |