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 |
|---|---|---|---|---|---|
| 1984/12/28 | 191 | 195 | 191 | 195 | 2,000 |
| 1984/12/27 | 190 | 191 | 190 | 191 | 7,000 |
| 1984/12/26 | 191 | 191 | 190 | 190 | 20,000 |
| 1984/12/25 | 192 | 192 | 191 | 192 | 12,000 |
| 1984/12/24 | 191 | 195 | 191 | 195 | 8,000 |
| 1984/12/22 | 191 | 191 | 191 | 191 | 2,000 |
| 1984/12/21 | 191 | 191 | 191 | 191 | 3,000 |
| 1984/12/20 | 191 | 191 | 191 | 191 | 7,000 |
| 1984/12/19 | 190 | 190 | 190 | 190 | 6,000 |
| 1984/12/18 | 192 | 194 | 192 | 194 | 6,000 |
| 1984/12/17 | 194 | 194 | 194 | 194 | 1,000 |
| 1984/12/15 | 195 | 195 | 194 | 194 | 5,000 |
| 1984/12/14 | 195 | 195 | 193 | 193 | 3,000 |
| 1984/12/13 | 198 | 198 | 193 | 193 | 29,000 |
| 1984/12/12 | 198 | 198 | 198 | 198 | 7,000 |
| 1984/12/11 | 195 | 197 | 195 | 195 | 19,000 |
| 1984/12/10 | 198 | 198 | 195 | 195 | 7,000 |
| 1984/12/07 | 196 | 196 | 195 | 195 | 15,000 |
| 1984/12/06 | 198 | 198 | 195 | 195 | 24,000 |
| 1984/12/05 | 195 | 199 | 195 | 198 | 63,000 |
| 1984/12/04 | 194 | 194 | 194 | 194 | 1,000 |
| 1984/12/03 | 194 | 195 | 194 | 195 | 16,000 |
| 1984/11/30 | 190 | 194 | 188 | 194 | 8,000 |
| 1984/11/29 | 190 | 190 | 187 | 187 | 8,000 |
| 1984/11/28 | 192 | 192 | 190 | 190 | 11,000 |
| 1984/11/27 | 190 | 194 | 190 | 192 | 16,000 |
| 1984/11/26 | 188 | 190 | 187 | 190 | 8,000 |
| 1984/11/22 | 186 | 186 | 186 | 186 | 3,000 |
| 1984/11/21 | 185 | 186 | 184 | 186 | 6,000 |
| 1984/11/20 | 187 | 187 | 183 | 183 | 17,000 |
| 1984/11/19 | 183 | 184 | 182 | 182 | 73,000 |
| 1984/11/17 | 184 | 184 | 182 | 182 | 15,000 |
| 1984/11/16 | 183 | 183 | 183 | 183 | 3,000 |
| 1984/11/15 | 193 | 193 | 181 | 181 | 16,000 |
| 1984/11/14 | 192 | 193 | 192 | 193 | 28,000 |
| 1984/11/13 | 192 | 192 | 192 | 192 | 1,000 |
| 1984/11/12 | 193 | 193 | 192 | 193 | 35,000 |
| 1984/11/09 | 191 | 195 | 191 | 193 | 134,000 |
| 1984/11/08 | 191 | 191 | 191 | 191 | 1,000 |
| 1984/11/07 | 191 | 191 | 191 | 191 | 2,000 |
| 1984/11/06 | 192 | 192 | 192 | 192 | 6,000 |
| 1984/11/05 | 191 | 195 | 191 | 195 | 7,000 |
| 1984/11/02 | 190 | 195 | 190 | 195 | 13,000 |
| 1984/11/01 | 190 | 190 | 190 | 190 | 3,000 |
| 1984/10/31 | 182 | 185 | 182 | 183 | 6,000 |
| 1984/10/30 | 185 | 185 | 180 | 180 | 8,000 |
| 1984/10/29 | 181 | 181 | 181 | 181 | 1,000 |
| 1984/10/27 | 180 | 180 | 180 | 180 | 20,000 |
| 1984/10/26 | 182 | 182 | 182 | 182 | 6,000 |
| 1984/10/25 | 185 | 185 | 180 | 180 | 19,000 |
| 1984/10/24 | 189 | 189 | 189 | 189 | 3,000 |
| 1984/10/23 | 180 | 205 | 180 | 199 | 41,000 |
| 1984/10/22 | 180 | 180 | 179 | 179 | 5,000 |
| 1984/10/20 | 179 | 179 | 178 | 178 | 5,000 |
| 1984/10/19 | 181 | 181 | 178 | 178 | 10,000 |
| 1984/10/17 | 180 | 180 | 180 | 180 | 2,000 |
| 1984/10/12 | 185 | 185 | 185 | 185 | 3,000 |
| 1984/10/11 | 185 | 185 | 183 | 185 | 4,000 |
| 1984/10/09 | 185 | 185 | 185 | 185 | 4,000 |
| 1984/10/08 | 185 | 185 | 185 | 185 | 7,000 |
| 1984/10/06 | 194 | 195 | 193 | 195 | 12,000 |
| 1984/10/05 | 185 | 199 | 183 | 198 | 54,000 |
| 1984/10/04 | 182 | 185 | 182 | 185 | 3,000 |
| 1984/10/03 | 183 | 183 | 182 | 182 | 4,000 |
| 1984/10/02 | 185 | 188 | 185 | 188 | 9,000 |
| 1984/10/01 | 185 | 188 | 181 | 188 | 14,000 |
| 1984/09/29 | 185 | 188 | 185 | 188 | 11,000 |
| 1984/09/28 | 180 | 180 | 180 | 180 | 5,000 |
| 1984/09/27 | 180 | 180 | 180 | 180 | 4,000 |
| 1984/09/26 | 179 | 180 | 179 | 180 | 3,000 |
| 1984/09/25 | 180 | 180 | 180 | 180 | 9,000 |
| 1984/09/22 | 180 | 180 | 179 | 179 | 7,000 |
| 1984/09/21 | 180 | 180 | 180 | 180 | 5,000 |
| 1984/09/20 | 182 | 184 | 180 | 184 | 21,000 |
| 1984/09/19 | 184 | 184 | 182 | 182 | 4,000 |
| 1984/09/18 | 183 | 185 | 181 | 181 | 5,000 |
| 1984/09/17 | 180 | 182 | 180 | 182 | 3,000 |
| 1984/09/14 | 187 | 187 | 178 | 178 | 9,000 |
| 1984/09/13 | 188 | 188 | 187 | 187 | 8,000 |
| 1984/09/12 | 185 | 193 | 185 | 193 | 38,000 |
| 1984/09/11 | 185 | 185 | 185 | 185 | 9,000 |
| 1984/09/10 | 177 | 177 | 177 | 177 | 4,000 |
| 1984/09/07 | 175 | 175 | 174 | 174 | 3,000 |
| 1984/09/05 | 174 | 175 | 174 | 174 | 14,000 |
| 1984/09/04 | 176 | 176 | 175 | 175 | 4,000 |
| 1984/09/03 | 176 | 176 | 176 | 176 | 2,000 |
| 1984/08/31 | 173 | 173 | 173 | 173 | 13,000 |
| 1984/08/29 | 184 | 185 | 183 | 183 | 8,000 |
| 1984/08/28 | 180 | 185 | 180 | 185 | 10,000 |
| 1984/08/27 | 180 | 180 | 180 | 180 | 3,000 |
| 1984/08/25 | 175 | 175 | 175 | 175 | 3,000 |
| 1984/08/23 | 176 | 176 | 174 | 174 | 6,000 |
| 1984/08/20 | 174 | 174 | 174 | 174 | 1,000 |
| 1984/08/18 | 173 | 173 | 170 | 170 | 16,000 |
| 1984/08/15 | 174 | 174 | 174 | 174 | 1,000 |
| 1984/08/14 | 175 | 175 | 175 | 175 | 3,000 |
| 1984/08/13 | 175 | 175 | 174 | 174 | 5,000 |
| 1984/08/10 | 176 | 176 | 175 | 175 | 6,000 |
| 1984/08/09 | 176 | 176 | 176 | 176 | 1,000 |
| 1984/08/08 | 175 | 175 | 175 | 175 | 4,000 |
| 1984/08/06 | 175 | 175 | 175 | 175 | 3,000 |
| 1984/08/02 | 174 | 174 | 174 | 174 | 3,000 |
| 1984/08/01 | 180 | 180 | 174 | 174 | 7,000 |
| 1984/07/31 | 183 | 183 | 180 | 180 | 9,000 |
| 1984/07/30 | 184 | 184 | 184 | 184 | 2,000 |
| 1984/07/27 | 185 | 185 | 185 | 185 | 2,000 |
| 1984/07/26 | 185 | 185 | 185 | 185 | 8,000 |
| 1984/07/20 | 187 | 187 | 187 | 187 | 1,000 |
| 1984/07/18 | 188 | 188 | 188 | 188 | 11,000 |
| 1984/07/16 | 188 | 188 | 188 | 188 | 4,000 |
| 1984/07/13 | 188 | 188 | 185 | 185 | 10,000 |
| 1984/07/12 | 180 | 190 | 180 | 188 | 17,000 |
| 1984/07/11 | 180 | 180 | 180 | 180 | 9,000 |
| 1984/07/10 | 180 | 180 | 179 | 180 | 7,000 |
| 1984/07/09 | 180 | 180 | 180 | 180 | 4,000 |
| 1984/07/07 | 177 | 177 | 177 | 177 | 5,000 |
| 1984/07/05 | 177 | 177 | 177 | 177 | 1,000 |
| 1984/07/04 | 177 | 177 | 173 | 173 | 31,000 |
| 1984/07/03 | 176 | 176 | 176 | 176 | 13,000 |
| 1984/07/02 | 177 | 180 | 176 | 176 | 6,000 |
| 1984/06/28 | 177 | 177 | 176 | 176 | 10,000 |
| 1984/06/27 | 176 | 176 | 175 | 175 | 16,000 |
| 1984/06/23 | 178 | 178 | 177 | 177 | 3,000 |
| 1984/06/22 | 176 | 176 | 176 | 176 | 3,000 |
| 1984/06/21 | 176 | 176 | 176 | 176 | 10,000 |
| 1984/06/20 | 180 | 180 | 176 | 176 | 8,000 |
| 1984/06/19 | 180 | 180 | 180 | 180 | 2,000 |
| 1984/06/18 | 179 | 179 | 176 | 176 | 6,000 |
| 1984/06/15 | 179 | 179 | 179 | 179 | 4,000 |
| 1984/06/14 | 179 | 180 | 178 | 178 | 13,000 |
| 1984/06/13 | 179 | 179 | 179 | 179 | 2,000 |
| 1984/06/11 | 178 | 180 | 178 | 178 | 8,000 |
| 1984/06/08 | 178 | 178 | 178 | 178 | 3,000 |
| 1984/06/07 | 178 | 178 | 178 | 178 | 3,000 |
| 1984/06/06 | 177 | 177 | 177 | 177 | 9,000 |
| 1984/06/05 | 176 | 176 | 176 | 176 | 1,000 |
| 1984/06/04 | 176 | 176 | 176 | 176 | 3,000 |
| 1984/06/02 | 176 | 176 | 176 | 176 | 1,000 |
| 1984/06/01 | 177 | 177 | 177 | 177 | 2,000 |
| 1984/05/31 | 176 | 176 | 175 | 176 | 12,000 |
| 1984/05/30 | 176 | 177 | 176 | 176 | 8,000 |
| 1984/05/29 | 176 | 177 | 175 | 175 | 16,000 |
| 1984/05/28 | 176 | 176 | 175 | 175 | 7,000 |
| 1984/05/26 | 177 | 177 | 177 | 177 | 1,000 |
| 1984/05/25 | 176 | 176 | 176 | 176 | 3,000 |
| 1984/05/22 | 176 | 176 | 176 | 176 | 4,000 |
| 1984/05/21 | 181 | 181 | 175 | 175 | 14,000 |
| 1984/05/19 | 181 | 181 | 181 | 181 | 9,000 |
| 1984/05/18 | 181 | 181 | 181 | 181 | 9,000 |
| 1984/05/17 | 183 | 183 | 183 | 183 | 9,000 |
| 1984/05/16 | 183 | 183 | 181 | 182 | 5,000 |
| 1984/05/15 | 182 | 183 | 180 | 181 | 21,000 |
| 1984/05/14 | 184 | 184 | 183 | 183 | 26,000 |
| 1984/05/08 | 188 | 190 | 184 | 184 | 10,000 |
| 1984/05/07 | 185 | 188 | 183 | 188 | 27,000 |
| 1984/05/04 | 187 | 187 | 187 | 187 | 1,000 |
| 1984/05/02 | 185 | 185 | 185 | 185 | 11,000 |
| 1984/05/01 | 188 | 188 | 185 | 185 | 18,000 |
| 1984/04/27 | 190 | 190 | 188 | 189 | 17,000 |
| 1984/04/26 | 189 | 189 | 189 | 189 | 4,000 |
| 1984/04/25 | 186 | 186 | 186 | 186 | 10,000 |
| 1984/04/24 | 186 | 187 | 186 | 186 | 15,000 |
| 1984/04/23 | 189 | 189 | 186 | 186 | 4,000 |
| 1984/04/21 | 189 | 190 | 189 | 189 | 10,000 |
| 1984/04/19 | 187 | 187 | 187 | 187 | 20,000 |
| 1984/04/18 | 190 | 190 | 188 | 188 | 11,000 |
| 1984/04/17 | 195 | 195 | 188 | 188 | 24,000 |
| 1984/04/16 | 190 | 199 | 190 | 199 | 67,000 |
| 1984/04/13 | 186 | 187 | 186 | 187 | 16,000 |
| 1984/04/12 | 186 | 186 | 185 | 185 | 4,000 |
| 1984/04/11 | 186 | 186 | 186 | 186 | 1,000 |
| 1984/04/10 | 185 | 185 | 185 | 185 | 23,000 |
| 1984/04/09 | 185 | 185 | 185 | 185 | 13,000 |
| 1984/04/07 | 190 | 190 | 190 | 190 | 25,000 |
| 1984/04/06 | 190 | 191 | 190 | 191 | 12,000 |
| 1984/04/04 | 185 | 185 | 185 | 185 | 23,000 |
| 1984/04/02 | 187 | 187 | 185 | 187 | 10,000 |
| 1984/03/31 | 187 | 187 | 185 | 185 | 15,000 |
| 1984/03/30 | 186 | 187 | 185 | 187 | 9,000 |
| 1984/03/29 | 186 | 186 | 185 | 186 | 35,000 |
| 1984/03/28 | 183 | 184 | 183 | 184 | 2,000 |
| 1984/03/27 | 183 | 184 | 183 | 183 | 19,000 |
| 1984/03/26 | 183 | 183 | 183 | 183 | 12,000 |
| 1984/03/24 | 183 | 190 | 183 | 190 | 10,000 |
| 1984/03/23 | 188 | 188 | 188 | 188 | 16,000 |
| 1984/03/22 | 191 | 191 | 189 | 189 | 7,000 |
| 1984/03/21 | 191 | 191 | 190 | 190 | 8,000 |
| 1984/03/19 | 190 | 191 | 190 | 191 | 17,000 |
| 1984/03/17 | 193 | 193 | 191 | 191 | 9,000 |
| 1984/03/16 | 193 | 194 | 192 | 192 | 29,000 |
| 1984/03/15 | 192 | 192 | 192 | 192 | 6,000 |
| 1984/03/14 | 195 | 195 | 191 | 191 | 12,000 |
| 1984/03/13 | 189 | 191 | 189 | 191 | 11,000 |
| 1984/03/12 | 186 | 190 | 186 | 186 | 8,000 |
| 1984/03/09 | 185 | 185 | 185 | 185 | 41,000 |
| 1984/03/08 | 188 | 188 | 185 | 185 | 14,000 |
| 1984/03/06 | 192 | 192 | 190 | 190 | 33,000 |
| 1984/03/05 | 193 | 193 | 193 | 193 | 2,000 |
| 1984/03/03 | 196 | 199 | 191 | 191 | 23,000 |
| 1984/03/02 | 202 | 202 | 190 | 190 | 28,000 |
| 1984/03/01 | 205 | 209 | 199 | 199 | 34,000 |
| 1984/02/29 | 202 | 210 | 200 | 203 | 30,000 |
| 1984/02/28 | 202 | 202 | 201 | 201 | 6,000 |
| 1984/02/27 | 199 | 201 | 199 | 201 | 32,000 |
| 1984/02/25 | 203 | 203 | 199 | 199 | 36,000 |
| 1984/02/24 | 203 | 203 | 203 | 203 | 8,000 |
| 1984/02/23 | 206 | 208 | 206 | 208 | 38,000 |
| 1984/02/22 | 216 | 216 | 210 | 215 | 126,000 |
| 1984/02/21 | 215 | 220 | 215 | 217 | 171,000 |
| 1984/02/20 | 210 | 220 | 210 | 214 | 198,000 |
| 1984/02/18 | 210 | 211 | 208 | 211 | 190,000 |
| 1984/02/17 | 208 | 214 | 208 | 208 | 255,000 |
| 1984/02/16 | 199 | 208 | 197 | 206 | 186,000 |
| 1984/02/15 | 193 | 199 | 193 | 194 | 63,000 |
| 1984/02/14 | 191 | 193 | 191 | 193 | 28,000 |
| 1984/02/13 | 189 | 190 | 189 | 190 | 13,000 |
| 1984/02/10 | 187 | 187 | 187 | 187 | 6,000 |
| 1984/02/09 | 190 | 190 | 188 | 188 | 12,000 |
| 1984/02/08 | 192 | 192 | 190 | 190 | 19,000 |
| 1984/02/07 | 192 | 192 | 190 | 190 | 21,000 |
| 1984/02/06 | 187 | 190 | 187 | 188 | 224,000 |
| 1984/02/04 | 186 | 187 | 186 | 187 | 5,000 |
| 1984/02/03 | 187 | 187 | 186 | 186 | 5,000 |
| 1984/02/02 | 187 | 187 | 186 | 187 | 5,000 |
| 1984/02/01 | 186 | 190 | 186 | 187 | 13,000 |
| 1984/01/31 | 186 | 186 | 186 | 186 | 7,000 |
| 1984/01/30 | 186 | 186 | 186 | 186 | 1,000 |
| 1984/01/28 | 186 | 186 | 185 | 185 | 5,000 |
| 1984/01/27 | 186 | 186 | 186 | 186 | 20,000 |
| 1984/01/26 | 189 | 189 | 187 | 187 | 28,000 |
| 1984/01/25 | 190 | 190 | 189 | 189 | 19,000 |
| 1984/01/24 | 189 | 190 | 189 | 190 | 14,000 |
| 1984/01/23 | 194 | 194 | 190 | 193 | 28,000 |
| 1984/01/21 | 193 | 193 | 192 | 193 | 28,000 |
| 1984/01/20 | 190 | 190 | 189 | 189 | 50,000 |
| 1984/01/19 | 187 | 189 | 187 | 189 | 6,000 |
| 1984/01/18 | 193 | 193 | 189 | 189 | 17,000 |
| 1984/01/17 | 189 | 191 | 185 | 191 | 47,000 |
| 1984/01/13 | 186 | 189 | 186 | 189 | 11,000 |
| 1984/01/12 | 182 | 187 | 182 | 183 | 19,000 |
| 1984/01/11 | 183 | 183 | 182 | 182 | 11,000 |
| 1984/01/10 | 181 | 182 | 181 | 181 | 17,000 |
| 1984/01/09 | 181 | 181 | 181 | 181 | 7,000 |
| 1984/01/07 | 180 | 182 | 180 | 180 | 9,000 |
| 1984/01/06 | 180 | 180 | 178 | 178 | 8,000 |
| 1984/01/05 | 178 | 178 | 178 | 178 | 3,000 |