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 |
---|---|---|---|---|---|
1985/12/28 | 297 | 309 | 297 | 308 | 75,000 |
1985/12/27 | 300 | 300 | 300 | 300 | 24,000 |
1985/12/25 | 276 | 276 | 276 | 276 | 5,000 |
1985/12/24 | 275 | 280 | 275 | 278 | 18,000 |
1985/12/23 | 285 | 287 | 281 | 285 | 4,000 |
1985/12/21 | 293 | 293 | 285 | 293 | 7,000 |
1985/12/20 | 300 | 300 | 291 | 291 | 16,000 |
1985/12/19 | 285 | 286 | 282 | 284 | 19,000 |
1985/12/18 | 285 | 285 | 284 | 284 | 7,000 |
1985/12/17 | 285 | 285 | 280 | 280 | 7,000 |
1985/12/16 | 285 | 285 | 275 | 285 | 19,000 |
1985/12/13 | 290 | 290 | 287 | 287 | 9,000 |
1985/12/12 | 305 | 305 | 295 | 295 | 23,000 |
1985/12/11 | 309 | 309 | 305 | 305 | 11,000 |
1985/12/10 | 316 | 316 | 299 | 305 | 117,000 |
1985/12/09 | 300 | 320 | 300 | 317 | 150,000 |
1985/12/07 | 288 | 299 | 288 | 299 | 13,000 |
1985/12/06 | 286 | 287 | 286 | 287 | 14,000 |
1985/12/05 | 300 | 300 | 286 | 289 | 38,000 |
1985/12/04 | 287 | 305 | 287 | 304 | 119,000 |
1985/12/03 | 288 | 289 | 285 | 285 | 38,000 |
1985/12/02 | 275 | 290 | 275 | 289 | 66,000 |
1985/11/30 | 267 | 276 | 267 | 276 | 10,000 |
1985/11/29 | 270 | 271 | 265 | 265 | 17,000 |
1985/11/27 | 270 | 274 | 267 | 267 | 18,000 |
1985/11/26 | 270 | 275 | 266 | 275 | 10,000 |
1985/11/25 | 266 | 270 | 266 | 270 | 13,000 |
1985/11/21 | 266 | 266 | 266 | 266 | 1,000 |
1985/11/20 | 277 | 277 | 266 | 276 | 7,000 |
1985/11/19 | 276 | 279 | 276 | 278 | 30,000 |
1985/11/18 | 276 | 279 | 275 | 278 | 23,000 |
1985/11/16 | 270 | 280 | 265 | 280 | 42,000 |
1985/11/15 | 259 | 270 | 259 | 259 | 14,000 |
1985/11/14 | 260 | 260 | 260 | 260 | 1,000 |
1985/11/13 | 268 | 268 | 260 | 268 | 6,000 |
1985/11/12 | 270 | 270 | 260 | 269 | 14,000 |
1985/11/11 | 259 | 259 | 255 | 259 | 11,000 |
1985/11/08 | 260 | 260 | 259 | 259 | 6,000 |
1985/11/06 | 260 | 260 | 260 | 260 | 2,000 |
1985/11/05 | 260 | 260 | 260 | 260 | 1,000 |
1985/11/02 | 254 | 256 | 254 | 256 | 6,000 |
1985/11/01 | 260 | 260 | 256 | 256 | 3,000 |
1985/10/31 | 255 | 260 | 254 | 254 | 9,000 |
1985/10/30 | 258 | 258 | 258 | 258 | 1,000 |
1985/10/29 | 260 | 260 | 258 | 258 | 3,000 |
1985/10/28 | 259 | 259 | 258 | 258 | 4,000 |
1985/10/26 | 259 | 259 | 258 | 258 | 2,000 |
1985/10/24 | 256 | 256 | 254 | 254 | 8,000 |
1985/10/23 | 270 | 274 | 270 | 270 | 28,000 |
1985/10/22 | 270 | 274 | 268 | 274 | 33,000 |
1985/10/21 | 275 | 275 | 268 | 269 | 13,000 |
1985/10/19 | 255 | 255 | 254 | 254 | 5,000 |
1985/10/18 | 250 | 250 | 250 | 250 | 9,000 |
1985/10/17 | 260 | 260 | 250 | 250 | 22,000 |
1985/10/16 | 264 | 264 | 260 | 260 | 30,000 |
1985/10/15 | 263 | 264 | 263 | 264 | 2,000 |
1985/10/14 | 265 | 265 | 263 | 263 | 12,000 |
1985/10/11 | 260 | 266 | 260 | 266 | 8,000 |
1985/10/09 | 265 | 265 | 265 | 265 | 11,000 |
1985/10/08 | 265 | 275 | 265 | 275 | 3,000 |
1985/10/07 | 277 | 277 | 270 | 270 | 6,000 |
1985/10/05 | 265 | 278 | 265 | 278 | 14,000 |
1985/10/04 | 270 | 270 | 265 | 265 | 4,000 |
1985/10/03 | 270 | 270 | 269 | 269 | 4,000 |
1985/10/02 | 275 | 278 | 270 | 270 | 35,000 |
1985/10/01 | 268 | 278 | 267 | 278 | 14,000 |
1985/09/30 | 250 | 265 | 249 | 265 | 16,000 |
1985/09/28 | 250 | 250 | 250 | 250 | 4,000 |
1985/09/27 | 251 | 251 | 251 | 251 | 3,000 |
1985/09/26 | 250 | 260 | 250 | 250 | 28,000 |
1985/09/25 | 250 | 255 | 250 | 250 | 57,000 |
1985/09/24 | 255 | 255 | 250 | 250 | 10,000 |
1985/09/21 | 241 | 245 | 241 | 245 | 4,000 |
1985/09/20 | 240 | 245 | 240 | 245 | 12,000 |
1985/09/19 | 244 | 245 | 240 | 240 | 33,000 |
1985/09/18 | 241 | 245 | 241 | 244 | 23,000 |
1985/09/17 | 250 | 250 | 240 | 245 | 30,000 |
1985/09/13 | 251 | 251 | 250 | 250 | 19,000 |
1985/09/12 | 252 | 252 | 252 | 252 | 1,000 |
1985/09/11 | 260 | 260 | 250 | 251 | 6,000 |
1985/09/10 | 255 | 255 | 255 | 255 | 5,000 |
1985/09/09 | 257 | 257 | 255 | 255 | 5,000 |
1985/09/07 | 265 | 265 | 262 | 262 | 6,000 |
1985/09/06 | 265 | 265 | 265 | 265 | 9,000 |
1985/09/05 | 265 | 265 | 265 | 265 | 8,000 |
1985/09/04 | 265 | 265 | 263 | 265 | 21,000 |
1985/09/03 | 265 | 265 | 265 | 265 | 12,000 |
1985/09/02 | 266 | 266 | 265 | 265 | 3,000 |
1985/08/31 | 265 | 265 | 265 | 265 | 2,000 |
1985/08/30 | 263 | 263 | 263 | 263 | 2,000 |
1985/08/29 | 261 | 261 | 261 | 261 | 8,000 |
1985/08/28 | 265 | 270 | 255 | 255 | 48,000 |
1985/08/27 | 264 | 265 | 261 | 265 | 11,000 |
1985/08/26 | 261 | 265 | 261 | 265 | 3,000 |
1985/08/23 | 260 | 260 | 260 | 260 | 6,000 |
1985/08/22 | 265 | 270 | 265 | 265 | 14,000 |
1985/08/21 | 254 | 258 | 253 | 258 | 23,000 |
1985/08/20 | 254 | 254 | 250 | 253 | 10,000 |
1985/08/19 | 247 | 252 | 247 | 250 | 15,000 |
1985/08/17 | 251 | 251 | 246 | 246 | 9,000 |
1985/08/16 | 255 | 255 | 245 | 245 | 12,000 |
1985/08/15 | 248 | 252 | 248 | 252 | 11,000 |
1985/08/14 | 248 | 248 | 240 | 240 | 9,000 |
1985/08/13 | 249 | 249 | 245 | 248 | 19,000 |
1985/08/12 | 251 | 251 | 250 | 250 | 12,000 |
1985/08/09 | 253 | 253 | 250 | 250 | 12,000 |
1985/08/08 | 252 | 253 | 251 | 253 | 4,000 |
1985/08/07 | 252 | 252 | 252 | 252 | 2,000 |
1985/08/05 | 252 | 252 | 252 | 252 | 4,000 |
1985/08/03 | 251 | 251 | 251 | 251 | 2,000 |
1985/08/02 | 260 | 260 | 250 | 250 | 26,000 |
1985/08/01 | 261 | 261 | 260 | 260 | 8,000 |
1985/07/31 | 251 | 257 | 251 | 257 | 16,000 |
1985/07/30 | 270 | 270 | 250 | 250 | 15,000 |
1985/07/29 | 270 | 271 | 270 | 270 | 17,000 |
1985/07/27 | 271 | 275 | 270 | 270 | 16,000 |
1985/07/26 | 275 | 275 | 274 | 274 | 12,000 |
1985/07/25 | 270 | 275 | 270 | 270 | 17,000 |
1985/07/24 | 280 | 281 | 275 | 276 | 11,000 |
1985/07/23 | 287 | 287 | 280 | 280 | 16,000 |
1985/07/22 | 285 | 285 | 285 | 285 | 12,000 |
1985/07/20 | 281 | 281 | 280 | 280 | 4,000 |
1985/07/19 | 285 | 285 | 281 | 281 | 9,000 |
1985/07/18 | 285 | 285 | 280 | 280 | 12,000 |
1985/07/17 | 285 | 286 | 280 | 280 | 12,000 |
1985/07/16 | 279 | 285 | 278 | 285 | 9,000 |
1985/07/15 | 288 | 290 | 278 | 278 | 36,000 |
1985/07/12 | 284 | 289 | 284 | 286 | 59,000 |
1985/07/11 | 282 | 285 | 278 | 281 | 40,000 |
1985/07/10 | 285 | 288 | 282 | 282 | 26,000 |
1985/07/09 | 282 | 290 | 282 | 285 | 12,000 |
1985/07/08 | 286 | 288 | 280 | 280 | 37,000 |
1985/07/06 | 288 | 290 | 285 | 285 | 9,000 |
1985/07/05 | 288 | 290 | 278 | 278 | 40,000 |
1985/07/04 | 280 | 285 | 270 | 285 | 18,000 |
1985/07/03 | 270 | 297 | 270 | 297 | 28,000 |
1985/07/02 | 268 | 271 | 268 | 268 | 44,000 |
1985/07/01 | 272 | 278 | 270 | 270 | 54,000 |
1985/06/29 | 275 | 278 | 272 | 275 | 20,000 |
1985/06/28 | 275 | 280 | 273 | 273 | 27,000 |
1985/06/27 | 288 | 290 | 270 | 280 | 41,000 |
1985/06/26 | 299 | 299 | 288 | 290 | 38,000 |
1985/06/25 | 282 | 284 | 266 | 278 | 79,000 |
1985/06/24 | 300 | 305 | 279 | 279 | 54,000 |
1985/06/22 | 286 | 295 | 276 | 295 | 85,000 |
1985/06/21 | 291 | 295 | 280 | 290 | 103,000 |
1985/06/20 | 303 | 303 | 280 | 290 | 157,000 |
1985/06/19 | 317 | 320 | 296 | 298 | 212,000 |
1985/06/18 | 320 | 340 | 316 | 316 | 814,000 |
1985/06/17 | 285 | 325 | 283 | 315 | 656,000 |
1985/06/15 | 279 | 281 | 275 | 281 | 146,000 |
1985/06/14 | 278 | 278 | 265 | 265 | 49,000 |
1985/06/13 | 280 | 282 | 275 | 280 | 333,000 |
1985/06/12 | 270 | 283 | 267 | 280 | 535,000 |
1985/06/11 | 257 | 260 | 252 | 260 | 96,000 |
1985/06/10 | 246 | 265 | 246 | 252 | 134,000 |
1985/06/07 | 245 | 245 | 241 | 245 | 53,000 |
1985/06/06 | 245 | 245 | 240 | 245 | 28,000 |
1985/06/05 | 240 | 243 | 240 | 240 | 30,000 |
1985/06/04 | 235 | 236 | 235 | 236 | 30,000 |
1985/06/03 | 235 | 237 | 235 | 237 | 12,000 |
1985/06/01 | 243 | 243 | 240 | 240 | 20,000 |
1985/05/31 | 240 | 245 | 240 | 241 | 21,000 |
1985/05/30 | 240 | 246 | 235 | 245 | 51,000 |
1985/05/29 | 249 | 250 | 241 | 241 | 89,000 |
1985/05/28 | 258 | 258 | 245 | 246 | 86,000 |
1985/05/27 | 245 | 260 | 245 | 255 | 279,000 |
1985/05/25 | 240 | 242 | 240 | 242 | 51,000 |
1985/05/24 | 238 | 242 | 237 | 238 | 92,000 |
1985/05/23 | 240 | 245 | 239 | 242 | 142,000 |
1985/05/22 | 240 | 245 | 239 | 239 | 185,000 |
1985/05/21 | 228 | 240 | 225 | 239 | 172,000 |
1985/05/20 | 220 | 226 | 217 | 226 | 61,000 |
1985/05/18 | 220 | 223 | 216 | 223 | 29,000 |
1985/05/17 | 223 | 226 | 222 | 226 | 73,000 |
1985/05/16 | 228 | 228 | 221 | 223 | 111,000 |
1985/05/15 | 217 | 228 | 215 | 227 | 195,000 |
1985/05/14 | 217 | 220 | 213 | 216 | 90,000 |
1985/05/13 | 205 | 223 | 204 | 218 | 78,000 |
1985/05/10 | 202 | 203 | 202 | 202 | 10,000 |
1985/05/09 | 200 | 201 | 200 | 200 | 18,000 |
1985/05/08 | 200 | 200 | 200 | 200 | 7,000 |
1985/05/07 | 200 | 200 | 198 | 198 | 19,000 |
1985/05/02 | 200 | 200 | 198 | 200 | 9,000 |
1985/05/01 | 200 | 200 | 196 | 196 | 5,000 |
1985/04/30 | 199 | 200 | 198 | 200 | 15,000 |
1985/04/27 | 196 | 196 | 196 | 196 | 11,000 |
1985/04/26 | 196 | 196 | 196 | 196 | 8,000 |
1985/04/25 | 195 | 195 | 195 | 195 | 2,000 |
1985/04/24 | 195 | 198 | 195 | 198 | 3,000 |
1985/04/23 | 192 | 198 | 192 | 198 | 11,000 |
1985/04/22 | 195 | 195 | 191 | 191 | 7,000 |
1985/04/20 | 200 | 201 | 200 | 200 | 8,000 |
1985/04/19 | 196 | 200 | 196 | 200 | 9,000 |
1985/04/18 | 200 | 200 | 199 | 199 | 13,000 |
1985/04/17 | 191 | 198 | 191 | 198 | 58,000 |
1985/04/16 | 197 | 197 | 195 | 195 | 5,000 |
1985/04/15 | 197 | 200 | 197 | 200 | 10,000 |
1985/04/12 | 205 | 205 | 198 | 200 | 28,000 |
1985/04/11 | 209 | 209 | 205 | 205 | 11,000 |
1985/04/10 | 200 | 205 | 200 | 205 | 18,000 |
1985/04/09 | 200 | 200 | 197 | 200 | 46,000 |
1985/04/08 | 196 | 200 | 196 | 200 | 15,000 |
1985/04/06 | 196 | 196 | 196 | 196 | 15,000 |
1985/04/05 | 200 | 200 | 200 | 200 | 24,000 |
1985/04/03 | 198 | 198 | 198 | 198 | 10,000 |
1985/04/02 | 200 | 200 | 200 | 200 | 13,000 |
1985/04/01 | 200 | 200 | 200 | 200 | 19,000 |
1985/03/30 | 200 | 200 | 200 | 200 | 28,000 |
1985/03/29 | 200 | 200 | 200 | 200 | 14,000 |
1985/03/28 | 187 | 190 | 187 | 190 | 9,000 |
1985/03/26 | 190 | 190 | 185 | 185 | 45,000 |
1985/03/23 | 189 | 190 | 189 | 190 | 5,000 |
1985/03/20 | 190 | 190 | 190 | 190 | 9,000 |
1985/03/19 | 190 | 190 | 189 | 190 | 11,000 |
1985/03/18 | 189 | 189 | 189 | 189 | 15,000 |
1985/03/16 | 188 | 188 | 188 | 188 | 6,000 |
1985/03/15 | 189 | 189 | 189 | 189 | 2,000 |
1985/03/14 | 188 | 188 | 186 | 186 | 13,000 |
1985/03/13 | 190 | 190 | 190 | 190 | 3,000 |
1985/03/12 | 186 | 186 | 186 | 186 | 6,000 |
1985/03/11 | 189 | 189 | 186 | 186 | 8,000 |
1985/03/08 | 191 | 191 | 191 | 191 | 1,000 |
1985/03/07 | 190 | 190 | 188 | 188 | 6,000 |
1985/03/06 | 190 | 190 | 190 | 190 | 4,000 |
1985/03/05 | 190 | 191 | 190 | 190 | 8,000 |
1985/03/04 | 195 | 195 | 190 | 190 | 21,000 |
1985/03/02 | 195 | 195 | 190 | 190 | 12,000 |
1985/03/01 | 196 | 196 | 195 | 195 | 6,000 |
1985/02/28 | 191 | 191 | 191 | 191 | 23,000 |
1985/02/27 | 191 | 191 | 191 | 191 | 6,000 |
1985/02/26 | 191 | 193 | 191 | 191 | 19,000 |
1985/02/22 | 190 | 190 | 190 | 190 | 2,000 |
1985/02/21 | 187 | 190 | 186 | 190 | 26,000 |
1985/02/19 | 185 | 185 | 185 | 185 | 7,000 |
1985/02/18 | 190 | 190 | 189 | 190 | 14,000 |
1985/02/16 | 191 | 192 | 191 | 192 | 8,000 |
1985/02/15 | 190 | 190 | 190 | 190 | 3,000 |
1985/02/14 | 191 | 191 | 190 | 190 | 18,000 |
1985/02/13 | 191 | 191 | 191 | 191 | 1,000 |
1985/02/12 | 190 | 190 | 190 | 190 | 4,000 |
1985/02/04 | 192 | 192 | 192 | 192 | 3,000 |
1985/02/02 | 192 | 192 | 190 | 192 | 4,000 |
1985/02/01 | 195 | 195 | 195 | 195 | 3,000 |
1985/01/31 | 192 | 192 | 192 | 192 | 1,000 |
1985/01/30 | 192 | 193 | 190 | 190 | 19,000 |
1985/01/29 | 192 | 192 | 192 | 192 | 1,000 |
1985/01/28 | 191 | 191 | 191 | 191 | 2,000 |
1985/01/25 | 191 | 191 | 191 | 191 | 1,000 |
1985/01/24 | 190 | 195 | 190 | 195 | 21,000 |
1985/01/23 | 193 | 193 | 190 | 190 | 23,000 |
1985/01/22 | 195 | 195 | 195 | 195 | 6,000 |
1985/01/21 | 193 | 195 | 193 | 195 | 36,000 |
1985/01/19 | 192 | 200 | 191 | 200 | 28,000 |
1985/01/18 | 195 | 195 | 195 | 195 | 9,000 |
1985/01/17 | 196 | 196 | 196 | 196 | 5,000 |
1985/01/16 | 197 | 197 | 195 | 195 | 7,000 |
1985/01/14 | 199 | 200 | 197 | 197 | 13,000 |
1985/01/11 | 200 | 200 | 199 | 200 | 59,000 |
1985/01/10 | 205 | 207 | 199 | 199 | 145,000 |
1985/01/09 | 195 | 200 | 192 | 200 | 77,000 |
1985/01/08 | 197 | 197 | 195 | 195 | 10,000 |
1985/01/07 | 198 | 198 | 198 | 198 | 7,000 |
1985/01/04 | 195 | 195 | 195 | 195 | 3,000 |