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 |
---|---|---|---|---|---|
1986/12/27 | 602 | 602 | 600 | 600 | 12,000 |
1986/12/26 | 601 | 601 | 601 | 601 | 3,000 |
1986/12/25 | 634 | 634 | 600 | 600 | 13,000 |
1986/12/24 | 640 | 640 | 629 | 635 | 9,000 |
1986/12/23 | 650 | 650 | 635 | 640 | 9,000 |
1986/12/19 | 658 | 658 | 650 | 650 | 15,000 |
1986/12/18 | 656 | 656 | 656 | 656 | 4,000 |
1986/12/17 | 665 | 665 | 656 | 656 | 28,000 |
1986/12/16 | 674 | 674 | 670 | 670 | 28,000 |
1986/12/15 | 661 | 670 | 660 | 664 | 32,000 |
1986/12/12 | 676 | 677 | 651 | 651 | 45,000 |
1986/12/11 | 680 | 680 | 675 | 675 | 13,000 |
1986/12/10 | 700 | 701 | 680 | 682 | 25,000 |
1986/12/09 | 690 | 710 | 690 | 700 | 57,000 |
1986/12/08 | 672 | 694 | 672 | 694 | 8,000 |
1986/12/06 | 660 | 665 | 660 | 665 | 15,000 |
1986/12/05 | 683 | 684 | 665 | 666 | 31,000 |
1986/12/04 | 690 | 698 | 683 | 698 | 12,000 |
1986/12/03 | 680 | 700 | 680 | 690 | 23,000 |
1986/12/02 | 715 | 716 | 675 | 690 | 76,000 |
1986/12/01 | 685 | 720 | 680 | 715 | 166,000 |
1986/11/29 | 640 | 665 | 640 | 664 | 56,000 |
1986/11/28 | 591 | 600 | 591 | 600 | 31,000 |
1986/11/27 | 575 | 591 | 575 | 590 | 7,000 |
1986/11/26 | 591 | 595 | 580 | 580 | 17,000 |
1986/11/25 | 590 | 590 | 590 | 590 | 12,000 |
1986/11/22 | 571 | 580 | 571 | 580 | 3,000 |
1986/11/21 | 585 | 585 | 570 | 570 | 19,000 |
1986/11/20 | 580 | 590 | 580 | 590 | 15,000 |
1986/11/19 | 585 | 586 | 585 | 586 | 3,000 |
1986/11/18 | 600 | 600 | 589 | 589 | 9,000 |
1986/11/17 | 598 | 600 | 591 | 593 | 12,000 |
1986/11/14 | 590 | 593 | 590 | 590 | 19,000 |
1986/11/13 | 575 | 580 | 575 | 580 | 19,000 |
1986/11/12 | 576 | 576 | 575 | 575 | 5,000 |
1986/11/11 | 592 | 593 | 572 | 572 | 18,000 |
1986/11/10 | 590 | 590 | 588 | 590 | 10,000 |
1986/11/07 | 590 | 590 | 580 | 590 | 10,000 |
1986/11/06 | 571 | 590 | 571 | 590 | 23,000 |
1986/11/05 | 586 | 586 | 570 | 570 | 15,000 |
1986/11/04 | 598 | 598 | 585 | 585 | 12,000 |
1986/11/01 | 608 | 608 | 588 | 600 | 16,000 |
1986/10/31 | 609 | 609 | 609 | 609 | 14,000 |
1986/10/30 | 599 | 609 | 592 | 609 | 60,000 |
1986/10/29 | 573 | 589 | 573 | 589 | 15,000 |
1986/10/28 | 565 | 571 | 565 | 571 | 7,000 |
1986/10/27 | 561 | 571 | 561 | 571 | 9,000 |
1986/10/25 | 560 | 561 | 550 | 561 | 17,000 |
1986/10/24 | 581 | 589 | 571 | 571 | 22,000 |
1986/10/23 | 561 | 571 | 561 | 571 | 23,000 |
1986/10/22 | 561 | 573 | 561 | 561 | 19,000 |
1986/10/21 | 567 | 568 | 561 | 561 | 21,000 |
1986/10/20 | 561 | 571 | 561 | 571 | 12,000 |
1986/10/17 | 566 | 580 | 566 | 580 | 7,000 |
1986/10/16 | 570 | 580 | 565 | 565 | 47,000 |
1986/10/15 | 590 | 590 | 570 | 570 | 55,000 |
1986/10/13 | 679 | 679 | 650 | 650 | 20,000 |
1986/10/09 | 630 | 679 | 630 | 679 | 24,000 |
1986/10/08 | 680 | 680 | 622 | 622 | 101,000 |
1986/10/07 | 598 | 650 | 590 | 650 | 103,000 |
1986/10/06 | 570 | 580 | 560 | 570 | 99,000 |
1986/10/04 | 496 | 540 | 496 | 540 | 109,000 |
1986/10/03 | 495 | 496 | 485 | 491 | 52,000 |
1986/10/02 | 482 | 491 | 482 | 490 | 41,000 |
1986/10/01 | 490 | 500 | 490 | 500 | 12,000 |
1986/09/30 | 510 | 510 | 510 | 510 | 25,000 |
1986/09/29 | 573 | 573 | 550 | 550 | 21,000 |
1986/09/27 | 586 | 587 | 570 | 570 | 15,000 |
1986/09/26 | 570 | 585 | 570 | 585 | 35,000 |
1986/09/25 | 565 | 569 | 560 | 569 | 31,000 |
1986/09/24 | 550 | 570 | 550 | 565 | 35,000 |
1986/09/22 | 606 | 606 | 568 | 570 | 57,000 |
1986/09/19 | 616 | 616 | 600 | 602 | 28,000 |
1986/09/18 | 621 | 623 | 620 | 620 | 18,000 |
1986/09/17 | 647 | 647 | 620 | 620 | 5,000 |
1986/09/16 | 650 | 650 | 649 | 649 | 2,000 |
1986/09/12 | 659 | 659 | 650 | 650 | 2,000 |
1986/09/11 | 670 | 670 | 669 | 669 | 3,000 |
1986/09/10 | 670 | 680 | 670 | 670 | 9,000 |
1986/09/09 | 694 | 694 | 670 | 670 | 16,000 |
1986/09/08 | 700 | 700 | 700 | 700 | 15,000 |
1986/09/06 | 680 | 700 | 670 | 700 | 18,000 |
1986/09/05 | 680 | 680 | 675 | 680 | 17,000 |
1986/09/04 | 660 | 661 | 660 | 660 | 8,000 |
1986/09/03 | 640 | 640 | 640 | 640 | 9,000 |
1986/09/02 | 616 | 631 | 616 | 620 | 26,000 |
1986/09/01 | 655 | 657 | 620 | 620 | 54,000 |
1986/08/30 | 680 | 680 | 653 | 653 | 19,000 |
1986/08/29 | 661 | 681 | 661 | 681 | 8,000 |
1986/08/28 | 650 | 653 | 649 | 653 | 12,000 |
1986/08/27 | 682 | 682 | 650 | 651 | 47,000 |
1986/08/26 | 651 | 651 | 651 | 651 | 34,000 |
1986/08/25 | 605 | 609 | 605 | 605 | 19,000 |
1986/08/23 | 600 | 601 | 600 | 600 | 31,000 |
1986/08/22 | 660 | 660 | 630 | 630 | 22,000 |
1986/08/21 | 688 | 699 | 688 | 690 | 89,000 |
1986/08/20 | 720 | 720 | 700 | 710 | 26,000 |
1986/08/19 | 733 | 740 | 720 | 720 | 21,000 |
1986/08/18 | 749 | 749 | 730 | 730 | 51,000 |
1986/08/15 | 759 | 760 | 750 | 750 | 34,000 |
1986/08/14 | 758 | 760 | 750 | 760 | 27,000 |
1986/08/13 | 754 | 770 | 750 | 750 | 40,000 |
1986/08/12 | 730 | 751 | 720 | 750 | 48,000 |
1986/08/11 | 720 | 730 | 720 | 720 | 9,000 |
1986/08/08 | 750 | 751 | 730 | 730 | 35,000 |
1986/08/07 | 753 | 753 | 753 | 753 | 16,000 |
1986/08/06 | 750 | 760 | 750 | 750 | 109,000 |
1986/08/02 | 680 | 686 | 680 | 686 | 50,000 |
1986/07/31 | 726 | 727 | 721 | 721 | 42,000 |
1986/07/30 | 730 | 732 | 725 | 726 | 38,000 |
1986/07/29 | 730 | 740 | 723 | 730 | 44,000 |
1986/07/28 | 730 | 733 | 720 | 733 | 45,000 |
1986/07/26 | 740 | 740 | 725 | 740 | 60,000 |
1986/07/25 | 785 | 785 | 740 | 740 | 71,000 |
1986/07/24 | 810 | 811 | 790 | 799 | 46,000 |
1986/07/23 | 825 | 830 | 784 | 799 | 52,000 |
1986/07/22 | 832 | 832 | 820 | 830 | 43,000 |
1986/07/21 | 848 | 850 | 830 | 830 | 45,000 |
1986/07/19 | 851 | 851 | 849 | 850 | 49,000 |
1986/07/18 | 849 | 850 | 842 | 850 | 68,000 |
1986/07/17 | 850 | 850 | 842 | 842 | 63,000 |
1986/07/16 | 855 | 855 | 840 | 841 | 203,000 |
1986/07/15 | 869 | 880 | 866 | 875 | 69,000 |
1986/07/14 | 846 | 865 | 846 | 859 | 40,000 |
1986/07/11 | 841 | 843 | 841 | 843 | 24,000 |
1986/07/10 | 846 | 846 | 830 | 840 | 38,000 |
1986/07/09 | 845 | 850 | 840 | 840 | 18,000 |
1986/07/08 | 860 | 860 | 860 | 860 | 16,000 |
1986/07/07 | 850 | 880 | 850 | 875 | 26,000 |
1986/07/05 | 845 | 855 | 845 | 850 | 7,000 |
1986/07/04 | 878 | 879 | 842 | 842 | 46,000 |
1986/07/03 | 835 | 879 | 835 | 878 | 16,000 |
1986/07/02 | 878 | 879 | 850 | 855 | 22,000 |
1986/07/01 | 828 | 884 | 828 | 883 | 71,000 |
1986/06/30 | 830 | 830 | 826 | 826 | 12,000 |
1986/06/28 | 823 | 836 | 823 | 825 | 18,000 |
1986/06/27 | 831 | 832 | 825 | 825 | 51,000 |
1986/06/26 | 835 | 840 | 825 | 825 | 78,000 |
1986/06/25 | 825 | 825 | 825 | 825 | 24,000 |
1986/06/24 | 880 | 880 | 880 | 880 | 8,000 |
1986/06/23 | 872 | 890 | 870 | 870 | 7,000 |
1986/06/21 | 852 | 870 | 850 | 870 | 18,000 |
1986/06/20 | 848 | 848 | 848 | 848 | 29,000 |
1986/06/19 | 910 | 920 | 900 | 900 | 47,000 |
1986/06/18 | 828 | 900 | 826 | 900 | 71,000 |
1986/06/17 | 828 | 828 | 826 | 826 | 16,000 |
1986/06/16 | 826 | 829 | 820 | 828 | 49,000 |
1986/06/13 | 825 | 841 | 825 | 826 | 41,000 |
1986/06/12 | 851 | 851 | 825 | 830 | 95,000 |
1986/06/11 | 850 | 855 | 825 | 848 | 68,000 |
1986/06/10 | 860 | 870 | 851 | 851 | 49,000 |
1986/06/09 | 870 | 880 | 860 | 865 | 53,000 |
1986/06/07 | 861 | 880 | 861 | 863 | 25,000 |
1986/06/06 | 864 | 880 | 859 | 859 | 60,000 |
1986/06/05 | 890 | 890 | 860 | 860 | 48,000 |
1986/06/04 | 855 | 892 | 855 | 881 | 78,000 |
1986/06/03 | 871 | 875 | 860 | 860 | 56,000 |
1986/06/02 | 886 | 887 | 871 | 879 | 86,000 |
1986/05/31 | 901 | 905 | 886 | 886 | 56,000 |
1986/05/30 | 919 | 919 | 898 | 898 | 84,000 |
1986/05/29 | 920 | 930 | 900 | 930 | 53,000 |
1986/05/28 | 910 | 925 | 897 | 900 | 80,000 |
1986/05/27 | 880 | 900 | 880 | 890 | 55,000 |
1986/05/26 | 921 | 921 | 919 | 920 | 18,000 |
1986/05/24 | 947 | 947 | 920 | 920 | 32,000 |
1986/05/23 | 901 | 948 | 900 | 948 | 63,000 |
1986/05/22 | 910 | 910 | 859 | 880 | 124,000 |
1986/05/21 | 939 | 945 | 905 | 920 | 64,000 |
1986/05/20 | 919 | 938 | 919 | 938 | 69,000 |
1986/05/19 | 961 | 965 | 936 | 949 | 57,000 |
1986/05/17 | 950 | 960 | 944 | 955 | 53,000 |
1986/05/16 | 965 | 965 | 930 | 950 | 68,000 |
1986/05/15 | 989 | 1,000 | 964 | 980 | 58,000 |
1986/05/14 | 1,010 | 1,020 | 975 | 979 | 109,000 |
1986/05/13 | 1,050 | 1,050 | 1,000 | 1,020 | 232,000 |
1986/05/12 | 970 | 1,050 | 960 | 1,050 | 393,000 |
1986/05/09 | 951 | 989 | 950 | 951 | 105,000 |
1986/05/08 | 965 | 965 | 950 | 951 | 68,000 |
1986/05/07 | 951 | 986 | 950 | 955 | 136,000 |
1986/05/06 | 1,010 | 1,010 | 950 | 950 | 150,000 |
1986/05/02 | 1,050 | 1,050 | 995 | 1,030 | 363,000 |
1986/05/01 | 1,010 | 1,040 | 990 | 1,040 | 772,000 |
1986/04/30 | 900 | 997 | 900 | 995 | 727,000 |
1986/04/28 | 890 | 897 | 880 | 897 | 73,000 |
1986/04/26 | 871 | 890 | 860 | 860 | 98,000 |
1986/04/25 | 870 | 885 | 860 | 870 | 56,000 |
1986/04/24 | 885 | 885 | 870 | 870 | 66,000 |
1986/04/23 | 876 | 890 | 870 | 890 | 55,000 |
1986/04/22 | 899 | 900 | 880 | 880 | 88,000 |
1986/04/21 | 885 | 900 | 875 | 890 | 120,000 |
1986/04/19 | 879 | 895 | 879 | 895 | 47,000 |
1986/04/18 | 835 | 890 | 831 | 861 | 126,000 |
1986/04/17 | 861 | 861 | 835 | 835 | 63,000 |
1986/04/16 | 850 | 868 | 826 | 868 | 80,000 |
1986/04/15 | 868 | 880 | 830 | 840 | 53,000 |
1986/04/14 | 889 | 889 | 851 | 869 | 164,000 |
1986/04/11 | 810 | 870 | 810 | 869 | 113,000 |
1986/04/10 | 805 | 810 | 800 | 810 | 45,000 |
1986/04/09 | 849 | 849 | 802 | 815 | 61,000 |
1986/04/08 | 849 | 857 | 829 | 850 | 160,000 |
1986/04/07 | 813 | 851 | 813 | 851 | 104,000 |
1986/04/05 | 774 | 800 | 774 | 783 | 65,000 |
1986/04/04 | 759 | 780 | 755 | 756 | 95,000 |
1986/04/03 | 758 | 758 | 712 | 750 | 145,000 |
1986/04/02 | 760 | 799 | 750 | 759 | 214,000 |
1986/03/31 | 855 | 860 | 836 | 836 | 100,000 |
1986/03/29 | 880 | 890 | 875 | 875 | 36,000 |
1986/03/28 | 870 | 891 | 870 | 890 | 71,000 |
1986/03/27 | 946 | 960 | 871 | 910 | 372,000 |
1986/03/26 | 850 | 931 | 847 | 920 | 330,000 |
1986/03/25 | 851 | 851 | 846 | 846 | 239,000 |
1986/03/24 | 950 | 979 | 939 | 946 | 404,000 |
1986/03/22 | 919 | 961 | 919 | 961 | 454,000 |
1986/03/20 | 785 | 881 | 785 | 879 | 629,000 |
1986/03/19 | 750 | 800 | 745 | 781 | 433,000 |
1986/03/18 | 780 | 830 | 780 | 800 | 746,000 |
1986/03/17 | 679 | 769 | 650 | 759 | 809,000 |
1986/03/15 | 620 | 670 | 606 | 669 | 508,000 |
1986/03/14 | 604 | 604 | 551 | 591 | 424,000 |
1986/03/13 | 530 | 610 | 520 | 605 | 699,000 |
1986/03/12 | 489 | 531 | 486 | 515 | 375,000 |
1986/03/11 | 480 | 485 | 470 | 485 | 81,000 |
1986/03/10 | 469 | 470 | 465 | 470 | 60,000 |
1986/03/07 | 475 | 475 | 452 | 452 | 78,000 |
1986/03/06 | 471 | 480 | 470 | 480 | 65,000 |
1986/03/05 | 456 | 470 | 456 | 470 | 54,000 |
1986/03/04 | 457 | 470 | 456 | 456 | 50,000 |
1986/03/03 | 470 | 470 | 456 | 462 | 141,000 |
1986/03/01 | 465 | 465 | 465 | 465 | 20,000 |
1986/02/28 | 480 | 480 | 461 | 480 | 90,000 |
1986/02/27 | 484 | 484 | 478 | 480 | 91,000 |
1986/02/26 | 484 | 491 | 476 | 480 | 110,000 |
1986/02/25 | 485 | 485 | 481 | 481 | 124,000 |
1986/02/24 | 482 | 495 | 482 | 489 | 72,000 |
1986/02/22 | 486 | 500 | 486 | 495 | 109,000 |
1986/02/21 | 475 | 491 | 471 | 491 | 133,000 |
1986/02/20 | 482 | 492 | 475 | 475 | 77,000 |
1986/02/19 | 495 | 500 | 481 | 497 | 132,000 |
1986/02/18 | 490 | 495 | 460 | 495 | 136,000 |
1986/02/17 | 498 | 514 | 493 | 495 | 593,000 |
1986/02/15 | 464 | 499 | 460 | 493 | 394,000 |
1986/02/14 | 435 | 464 | 435 | 459 | 245,000 |
1986/02/13 | 458 | 458 | 437 | 438 | 175,000 |
1986/02/12 | 461 | 461 | 445 | 458 | 202,000 |
1986/02/10 | 469 | 469 | 450 | 460 | 255,000 |
1986/02/07 | 475 | 482 | 470 | 472 | 1,044,000 |
1986/02/06 | 450 | 470 | 436 | 470 | 504,000 |
1986/02/05 | 440 | 455 | 437 | 448 | 674,000 |
1986/02/04 | 415 | 436 | 415 | 436 | 372,000 |
1986/02/03 | 438 | 438 | 410 | 410 | 214,000 |
1986/02/01 | 430 | 450 | 429 | 440 | 763,000 |
1986/01/31 | 389 | 438 | 385 | 430 | 783,000 |
1986/01/30 | 403 | 403 | 390 | 399 | 136,000 |
1986/01/29 | 418 | 420 | 390 | 405 | 434,000 |
1986/01/28 | 385 | 420 | 380 | 408 | 515,000 |
1986/01/27 | 365 | 400 | 362 | 395 | 346,000 |
1986/01/25 | 361 | 361 | 361 | 361 | 37,000 |
1986/01/24 | 345 | 350 | 330 | 331 | 191,000 |
1986/01/23 | 364 | 364 | 345 | 345 | 83,000 |
1986/01/22 | 351 | 365 | 350 | 360 | 66,000 |
1986/01/21 | 364 | 364 | 350 | 350 | 154,000 |
1986/01/20 | 370 | 370 | 355 | 364 | 93,000 |
1986/01/18 | 378 | 378 | 366 | 366 | 36,000 |
1986/01/17 | 393 | 393 | 375 | 375 | 127,000 |
1986/01/16 | 370 | 394 | 368 | 386 | 671,000 |
1986/01/14 | 380 | 386 | 365 | 367 | 139,000 |
1986/01/13 | 397 | 398 | 380 | 380 | 382,000 |
1986/01/10 | 398 | 400 | 378 | 395 | 791,000 |
1986/01/09 | 365 | 394 | 364 | 390 | 879,000 |
1986/01/08 | 370 | 389 | 365 | 370 | 848,000 |
1986/01/07 | 360 | 360 | 350 | 360 | 473,000 |
1986/01/06 | 349 | 370 | 340 | 370 | 1,267,000 |
1986/01/04 | 308 | 334 | 307 | 334 | 265,000 |