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 |
---|---|---|---|---|---|
1988/12/28 | 760 | 770 | 741 | 741 | 31,000 |
1988/12/27 | 745 | 760 | 745 | 760 | 4,000 |
1988/12/26 | 741 | 745 | 739 | 741 | 10,000 |
1988/12/24 | 749 | 749 | 745 | 745 | 2,000 |
1988/12/23 | 750 | 751 | 750 | 750 | 6,000 |
1988/12/22 | 740 | 760 | 740 | 750 | 15,000 |
1988/12/21 | 760 | 770 | 760 | 760 | 9,000 |
1988/12/20 | 785 | 785 | 760 | 760 | 22,000 |
1988/12/19 | 768 | 770 | 751 | 770 | 18,000 |
1988/12/16 | 770 | 770 | 765 | 768 | 25,000 |
1988/12/15 | 765 | 778 | 765 | 770 | 6,000 |
1988/12/14 | 780 | 780 | 760 | 760 | 17,000 |
1988/12/13 | 785 | 795 | 785 | 785 | 11,000 |
1988/12/12 | 794 | 810 | 790 | 810 | 22,000 |
1988/12/09 | 807 | 807 | 791 | 799 | 11,000 |
1988/12/08 | 790 | 809 | 790 | 809 | 54,000 |
1988/12/07 | 770 | 800 | 760 | 786 | 46,000 |
1988/12/06 | 769 | 770 | 760 | 760 | 7,000 |
1988/12/05 | 760 | 770 | 760 | 770 | 21,000 |
1988/12/03 | 775 | 775 | 760 | 760 | 16,000 |
1988/12/02 | 779 | 780 | 775 | 778 | 30,000 |
1988/12/01 | 760 | 778 | 760 | 775 | 30,000 |
1988/11/30 | 775 | 775 | 765 | 765 | 26,000 |
1988/11/29 | 750 | 780 | 750 | 779 | 44,000 |
1988/11/28 | 756 | 756 | 750 | 750 | 11,000 |
1988/11/26 | 770 | 770 | 755 | 755 | 9,000 |
1988/11/25 | 755 | 770 | 755 | 760 | 26,000 |
1988/11/24 | 774 | 775 | 750 | 750 | 9,000 |
1988/11/22 | 723 | 778 | 723 | 775 | 38,000 |
1988/11/21 | 727 | 730 | 720 | 720 | 44,000 |
1988/11/18 | 725 | 727 | 720 | 720 | 21,000 |
1988/11/17 | 720 | 720 | 720 | 720 | 32,000 |
1988/11/16 | 711 | 720 | 682 | 683 | 11,000 |
1988/11/15 | 720 | 720 | 710 | 710 | 4,000 |
1988/11/14 | 725 | 725 | 720 | 720 | 5,000 |
1988/11/11 | 728 | 730 | 720 | 727 | 15,000 |
1988/11/10 | 730 | 730 | 720 | 728 | 27,000 |
1988/11/08 | 686 | 686 | 660 | 670 | 22,000 |
1988/11/05 | 685 | 685 | 675 | 681 | 12,000 |
1988/11/04 | 701 | 701 | 690 | 690 | 11,000 |
1988/11/02 | 715 | 720 | 700 | 701 | 8,000 |
1988/11/01 | 727 | 728 | 715 | 715 | 13,000 |
1988/10/31 | 714 | 728 | 710 | 720 | 16,000 |
1988/10/29 | 718 | 724 | 710 | 724 | 7,000 |
1988/10/28 | 690 | 709 | 681 | 709 | 24,000 |
1988/10/27 | 676 | 690 | 676 | 677 | 12,000 |
1988/10/26 | 675 | 675 | 675 | 675 | 7,000 |
1988/10/24 | 672 | 685 | 672 | 675 | 7,000 |
1988/10/22 | 679 | 679 | 672 | 672 | 5,000 |
1988/10/21 | 689 | 689 | 689 | 689 | 2,000 |
1988/10/20 | 670 | 670 | 670 | 670 | 3,000 |
1988/10/19 | 670 | 670 | 670 | 670 | 1,000 |
1988/10/18 | 687 | 687 | 671 | 671 | 4,000 |
1988/10/17 | 661 | 688 | 661 | 688 | 7,000 |
1988/10/14 | 670 | 670 | 660 | 660 | 7,000 |
1988/10/13 | 671 | 690 | 670 | 690 | 5,000 |
1988/10/12 | 672 | 672 | 670 | 670 | 12,000 |
1988/10/11 | 672 | 685 | 672 | 675 | 13,000 |
1988/10/07 | 672 | 672 | 660 | 670 | 12,000 |
1988/10/06 | 688 | 688 | 682 | 682 | 3,000 |
1988/10/05 | 690 | 690 | 689 | 689 | 2,000 |
1988/10/04 | 671 | 671 | 671 | 671 | 2,000 |
1988/10/03 | 690 | 690 | 687 | 690 | 7,000 |
1988/10/01 | 687 | 687 | 687 | 687 | 2,000 |
1988/09/29 | 690 | 690 | 687 | 687 | 16,000 |
1988/09/28 | 699 | 700 | 691 | 700 | 10,000 |
1988/09/26 | 672 | 681 | 670 | 670 | 40,000 |
1988/09/24 | 690 | 690 | 680 | 680 | 12,000 |
1988/09/22 | 696 | 700 | 690 | 690 | 12,000 |
1988/09/21 | 692 | 695 | 682 | 682 | 15,000 |
1988/09/20 | 717 | 717 | 700 | 700 | 8,000 |
1988/09/19 | 720 | 720 | 720 | 720 | 1,000 |
1988/09/16 | 702 | 720 | 702 | 720 | 5,000 |
1988/09/14 | 704 | 704 | 704 | 704 | 4,000 |
1988/09/13 | 730 | 730 | 710 | 710 | 14,000 |
1988/09/12 | 701 | 730 | 700 | 730 | 27,000 |
1988/09/09 | 691 | 710 | 690 | 693 | 30,000 |
1988/09/08 | 705 | 705 | 690 | 690 | 12,000 |
1988/09/07 | 710 | 711 | 705 | 705 | 7,000 |
1988/09/06 | 711 | 711 | 710 | 710 | 5,000 |
1988/09/05 | 710 | 719 | 710 | 711 | 7,000 |
1988/09/03 | 686 | 700 | 686 | 699 | 10,000 |
1988/09/02 | 681 | 685 | 680 | 680 | 19,000 |
1988/09/01 | 720 | 720 | 690 | 690 | 11,000 |
1988/08/31 | 720 | 720 | 710 | 720 | 26,000 |
1988/08/30 | 720 | 720 | 720 | 720 | 7,000 |
1988/08/29 | 718 | 721 | 718 | 720 | 20,000 |
1988/08/27 | 722 | 728 | 716 | 716 | 20,000 |
1988/08/26 | 729 | 730 | 728 | 729 | 17,000 |
1988/08/25 | 740 | 740 | 718 | 718 | 10,000 |
1988/08/24 | 715 | 749 | 715 | 749 | 22,000 |
1988/08/23 | 726 | 726 | 715 | 725 | 15,000 |
1988/08/22 | 746 | 746 | 736 | 736 | 8,000 |
1988/08/19 | 746 | 746 | 745 | 745 | 6,000 |
1988/08/18 | 741 | 751 | 741 | 741 | 9,000 |
1988/08/17 | 759 | 759 | 740 | 741 | 26,000 |
1988/08/15 | 763 | 769 | 759 | 769 | 5,000 |
1988/08/12 | 749 | 763 | 749 | 763 | 8,000 |
1988/08/11 | 750 | 759 | 740 | 759 | 5,000 |
1988/08/10 | 755 | 766 | 755 | 765 | 10,000 |
1988/08/09 | 774 | 774 | 750 | 768 | 42,000 |
1988/08/08 | 779 | 789 | 775 | 775 | 12,000 |
1988/08/06 | 781 | 781 | 781 | 781 | 1,000 |
1988/08/05 | 745 | 761 | 745 | 761 | 5,000 |
1988/08/04 | 771 | 771 | 760 | 761 | 18,000 |
1988/08/03 | 742 | 761 | 740 | 761 | 15,000 |
1988/08/02 | 743 | 743 | 742 | 742 | 4,000 |
1988/08/01 | 726 | 731 | 722 | 722 | 33,000 |
1988/07/30 | 730 | 730 | 730 | 730 | 20,000 |
1988/07/29 | 741 | 741 | 725 | 725 | 40,000 |
1988/07/27 | 751 | 790 | 751 | 790 | 12,000 |
1988/07/26 | 750 | 751 | 750 | 751 | 19,000 |
1988/07/25 | 750 | 757 | 750 | 750 | 20,000 |
1988/07/23 | 770 | 780 | 770 | 775 | 10,000 |
1988/07/22 | 780 | 808 | 777 | 780 | 15,000 |
1988/07/21 | 770 | 770 | 770 | 770 | 5,000 |
1988/07/20 | 780 | 810 | 771 | 810 | 22,000 |
1988/07/19 | 810 | 810 | 780 | 780 | 61,000 |
1988/07/18 | 831 | 832 | 800 | 800 | 54,000 |
1988/07/15 | 840 | 845 | 840 | 841 | 15,000 |
1988/07/14 | 857 | 860 | 847 | 860 | 5,000 |
1988/07/13 | 843 | 859 | 843 | 859 | 11,000 |
1988/07/12 | 843 | 853 | 843 | 853 | 15,000 |
1988/07/11 | 821 | 841 | 821 | 841 | 19,000 |
1988/07/08 | 869 | 869 | 860 | 860 | 7,000 |
1988/07/07 | 870 | 871 | 869 | 870 | 16,000 |
1988/07/06 | 833 | 845 | 833 | 840 | 12,000 |
1988/07/05 | 850 | 850 | 831 | 831 | 11,000 |
1988/07/04 | 860 | 870 | 860 | 860 | 14,000 |
1988/07/02 | 860 | 870 | 860 | 860 | 14,000 |
1988/07/01 | 850 | 879 | 850 | 868 | 23,000 |
1988/06/30 | 850 | 861 | 849 | 860 | 27,000 |
1988/06/29 | 859 | 860 | 840 | 850 | 14,000 |
1988/06/28 | 834 | 861 | 831 | 861 | 21,000 |
1988/06/27 | 840 | 840 | 836 | 836 | 4,000 |
1988/06/25 | 840 | 840 | 836 | 840 | 25,000 |
1988/06/24 | 850 | 860 | 850 | 860 | 23,000 |
1988/06/23 | 855 | 855 | 850 | 850 | 7,000 |
1988/06/22 | 855 | 860 | 855 | 855 | 33,000 |
1988/06/21 | 865 | 865 | 860 | 860 | 27,000 |
1988/06/20 | 853 | 860 | 850 | 851 | 24,000 |
1988/06/17 | 860 | 860 | 846 | 846 | 53,000 |
1988/06/16 | 869 | 870 | 860 | 863 | 69,000 |
1988/06/15 | 877 | 880 | 870 | 870 | 44,000 |
1988/06/14 | 885 | 885 | 870 | 875 | 27,000 |
1988/06/13 | 890 | 890 | 881 | 890 | 24,000 |
1988/06/10 | 875 | 888 | 875 | 888 | 19,000 |
1988/06/09 | 889 | 890 | 870 | 870 | 33,000 |
1988/06/08 | 884 | 900 | 883 | 890 | 42,000 |
1988/06/07 | 876 | 885 | 860 | 883 | 38,000 |
1988/06/06 | 873 | 890 | 873 | 890 | 31,000 |
1988/06/04 | 870 | 870 | 870 | 870 | 5,000 |
1988/06/03 | 875 | 882 | 868 | 868 | 18,000 |
1988/06/02 | 893 | 893 | 881 | 881 | 23,000 |
1988/06/01 | 891 | 895 | 890 | 890 | 18,000 |
1988/05/31 | 890 | 900 | 880 | 881 | 53,000 |
1988/05/30 | 900 | 901 | 900 | 900 | 30,000 |
1988/05/28 | 913 | 920 | 900 | 900 | 44,000 |
1988/05/27 | 925 | 930 | 909 | 920 | 78,000 |
1988/05/26 | 939 | 939 | 913 | 913 | 121,000 |
1988/05/25 | 901 | 935 | 900 | 935 | 126,000 |
1988/05/24 | 919 | 919 | 875 | 900 | 148,000 |
1988/05/23 | 875 | 910 | 875 | 910 | 199,000 |
1988/05/20 | 874 | 875 | 860 | 875 | 52,000 |
1988/05/19 | 852 | 875 | 852 | 875 | 40,000 |
1988/05/18 | 851 | 865 | 851 | 852 | 43,000 |
1988/05/17 | 873 | 875 | 849 | 849 | 39,000 |
1988/05/16 | 850 | 878 | 850 | 870 | 74,000 |
1988/05/13 | 842 | 850 | 840 | 850 | 30,000 |
1988/05/12 | 840 | 840 | 840 | 840 | 23,000 |
1988/05/11 | 839 | 850 | 839 | 840 | 47,000 |
1988/05/10 | 823 | 830 | 815 | 830 | 10,000 |
1988/05/09 | 822 | 827 | 813 | 813 | 37,000 |
1988/05/07 | 830 | 830 | 828 | 828 | 5,000 |
1988/05/06 | 835 | 835 | 824 | 826 | 32,000 |
1988/05/02 | 835 | 835 | 825 | 825 | 11,000 |
1988/04/30 | 837 | 840 | 835 | 835 | 15,000 |
1988/04/28 | 841 | 845 | 837 | 837 | 15,000 |
1988/04/27 | 813 | 840 | 813 | 840 | 38,000 |
1988/04/26 | 811 | 813 | 811 | 812 | 17,000 |
1988/04/25 | 816 | 816 | 814 | 814 | 18,000 |
1988/04/23 | 826 | 826 | 816 | 816 | 7,000 |
1988/04/22 | 813 | 816 | 812 | 816 | 30,000 |
1988/04/21 | 811 | 812 | 811 | 812 | 16,000 |
1988/04/19 | 830 | 845 | 825 | 844 | 25,000 |
1988/04/18 | 807 | 825 | 806 | 825 | 24,000 |
1988/04/15 | 814 | 815 | 805 | 806 | 20,000 |
1988/04/14 | 820 | 820 | 802 | 802 | 44,000 |
1988/04/13 | 822 | 822 | 810 | 810 | 12,000 |
1988/04/12 | 825 | 825 | 820 | 822 | 37,000 |
1988/04/11 | 827 | 828 | 825 | 825 | 58,000 |
1988/04/08 | 825 | 830 | 825 | 825 | 15,000 |
1988/04/07 | 826 | 830 | 825 | 827 | 18,000 |
1988/04/06 | 826 | 826 | 825 | 825 | 24,000 |
1988/04/05 | 840 | 840 | 825 | 825 | 21,000 |
1988/04/04 | 840 | 840 | 830 | 830 | 2,000 |
1988/04/02 | 840 | 840 | 827 | 827 | 16,000 |
1988/04/01 | 830 | 837 | 827 | 830 | 18,000 |
1988/03/31 | 839 | 842 | 820 | 842 | 39,000 |
1988/03/30 | 849 | 849 | 840 | 841 | 5,000 |
1988/03/29 | 821 | 850 | 821 | 850 | 5,000 |
1988/03/28 | 833 | 833 | 820 | 820 | 24,000 |
1988/03/26 | 815 | 815 | 801 | 801 | 42,000 |
1988/03/25 | 831 | 836 | 815 | 825 | 49,000 |
1988/03/24 | 856 | 856 | 840 | 840 | 42,000 |
1988/03/23 | 861 | 861 | 859 | 860 | 14,000 |
1988/03/22 | 875 | 875 | 860 | 870 | 35,000 |
1988/03/18 | 889 | 889 | 861 | 865 | 11,000 |
1988/03/17 | 860 | 890 | 860 | 890 | 49,000 |
1988/03/16 | 862 | 880 | 860 | 860 | 58,000 |
1988/03/15 | 860 | 870 | 860 | 860 | 55,000 |
1988/03/14 | 909 | 909 | 870 | 870 | 105,000 |
1988/03/11 | 896 | 924 | 888 | 900 | 303,000 |
1988/03/10 | 880 | 899 | 880 | 888 | 257,000 |
1988/03/09 | 861 | 865 | 852 | 860 | 34,000 |
1988/03/08 | 844 | 870 | 844 | 870 | 49,000 |
1988/03/07 | 841 | 845 | 841 | 845 | 14,000 |
1988/03/05 | 858 | 858 | 845 | 845 | 14,000 |
1988/03/04 | 865 | 870 | 855 | 856 | 38,000 |
1988/03/03 | 850 | 860 | 842 | 860 | 62,000 |
1988/03/02 | 830 | 855 | 830 | 850 | 45,000 |
1988/03/01 | 836 | 845 | 833 | 833 | 49,000 |
1988/02/29 | 842 | 842 | 835 | 835 | 52,000 |
1988/02/27 | 859 | 859 | 840 | 842 | 37,000 |
1988/02/26 | 860 | 870 | 846 | 850 | 60,000 |
1988/02/25 | 833 | 861 | 833 | 861 | 57,000 |
1988/02/24 | 857 | 859 | 830 | 830 | 65,000 |
1988/02/23 | 860 | 865 | 850 | 855 | 62,000 |
1988/02/22 | 894 | 898 | 860 | 890 | 150,000 |
1988/02/19 | 857 | 900 | 835 | 900 | 348,000 |
1988/02/18 | 810 | 860 | 810 | 859 | 275,000 |
1988/02/17 | 800 | 810 | 795 | 810 | 83,000 |
1988/02/16 | 810 | 810 | 790 | 810 | 68,000 |
1988/02/15 | 767 | 810 | 767 | 810 | 109,000 |
1988/02/12 | 770 | 770 | 760 | 767 | 53,000 |
1988/02/10 | 769 | 775 | 760 | 760 | 101,000 |
1988/02/09 | 762 | 770 | 761 | 765 | 64,000 |
1988/02/08 | 770 | 774 | 761 | 761 | 79,000 |
1988/02/06 | 774 | 785 | 761 | 785 | 93,000 |
1988/02/05 | 748 | 773 | 745 | 769 | 117,000 |
1988/02/04 | 730 | 738 | 725 | 738 | 32,000 |
1988/02/03 | 758 | 758 | 730 | 730 | 39,000 |
1988/02/02 | 730 | 753 | 730 | 753 | 32,000 |
1988/02/01 | 750 | 760 | 730 | 730 | 63,000 |
1988/01/30 | 720 | 775 | 720 | 750 | 185,000 |
1988/01/29 | 682 | 714 | 680 | 714 | 70,000 |
1988/01/28 | 699 | 699 | 680 | 680 | 17,000 |
1988/01/27 | 681 | 681 | 680 | 680 | 6,000 |
1988/01/26 | 685 | 685 | 680 | 680 | 11,000 |
1988/01/25 | 680 | 689 | 675 | 675 | 20,000 |
1988/01/23 | 661 | 670 | 661 | 670 | 18,000 |
1988/01/22 | 700 | 700 | 670 | 670 | 18,000 |
1988/01/21 | 699 | 709 | 698 | 700 | 38,000 |
1988/01/20 | 679 | 700 | 670 | 700 | 26,000 |
1988/01/19 | 680 | 680 | 671 | 680 | 15,000 |
1988/01/18 | 681 | 691 | 675 | 691 | 22,000 |
1988/01/14 | 651 | 671 | 651 | 651 | 73,000 |
1988/01/13 | 689 | 689 | 659 | 659 | 46,000 |
1988/01/12 | 691 | 692 | 691 | 691 | 6,000 |
1988/01/11 | 685 | 700 | 685 | 700 | 16,000 |
1988/01/08 | 683 | 720 | 683 | 702 | 35,000 |
1988/01/07 | 661 | 673 | 661 | 670 | 28,000 |
1988/01/06 | 651 | 665 | 645 | 645 | 38,000 |
1988/01/05 | 643 | 651 | 643 | 646 | 23,000 |
1988/01/04 | 648 | 648 | 644 | 644 | 6,000 |