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 |
|---|---|---|---|---|---|
| 1990/12/28 | 700 | 700 | 680 | 700 | 30,000 |
| 1990/12/27 | 712 | 720 | 700 | 700 | 22,000 |
| 1990/12/26 | 712 | 712 | 712 | 712 | 9,000 |
| 1990/12/20 | 785 | 792 | 781 | 792 | 9,000 |
| 1990/12/19 | 787 | 787 | 772 | 781 | 16,000 |
| 1990/12/17 | 805 | 806 | 797 | 797 | 8,000 |
| 1990/12/14 | 831 | 831 | 805 | 805 | 12,000 |
| 1990/12/13 | 835 | 850 | 835 | 840 | 37,000 |
| 1990/12/12 | 785 | 815 | 780 | 815 | 71,000 |
| 1990/12/10 | 731 | 731 | 715 | 715 | 19,000 |
| 1990/12/07 | 710 | 740 | 709 | 721 | 113,000 |
| 1990/12/06 | 720 | 720 | 720 | 720 | 2,000 |
| 1990/12/05 | 710 | 720 | 689 | 720 | 55,000 |
| 1990/12/04 | 740 | 740 | 719 | 719 | 72,000 |
| 1990/11/30 | 720 | 742 | 720 | 740 | 49,000 |
| 1990/11/28 | 788 | 788 | 770 | 770 | 44,000 |
| 1990/11/27 | 790 | 790 | 780 | 780 | 41,000 |
| 1990/11/26 | 800 | 800 | 789 | 789 | 37,000 |
| 1990/11/22 | 743 | 770 | 740 | 770 | 34,000 |
| 1990/11/21 | 765 | 765 | 735 | 740 | 28,000 |
| 1990/11/20 | 775 | 775 | 775 | 775 | 17,000 |
| 1990/11/19 | 780 | 785 | 770 | 785 | 41,000 |
| 1990/11/16 | 781 | 782 | 779 | 780 | 28,000 |
| 1990/11/15 | 770 | 771 | 758 | 771 | 27,000 |
| 1990/11/14 | 800 | 801 | 770 | 770 | 35,000 |
| 1990/11/13 | 760 | 800 | 760 | 800 | 36,000 |
| 1990/11/09 | 780 | 780 | 740 | 743 | 16,000 |
| 1990/11/08 | 755 | 780 | 755 | 780 | 33,000 |
| 1990/11/07 | 820 | 828 | 785 | 785 | 13,000 |
| 1990/11/06 | 855 | 860 | 840 | 840 | 16,000 |
| 1990/11/05 | 876 | 876 | 860 | 871 | 38,000 |
| 1990/11/02 | 865 | 875 | 830 | 840 | 50,000 |
| 1990/11/01 | 950 | 958 | 875 | 875 | 177,000 |
| 1990/10/31 | 890 | 950 | 890 | 945 | 181,000 |
| 1990/10/30 | 890 | 899 | 870 | 880 | 133,000 |
| 1990/10/29 | 875 | 900 | 850 | 850 | 168,000 |
| 1990/10/25 | 755 | 755 | 755 | 755 | 6,000 |
| 1990/10/24 | 759 | 759 | 755 | 755 | 26,000 |
| 1990/10/23 | 750 | 770 | 750 | 760 | 34,000 |
| 1990/10/22 | 740 | 740 | 727 | 740 | 31,000 |
| 1990/10/19 | 725 | 725 | 720 | 720 | 35,000 |
| 1990/10/18 | 680 | 681 | 670 | 680 | 53,000 |
| 1990/10/17 | 660 | 673 | 660 | 673 | 15,000 |
| 1990/10/16 | 664 | 664 | 650 | 660 | 18,000 |
| 1990/10/15 | 665 | 665 | 650 | 650 | 5,000 |
| 1990/10/12 | 650 | 650 | 649 | 650 | 6,000 |
| 1990/10/11 | 650 | 665 | 640 | 665 | 21,000 |
| 1990/10/09 | 676 | 680 | 664 | 680 | 58,000 |
| 1990/10/08 | 594 | 601 | 594 | 601 | 29,000 |
| 1990/10/05 | 552 | 599 | 552 | 598 | 30,000 |
| 1990/10/04 | 570 | 570 | 540 | 540 | 64,000 |
| 1990/10/03 | 580 | 580 | 559 | 579 | 45,000 |
| 1990/10/02 | 545 | 580 | 540 | 580 | 37,000 |
| 1990/09/28 | 599 | 599 | 580 | 580 | 5,000 |
| 1990/09/27 | 637 | 637 | 600 | 600 | 51,000 |
| 1990/09/26 | 679 | 679 | 648 | 659 | 15,000 |
| 1990/09/25 | 680 | 680 | 670 | 680 | 31,000 |
| 1990/09/21 | 700 | 700 | 670 | 700 | 49,000 |
| 1990/09/20 | 687 | 702 | 683 | 700 | 35,000 |
| 1990/09/19 | 671 | 697 | 665 | 671 | 59,000 |
| 1990/09/18 | 661 | 671 | 660 | 661 | 71,000 |
| 1990/09/17 | 770 | 770 | 700 | 700 | 39,000 |
| 1990/09/13 | 797 | 807 | 790 | 790 | 18,000 |
| 1990/09/12 | 800 | 807 | 800 | 807 | 35,000 |
| 1990/09/11 | 785 | 807 | 780 | 806 | 19,000 |
| 1990/09/10 | 770 | 785 | 770 | 785 | 25,000 |
| 1990/09/07 | 780 | 780 | 750 | 765 | 22,000 |
| 1990/09/06 | 800 | 801 | 790 | 790 | 13,000 |
| 1990/09/05 | 810 | 820 | 810 | 820 | 8,000 |
| 1990/09/04 | 860 | 860 | 807 | 810 | 19,000 |
| 1990/09/03 | 851 | 870 | 851 | 861 | 12,000 |
| 1990/08/31 | 840 | 860 | 829 | 851 | 22,000 |
| 1990/08/30 | 840 | 850 | 830 | 850 | 23,000 |
| 1990/08/29 | 870 | 870 | 850 | 850 | 28,000 |
| 1990/08/28 | 831 | 870 | 831 | 870 | 21,000 |
| 1990/08/27 | 810 | 810 | 800 | 800 | 11,000 |
| 1990/08/24 | 860 | 870 | 860 | 860 | 32,000 |
| 1990/08/21 | 980 | 985 | 950 | 950 | 16,000 |
| 1990/08/20 | 981 | 985 | 980 | 980 | 15,000 |
| 1990/08/17 | 999 | 1,000 | 991 | 991 | 13,000 |
| 1990/08/16 | 1,050 | 1,050 | 1,010 | 1,020 | 7,000 |
| 1990/08/15 | 991 | 1,040 | 991 | 1,040 | 8,000 |
| 1990/08/14 | 1,000 | 1,000 | 959 | 986 | 21,000 |
| 1990/08/13 | 1,050 | 1,050 | 1,000 | 1,000 | 16,000 |
| 1990/08/10 | 1,100 | 1,100 | 1,050 | 1,050 | 10,000 |
| 1990/08/09 | 1,120 | 1,120 | 1,050 | 1,050 | 16,000 |
| 1990/08/08 | 1,010 | 1,120 | 1,010 | 1,080 | 28,000 |
| 1990/08/07 | 1,000 | 1,050 | 995 | 1,000 | 104,000 |
| 1990/08/06 | 1,050 | 1,090 | 1,050 | 1,050 | 16,000 |
| 1990/08/03 | 1,170 | 1,170 | 1,150 | 1,150 | 23,000 |
| 1990/08/02 | 1,220 | 1,220 | 1,170 | 1,170 | 34,000 |
| 1990/08/01 | 1,200 | 1,230 | 1,200 | 1,220 | 11,000 |
| 1990/07/31 | 1,210 | 1,240 | 1,200 | 1,240 | 24,000 |
| 1990/07/30 | 1,250 | 1,250 | 1,230 | 1,240 | 14,000 |
| 1990/07/27 | 1,260 | 1,260 | 1,210 | 1,210 | 38,000 |
| 1990/07/26 | 1,300 | 1,300 | 1,260 | 1,260 | 115,000 |
| 1990/07/25 | 1,230 | 1,280 | 1,230 | 1,280 | 153,000 |
| 1990/07/24 | 1,190 | 1,230 | 1,190 | 1,230 | 60,000 |
| 1990/07/23 | 1,190 | 1,220 | 1,190 | 1,190 | 431,000 |
| 1990/07/20 | 1,220 | 1,220 | 1,170 | 1,170 | 10,000 |
| 1990/07/19 | 1,210 | 1,220 | 1,200 | 1,200 | 14,000 |
| 1990/07/18 | 1,250 | 1,250 | 1,230 | 1,230 | 6,000 |
| 1990/07/17 | 1,230 | 1,250 | 1,190 | 1,250 | 9,000 |
| 1990/07/16 | 1,230 | 1,240 | 1,220 | 1,230 | 28,000 |
| 1990/07/13 | 1,250 | 1,250 | 1,200 | 1,200 | 8,000 |
| 1990/07/12 | 1,230 | 1,250 | 1,210 | 1,250 | 15,000 |
| 1990/07/11 | 1,210 | 1,250 | 1,210 | 1,250 | 2,000 |
| 1990/07/10 | 1,270 | 1,280 | 1,250 | 1,250 | 30,000 |
| 1990/07/09 | 1,170 | 1,280 | 1,170 | 1,250 | 433,000 |
| 1990/07/06 | 1,170 | 1,200 | 1,160 | 1,200 | 21,000 |
| 1990/07/05 | 1,200 | 1,210 | 1,180 | 1,190 | 23,000 |
| 1990/07/04 | 1,160 | 1,200 | 1,160 | 1,200 | 6,000 |
| 1990/07/03 | 1,170 | 1,180 | 1,170 | 1,180 | 14,000 |
| 1990/07/02 | 1,160 | 1,170 | 1,150 | 1,150 | 24,000 |
| 1990/06/29 | 1,170 | 1,200 | 1,150 | 1,200 | 10,000 |
| 1990/06/28 | 1,180 | 1,180 | 1,150 | 1,150 | 9,000 |
| 1990/06/27 | 1,190 | 1,210 | 1,170 | 1,170 | 47,000 |
| 1990/06/26 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 |
| 1990/06/25 | 1,170 | 1,170 | 1,170 | 1,170 | 30,000 |
| 1990/06/22 | 1,220 | 1,220 | 1,220 | 1,220 | 9,000 |
| 1990/06/21 | 1,190 | 1,200 | 1,180 | 1,200 | 27,000 |
| 1990/06/20 | 1,200 | 1,200 | 1,170 | 1,170 | 5,000 |
| 1990/06/19 | 1,190 | 1,190 | 1,170 | 1,170 | 8,000 |
| 1990/06/18 | 1,210 | 1,210 | 1,200 | 1,200 | 26,000 |
| 1990/06/15 | 1,220 | 1,220 | 1,210 | 1,210 | 38,000 |
| 1990/06/14 | 1,220 | 1,220 | 1,210 | 1,220 | 32,000 |
| 1990/06/13 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 |
| 1990/06/12 | 1,220 | 1,230 | 1,220 | 1,220 | 17,000 |
| 1990/06/11 | 1,230 | 1,240 | 1,230 | 1,230 | 17,000 |
| 1990/06/08 | 1,250 | 1,260 | 1,230 | 1,230 | 32,000 |
| 1990/06/07 | 1,270 | 1,270 | 1,230 | 1,240 | 56,000 |
| 1990/06/06 | 1,280 | 1,280 | 1,250 | 1,260 | 38,000 |
| 1990/06/05 | 1,290 | 1,300 | 1,290 | 1,290 | 14,000 |
| 1990/06/04 | 1,330 | 1,330 | 1,250 | 1,250 | 33,000 |
| 1990/06/01 | 1,300 | 1,360 | 1,300 | 1,350 | 71,000 |
| 1990/05/31 | 1,290 | 1,290 | 1,260 | 1,290 | 16,000 |
| 1990/05/30 | 1,280 | 1,300 | 1,260 | 1,300 | 47,000 |
| 1990/05/29 | 1,280 | 1,280 | 1,260 | 1,260 | 32,000 |
| 1990/05/28 | 1,290 | 1,300 | 1,270 | 1,270 | 43,000 |
| 1990/05/25 | 1,210 | 1,250 | 1,210 | 1,240 | 481,000 |
| 1990/05/24 | 1,210 | 1,230 | 1,200 | 1,210 | 20,000 |
| 1990/05/23 | 1,200 | 1,260 | 1,200 | 1,250 | 23,000 |
| 1990/05/22 | 1,230 | 1,230 | 1,200 | 1,230 | 21,000 |
| 1990/05/21 | 1,230 | 1,230 | 1,210 | 1,210 | 12,000 |
| 1990/05/18 | 1,250 | 1,260 | 1,230 | 1,230 | 24,000 |
| 1990/05/17 | 1,250 | 1,260 | 1,240 | 1,240 | 43,000 |
| 1990/05/16 | 1,230 | 1,260 | 1,180 | 1,180 | 53,000 |
| 1990/05/15 | 1,220 | 1,270 | 1,220 | 1,250 | 58,000 |
| 1990/05/14 | 1,200 | 1,220 | 1,180 | 1,220 | 41,000 |
| 1990/05/11 | 1,180 | 1,180 | 1,140 | 1,140 | 36,000 |
| 1990/05/10 | 1,160 | 1,160 | 1,100 | 1,100 | 154,000 |
| 1990/05/09 | 1,150 | 1,150 | 1,120 | 1,150 | 50,000 |
| 1990/05/08 | 1,180 | 1,180 | 1,130 | 1,150 | 23,000 |
| 1990/05/07 | 1,090 | 1,180 | 1,090 | 1,180 | 29,000 |
| 1990/05/02 | 1,060 | 1,100 | 1,060 | 1,090 | 29,000 |
| 1990/05/01 | 1,060 | 1,070 | 1,050 | 1,060 | 14,000 |
| 1990/04/27 | 1,110 | 1,110 | 1,060 | 1,060 | 9,000 |
| 1990/04/26 | 1,120 | 1,130 | 1,100 | 1,100 | 12,000 |
| 1990/04/25 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 |
| 1990/04/24 | 1,100 | 1,150 | 1,100 | 1,120 | 28,000 |
| 1990/04/23 | 1,130 | 1,130 | 1,100 | 1,100 | 10,000 |
| 1990/04/20 | 1,050 | 1,150 | 1,050 | 1,130 | 36,000 |
| 1990/04/19 | 1,020 | 1,070 | 1,010 | 1,030 | 56,000 |
| 1990/04/18 | 1,000 | 1,020 | 1,000 | 1,000 | 23,000 |
| 1990/04/17 | 1,060 | 1,080 | 1,060 | 1,080 | 2,000 |
| 1990/04/16 | 1,070 | 1,090 | 1,070 | 1,090 | 12,000 |
| 1990/04/13 | 1,100 | 1,140 | 1,100 | 1,140 | 27,000 |
| 1990/04/12 | 1,130 | 1,130 | 1,080 | 1,120 | 13,000 |
| 1990/04/11 | 1,140 | 1,160 | 1,130 | 1,130 | 15,000 |
| 1990/04/10 | 1,180 | 1,180 | 1,160 | 1,160 | 22,000 |
| 1990/04/09 | 1,090 | 1,190 | 1,080 | 1,160 | 60,000 |
| 1990/04/06 | 1,010 | 1,080 | 1,010 | 1,030 | 104,000 |
| 1990/04/03 | 1,220 | 1,260 | 1,180 | 1,200 | 37,000 |
| 1990/03/30 | 1,290 | 1,340 | 1,260 | 1,300 | 19,000 |
| 1990/03/29 | 1,300 | 1,300 | 1,270 | 1,270 | 9,000 |
| 1990/03/28 | 1,300 | 1,340 | 1,300 | 1,340 | 20,000 |
| 1990/03/27 | 1,360 | 1,360 | 1,320 | 1,350 | 48,000 |
| 1990/03/26 | 1,200 | 1,280 | 1,170 | 1,280 | 73,000 |
| 1990/03/23 | 1,150 | 1,180 | 1,140 | 1,160 | 92,000 |
| 1990/03/20 | 1,380 | 1,390 | 1,350 | 1,350 | 12,000 |
| 1990/03/19 | 1,470 | 1,470 | 1,380 | 1,380 | 42,000 |
| 1990/03/16 | 1,500 | 1,500 | 1,430 | 1,470 | 14,000 |
| 1990/03/15 | 1,480 | 1,500 | 1,480 | 1,500 | 17,000 |
| 1990/03/14 | 1,530 | 1,530 | 1,460 | 1,500 | 33,000 |
| 1990/03/13 | 1,560 | 1,560 | 1,530 | 1,530 | 16,000 |
| 1990/03/12 | 1,540 | 1,590 | 1,530 | 1,530 | 9,000 |
| 1990/03/09 | 1,530 | 1,530 | 1,530 | 1,530 | 48,000 |
| 1990/03/08 | 1,540 | 1,540 | 1,530 | 1,540 | 56,000 |
| 1990/03/07 | 1,560 | 1,560 | 1,530 | 1,540 | 23,000 |
| 1990/03/06 | 1,600 | 1,600 | 1,560 | 1,560 | 42,000 |
| 1990/03/05 | 1,540 | 1,580 | 1,530 | 1,580 | 49,000 |
| 1990/03/02 | 1,550 | 1,550 | 1,510 | 1,530 | 57,000 |
| 1990/03/01 | 1,510 | 1,550 | 1,490 | 1,540 | 69,000 |
| 1990/02/28 | 1,550 | 1,550 | 1,490 | 1,500 | 115,000 |
| 1990/02/27 | 1,540 | 1,550 | 1,450 | 1,550 | 32,000 |
| 1990/02/26 | 1,590 | 1,590 | 1,450 | 1,520 | 86,000 |
| 1990/02/23 | 1,670 | 1,670 | 1,580 | 1,580 | 45,000 |
| 1990/02/22 | 1,680 | 1,680 | 1,630 | 1,680 | 87,000 |
| 1990/02/21 | 1,700 | 1,720 | 1,630 | 1,660 | 508,000 |
| 1990/02/20 | 1,610 | 1,710 | 1,590 | 1,680 | 375,000 |
| 1990/02/19 | 1,620 | 1,620 | 1,590 | 1,610 | 23,000 |
| 1990/02/16 | 1,550 | 1,620 | 1,550 | 1,560 | 70,000 |
| 1990/02/15 | 1,600 | 1,600 | 1,540 | 1,540 | 37,000 |
| 1990/02/14 | 1,560 | 1,570 | 1,540 | 1,570 | 266,000 |
| 1990/02/13 | 1,580 | 1,580 | 1,560 | 1,580 | 43,000 |
| 1990/02/09 | 1,600 | 1,600 | 1,550 | 1,560 | 60,000 |
| 1990/02/08 | 1,630 | 1,630 | 1,570 | 1,570 | 61,000 |
| 1990/02/07 | 1,640 | 1,640 | 1,600 | 1,600 | 54,000 |
| 1990/02/06 | 1,630 | 1,640 | 1,610 | 1,630 | 41,000 |
| 1990/02/05 | 1,670 | 1,680 | 1,610 | 1,610 | 129,000 |
| 1990/02/02 | 1,660 | 1,670 | 1,640 | 1,650 | 286,000 |
| 1990/02/01 | 1,590 | 1,660 | 1,590 | 1,640 | 295,000 |
| 1990/01/31 | 1,560 | 1,580 | 1,560 | 1,570 | 58,000 |
| 1990/01/30 | 1,550 | 1,570 | 1,540 | 1,560 | 37,000 |
| 1990/01/29 | 1,560 | 1,580 | 1,560 | 1,560 | 26,000 |
| 1990/01/26 | 1,530 | 1,580 | 1,530 | 1,570 | 51,000 |
| 1990/01/25 | 1,560 | 1,580 | 1,540 | 1,560 | 26,000 |
| 1990/01/24 | 1,560 | 1,590 | 1,560 | 1,570 | 48,000 |
| 1990/01/23 | 1,560 | 1,590 | 1,560 | 1,560 | 39,000 |
| 1990/01/22 | 1,590 | 1,600 | 1,570 | 1,590 | 30,000 |
| 1990/01/19 | 1,600 | 1,640 | 1,590 | 1,590 | 54,000 |
| 1990/01/18 | 1,580 | 1,600 | 1,580 | 1,580 | 211,000 |
| 1990/01/17 | 1,550 | 1,590 | 1,550 | 1,580 | 74,000 |
| 1990/01/16 | 1,580 | 1,590 | 1,550 | 1,570 | 237,000 |
| 1990/01/12 | 1,620 | 1,640 | 1,560 | 1,590 | 66,000 |
| 1990/01/11 | 1,660 | 1,690 | 1,620 | 1,620 | 205,000 |
| 1990/01/10 | 1,600 | 1,660 | 1,600 | 1,650 | 165,000 |
| 1990/01/09 | 1,590 | 1,620 | 1,570 | 1,590 | 77,000 |
| 1990/01/08 | 1,590 | 1,600 | 1,560 | 1,590 | 35,000 |
| 1990/01/05 | 1,680 | 1,680 | 1,590 | 1,590 | 60,000 |
| 1990/01/04 | 1,670 | 1,680 | 1,640 | 1,670 | 104,000 |