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 |
|---|---|---|---|---|---|
| 1991/12/30 | 975 | 975 | 975 | 975 | 5,000 |
| 1991/12/27 | 977 | 977 | 976 | 976 | 7,000 |
| 1991/12/26 | 977 | 977 | 976 | 976 | 4,000 |
| 1991/12/25 | 981 | 985 | 976 | 976 | 17,000 |
| 1991/12/24 | 1,010 | 1,010 | 986 | 986 | 23,000 |
| 1991/12/20 | 1,020 | 1,030 | 1,010 | 1,010 | 67,000 |
| 1991/12/19 | 1,010 | 1,020 | 1,010 | 1,020 | 23,000 |
| 1991/12/18 | 1,020 | 1,020 | 1,010 | 1,010 | 33,000 |
| 1991/12/17 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 |
| 1991/12/16 | 1,050 | 1,050 | 1,040 | 1,040 | 14,000 |
| 1991/12/13 | 1,020 | 1,040 | 1,000 | 1,030 | 35,000 |
| 1991/12/12 | 1,010 | 1,010 | 1,000 | 1,010 | 11,000 |
| 1991/12/11 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 |
| 1991/12/10 | 1,010 | 1,010 | 1,010 | 1,010 | 11,000 |
| 1991/12/09 | 1,000 | 1,000 | 1,000 | 1,000 | 18,000 |
| 1991/12/06 | 1,010 | 1,010 | 1,000 | 1,010 | 44,000 |
| 1991/12/05 | 1,000 | 1,010 | 1,000 | 1,010 | 14,000 |
| 1991/12/04 | 996 | 996 | 996 | 996 | 2,000 |
| 1991/12/03 | 1,010 | 1,010 | 1,000 | 1,000 | 15,000 |
| 1991/12/02 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 |
| 1991/11/29 | 1,010 | 1,010 | 1,000 | 1,000 | 30,000 |
| 1991/11/28 | 1,010 | 1,010 | 1,000 | 1,000 | 59,000 |
| 1991/11/27 | 990 | 1,030 | 990 | 1,030 | 18,000 |
| 1991/11/26 | 980 | 990 | 980 | 981 | 8,000 |
| 1991/11/22 | 980 | 981 | 980 | 980 | 17,000 |
| 1991/11/21 | 981 | 981 | 976 | 980 | 16,000 |
| 1991/11/20 | 978 | 978 | 978 | 978 | 3,000 |
| 1991/11/19 | 979 | 988 | 978 | 988 | 4,000 |
| 1991/11/18 | 981 | 981 | 976 | 976 | 5,000 |
| 1991/11/15 | 1,000 | 1,010 | 996 | 1,000 | 27,000 |
| 1991/11/14 | 1,010 | 1,010 | 996 | 996 | 11,000 |
| 1991/11/13 | 1,020 | 1,020 | 1,020 | 1,020 | 12,000 |
| 1991/11/12 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1991/11/11 | 1,020 | 1,030 | 1,010 | 1,010 | 24,000 |
| 1991/11/08 | 1,050 | 1,050 | 1,040 | 1,040 | 33,000 |
| 1991/11/07 | 1,050 | 1,060 | 1,050 | 1,050 | 67,000 |
| 1991/11/06 | 1,050 | 1,050 | 1,050 | 1,050 | 15,000 |
| 1991/11/05 | 1,040 | 1,060 | 1,040 | 1,060 | 7,000 |
| 1991/11/01 | 1,060 | 1,060 | 1,050 | 1,050 | 33,000 |
| 1991/10/31 | 1,090 | 1,100 | 1,070 | 1,070 | 17,000 |
| 1991/10/30 | 1,070 | 1,080 | 1,070 | 1,080 | 24,000 |
| 1991/10/29 | 1,100 | 1,100 | 1,070 | 1,080 | 6,000 |
| 1991/10/28 | 1,110 | 1,120 | 1,110 | 1,110 | 7,000 |
| 1991/10/25 | 1,070 | 1,110 | 1,070 | 1,100 | 26,000 |
| 1991/10/24 | 1,070 | 1,070 | 1,060 | 1,060 | 21,000 |
| 1991/10/23 | 1,030 | 1,050 | 1,030 | 1,050 | 31,000 |
| 1991/10/22 | 1,030 | 1,040 | 1,020 | 1,030 | 53,000 |
| 1991/10/21 | 1,050 | 1,050 | 1,020 | 1,020 | 11,000 |
| 1991/10/18 | 1,050 | 1,050 | 1,020 | 1,030 | 122,000 |
| 1991/10/17 | 1,030 | 1,040 | 1,020 | 1,030 | 32,000 |
| 1991/10/16 | 1,050 | 1,050 | 1,040 | 1,040 | 11,000 |
| 1991/10/15 | 1,030 | 1,040 | 1,020 | 1,040 | 36,000 |
| 1991/10/14 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 |
| 1991/10/11 | 1,030 | 1,040 | 1,030 | 1,030 | 9,000 |
| 1991/10/09 | 1,030 | 1,050 | 1,030 | 1,030 | 20,000 |
| 1991/10/08 | 1,050 | 1,050 | 1,030 | 1,050 | 72,000 |
| 1991/10/07 | 1,050 | 1,050 | 1,050 | 1,050 | 26,000 |
| 1991/10/04 | 1,060 | 1,060 | 1,040 | 1,050 | 17,000 |
| 1991/10/03 | 1,050 | 1,050 | 1,050 | 1,050 | 17,000 |
| 1991/10/02 | 1,050 | 1,060 | 1,050 | 1,050 | 13,000 |
| 1991/10/01 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 |
| 1991/09/30 | 1,070 | 1,080 | 1,060 | 1,060 | 9,000 |
| 1991/09/27 | 1,050 | 1,070 | 1,020 | 1,070 | 21,000 |
| 1991/09/26 | 1,030 | 1,050 | 1,030 | 1,050 | 6,000 |
| 1991/09/25 | 1,000 | 1,030 | 1,000 | 1,030 | 11,000 |
| 1991/09/24 | 1,000 | 1,010 | 980 | 980 | 21,000 |
| 1991/09/20 | 1,010 | 1,020 | 1,000 | 1,000 | 32,000 |
| 1991/09/19 | 1,040 | 1,040 | 1,000 | 1,000 | 15,000 |
| 1991/09/18 | 1,000 | 1,030 | 1,000 | 1,030 | 24,000 |
| 1991/09/17 | 1,000 | 1,000 | 1,000 | 1,000 | 27,000 |
| 1991/09/13 | 1,000 | 1,010 | 1,000 | 1,000 | 35,000 |
| 1991/09/12 | 1,020 | 1,030 | 1,000 | 1,000 | 25,000 |
| 1991/09/11 | 1,000 | 1,030 | 1,000 | 1,030 | 13,000 |
| 1991/09/10 | 1,000 | 1,000 | 1,000 | 1,000 | 18,000 |
| 1991/09/09 | 980 | 1,000 | 980 | 1,000 | 19,000 |
| 1991/09/06 | 999 | 999 | 978 | 980 | 15,000 |
| 1991/09/05 | 965 | 980 | 965 | 980 | 15,000 |
| 1991/09/04 | 965 | 966 | 965 | 965 | 5,000 |
| 1991/09/03 | 970 | 970 | 970 | 970 | 7,000 |
| 1991/09/02 | 951 | 951 | 950 | 950 | 8,000 |
| 1991/08/30 | 900 | 921 | 900 | 921 | 5,000 |
| 1991/08/29 | 890 | 905 | 890 | 905 | 6,000 |
| 1991/08/28 | 900 | 900 | 880 | 890 | 10,000 |
| 1991/08/27 | 900 | 900 | 900 | 900 | 17,000 |
| 1991/08/23 | 960 | 960 | 950 | 950 | 18,000 |
| 1991/08/22 | 930 | 940 | 930 | 940 | 22,000 |
| 1991/08/21 | 852 | 892 | 852 | 890 | 21,000 |
| 1991/08/20 | 899 | 899 | 852 | 852 | 30,000 |
| 1991/08/19 | 960 | 960 | 900 | 901 | 36,000 |
| 1991/08/16 | 990 | 990 | 960 | 960 | 12,000 |
| 1991/08/15 | 1,000 | 1,000 | 984 | 984 | 13,000 |
| 1991/08/14 | 980 | 1,000 | 980 | 1,000 | 13,000 |
| 1991/08/13 | 950 | 950 | 950 | 950 | 11,000 |
| 1991/08/09 | 1,020 | 1,020 | 1,000 | 1,020 | 15,000 |
| 1991/08/08 | 1,060 | 1,060 | 1,030 | 1,030 | 27,000 |
| 1991/08/07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1991/08/06 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 1991/08/05 | 1,120 | 1,120 | 1,100 | 1,100 | 24,000 |
| 1991/08/02 | 1,120 | 1,120 | 1,080 | 1,100 | 9,000 |
| 1991/08/01 | 1,140 | 1,140 | 1,110 | 1,110 | 4,000 |
| 1991/07/31 | 1,140 | 1,140 | 1,120 | 1,140 | 6,000 |
| 1991/07/30 | 1,120 | 1,140 | 1,110 | 1,140 | 15,000 |
| 1991/07/29 | 1,100 | 1,130 | 1,100 | 1,120 | 5,000 |
| 1991/07/26 | 1,080 | 1,090 | 1,080 | 1,090 | 5,000 |
| 1991/07/25 | 1,100 | 1,100 | 1,080 | 1,080 | 15,000 |
| 1991/07/24 | 1,060 | 1,100 | 1,050 | 1,100 | 21,000 |
| 1991/07/23 | 1,050 | 1,050 | 1,010 | 1,040 | 19,000 |
| 1991/07/19 | 1,100 | 1,120 | 1,050 | 1,120 | 77,000 |
| 1991/07/18 | 1,160 | 1,160 | 1,070 | 1,080 | 33,000 |
| 1991/07/17 | 1,180 | 1,180 | 1,150 | 1,160 | 33,000 |
| 1991/07/16 | 1,190 | 1,200 | 1,170 | 1,170 | 24,000 |
| 1991/07/15 | 1,150 | 1,210 | 1,140 | 1,180 | 47,000 |
| 1991/07/12 | 1,100 | 1,120 | 1,080 | 1,110 | 34,000 |
| 1991/07/11 | 1,030 | 1,060 | 1,030 | 1,040 | 20,000 |
| 1991/07/10 | 990 | 1,020 | 975 | 1,020 | 40,000 |
| 1991/07/09 | 930 | 960 | 919 | 960 | 40,000 |
| 1991/07/08 | 1,000 | 1,000 | 940 | 940 | 55,000 |
| 1991/07/05 | 1,080 | 1,090 | 1,020 | 1,040 | 36,000 |
| 1991/07/04 | 1,060 | 1,080 | 1,010 | 1,070 | 67,000 |
| 1991/07/03 | 1,190 | 1,190 | 1,100 | 1,100 | 28,000 |
| 1991/07/02 | 1,230 | 1,230 | 1,180 | 1,190 | 22,000 |
| 1991/07/01 | 1,150 | 1,200 | 1,150 | 1,200 | 64,000 |
| 1991/06/28 | 1,160 | 1,180 | 1,160 | 1,160 | 71,000 |
| 1991/06/27 | 1,220 | 1,230 | 1,180 | 1,180 | 34,000 |
| 1991/06/26 | 1,280 | 1,280 | 1,240 | 1,240 | 39,000 |
| 1991/06/25 | 1,220 | 1,260 | 1,220 | 1,260 | 79,000 |
| 1991/06/24 | 1,210 | 1,260 | 1,210 | 1,250 | 88,000 |
| 1991/06/21 | 1,280 | 1,280 | 1,250 | 1,270 | 37,000 |
| 1991/06/20 | 1,230 | 1,300 | 1,210 | 1,280 | 48,000 |
| 1991/06/19 | 1,260 | 1,260 | 1,230 | 1,240 | 85,000 |
| 1991/06/18 | 1,300 | 1,300 | 1,260 | 1,260 | 57,000 |
| 1991/06/17 | 1,280 | 1,350 | 1,270 | 1,300 | 297,000 |
| 1991/06/14 | 1,230 | 1,260 | 1,220 | 1,260 | 403,000 |
| 1991/06/13 | 1,170 | 1,220 | 1,170 | 1,210 | 229,000 |
| 1991/06/12 | 1,180 | 1,180 | 1,150 | 1,150 | 46,000 |
| 1991/06/11 | 1,160 | 1,180 | 1,150 | 1,150 | 53,000 |
| 1991/06/10 | 1,190 | 1,200 | 1,160 | 1,180 | 35,000 |
| 1991/06/07 | 1,140 | 1,210 | 1,140 | 1,180 | 302,000 |
| 1991/06/06 | 1,130 | 1,150 | 1,130 | 1,150 | 72,000 |
| 1991/06/05 | 1,150 | 1,150 | 1,130 | 1,130 | 143,000 |
| 1991/06/04 | 1,150 | 1,180 | 1,130 | 1,140 | 138,000 |
| 1991/06/03 | 1,200 | 1,210 | 1,150 | 1,150 | 219,000 |
| 1991/05/31 | 1,160 | 1,220 | 1,130 | 1,190 | 888,000 |
| 1991/05/30 | 1,140 | 1,140 | 1,110 | 1,140 | 438,000 |
| 1991/05/29 | 1,090 | 1,120 | 1,080 | 1,080 | 239,000 |
| 1991/05/28 | 1,110 | 1,110 | 1,080 | 1,080 | 57,000 |
| 1991/05/27 | 1,060 | 1,100 | 1,060 | 1,090 | 154,000 |
| 1991/05/24 | 1,120 | 1,130 | 1,050 | 1,060 | 375,000 |
| 1991/05/23 | 1,090 | 1,140 | 1,070 | 1,130 | 377,000 |
| 1991/05/22 | 1,070 | 1,110 | 1,070 | 1,070 | 535,000 |
| 1991/05/21 | 1,000 | 1,070 | 1,000 | 1,050 | 198,000 |
| 1991/05/20 | 1,020 | 1,020 | 1,000 | 1,020 | 98,000 |
| 1991/05/17 | 1,000 | 1,040 | 1,000 | 1,040 | 90,000 |
| 1991/05/16 | 1,000 | 1,010 | 999 | 1,010 | 73,000 |
| 1991/05/15 | 1,020 | 1,020 | 995 | 1,010 | 181,000 |
| 1991/05/14 | 1,030 | 1,080 | 1,030 | 1,040 | 391,000 |
| 1991/05/13 | 990 | 1,050 | 980 | 1,030 | 474,000 |
| 1991/05/10 | 970 | 980 | 950 | 980 | 138,000 |
| 1991/05/09 | 926 | 970 | 926 | 950 | 52,000 |
| 1991/05/08 | 930 | 930 | 920 | 925 | 40,000 |
| 1991/05/07 | 910 | 930 | 910 | 930 | 29,000 |
| 1991/05/02 | 891 | 920 | 891 | 900 | 26,000 |
| 1991/05/01 | 891 | 891 | 880 | 885 | 13,000 |
| 1991/04/30 | 902 | 902 | 880 | 885 | 19,000 |
| 1991/04/26 | 930 | 930 | 920 | 920 | 30,000 |
| 1991/04/25 | 950 | 950 | 920 | 920 | 22,000 |
| 1991/04/24 | 940 | 945 | 939 | 943 | 451,000 |
| 1991/04/23 | 940 | 940 | 919 | 924 | 20,000 |
| 1991/04/22 | 960 | 960 | 948 | 948 | 41,000 |
| 1991/04/19 | 950 | 950 | 945 | 950 | 49,000 |
| 1991/04/18 | 970 | 970 | 945 | 945 | 10,000 |
| 1991/04/17 | 980 | 990 | 970 | 980 | 40,000 |
| 1991/04/16 | 951 | 990 | 945 | 990 | 54,000 |
| 1991/04/15 | 930 | 951 | 925 | 950 | 26,000 |
| 1991/04/12 | 941 | 960 | 920 | 930 | 60,000 |
| 1991/04/11 | 950 | 950 | 930 | 935 | 28,000 |
| 1991/04/10 | 930 | 960 | 930 | 960 | 28,000 |
| 1991/04/09 | 960 | 960 | 930 | 950 | 21,000 |
| 1991/04/08 | 970 | 970 | 960 | 960 | 20,000 |
| 1991/04/05 | 980 | 990 | 960 | 970 | 30,000 |
| 1991/04/04 | 970 | 980 | 961 | 970 | 72,000 |
| 1991/04/03 | 995 | 1,010 | 950 | 960 | 138,000 |
| 1991/04/02 | 915 | 975 | 915 | 975 | 129,000 |
| 1991/04/01 | 906 | 906 | 890 | 890 | 38,000 |
| 1991/03/29 | 900 | 900 | 885 | 899 | 23,000 |
| 1991/03/28 | 900 | 927 | 895 | 900 | 123,000 |
| 1991/03/27 | 872 | 898 | 870 | 890 | 61,000 |
| 1991/03/26 | 831 | 852 | 830 | 852 | 15,000 |
| 1991/03/25 | 841 | 847 | 821 | 830 | 31,000 |
| 1991/03/22 | 880 | 880 | 851 | 851 | 52,000 |
| 1991/03/20 | 890 | 898 | 880 | 880 | 26,000 |
| 1991/03/19 | 916 | 917 | 899 | 910 | 56,000 |
| 1991/03/18 | 890 | 920 | 890 | 915 | 105,000 |
| 1991/03/15 | 874 | 890 | 870 | 890 | 28,000 |
| 1991/03/14 | 870 | 875 | 865 | 869 | 255,000 |
| 1991/03/13 | 850 | 880 | 850 | 870 | 47,000 |
| 1991/03/12 | 840 | 856 | 840 | 856 | 49,000 |
| 1991/03/11 | 850 | 860 | 841 | 850 | 32,000 |
| 1991/03/08 | 835 | 848 | 830 | 848 | 47,000 |
| 1991/03/07 | 830 | 850 | 830 | 849 | 23,000 |
| 1991/03/06 | 830 | 850 | 830 | 830 | 61,000 |
| 1991/03/05 | 850 | 850 | 844 | 845 | 34,000 |
| 1991/03/04 | 851 | 859 | 830 | 850 | 26,000 |
| 1991/03/01 | 849 | 879 | 849 | 860 | 109,000 |
| 1991/02/28 | 844 | 850 | 835 | 849 | 35,000 |
| 1991/02/27 | 840 | 840 | 829 | 837 | 46,000 |
| 1991/02/26 | 831 | 840 | 820 | 820 | 38,000 |
| 1991/02/25 | 804 | 820 | 790 | 820 | 36,000 |
| 1991/02/22 | 825 | 825 | 810 | 810 | 26,000 |
| 1991/02/21 | 860 | 860 | 830 | 830 | 66,000 |
| 1991/02/20 | 829 | 860 | 829 | 860 | 136,000 |
| 1991/02/19 | 830 | 850 | 825 | 839 | 151,000 |
| 1991/02/18 | 803 | 810 | 800 | 810 | 54,000 |
| 1991/02/15 | 798 | 800 | 765 | 765 | 83,000 |
| 1991/02/14 | 755 | 801 | 751 | 800 | 155,000 |
| 1991/02/13 | 749 | 750 | 720 | 735 | 126,000 |
| 1991/02/12 | 700 | 705 | 700 | 700 | 92,000 |
| 1991/02/08 | 630 | 630 | 610 | 630 | 60,000 |
| 1991/02/07 | 640 | 640 | 615 | 630 | 19,000 |
| 1991/02/06 | 632 | 640 | 630 | 640 | 20,000 |
| 1991/02/05 | 625 | 639 | 625 | 626 | 10,000 |
| 1991/02/04 | 609 | 630 | 600 | 630 | 14,000 |
| 1991/02/01 | 580 | 590 | 580 | 590 | 22,000 |
| 1991/01/31 | 560 | 600 | 560 | 600 | 42,000 |
| 1991/01/30 | 570 | 600 | 570 | 570 | 45,000 |
| 1991/01/29 | 566 | 576 | 566 | 570 | 18,000 |
| 1991/01/28 | 580 | 580 | 560 | 565 | 15,000 |
| 1991/01/25 | 552 | 590 | 552 | 580 | 31,000 |
| 1991/01/24 | 560 | 560 | 540 | 560 | 59,000 |
| 1991/01/23 | 580 | 580 | 560 | 560 | 23,000 |
| 1991/01/22 | 600 | 600 | 600 | 600 | 13,000 |
| 1991/01/21 | 599 | 600 | 599 | 600 | 27,000 |
| 1991/01/17 | 580 | 580 | 560 | 570 | 15,000 |
| 1991/01/16 | 610 | 612 | 580 | 580 | 18,000 |
| 1991/01/14 | 620 | 630 | 610 | 630 | 3,000 |
| 1991/01/11 | 620 | 620 | 600 | 610 | 31,000 |
| 1991/01/10 | 636 | 636 | 609 | 610 | 15,000 |
| 1991/01/09 | 630 | 640 | 630 | 636 | 7,000 |
| 1991/01/08 | 685 | 685 | 660 | 660 | 17,000 |
| 1991/01/07 | 700 | 700 | 680 | 685 | 38,000 |
| 1991/01/04 | 700 | 700 | 695 | 700 | 13,000 |