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 |
---|---|---|---|---|---|
1992/12/30 | 690 | 690 | 690 | 690 | 2,000 |
1992/12/29 | 695 | 695 | 695 | 695 | 3,000 |
1992/12/28 | 700 | 700 | 700 | 700 | 5,000 |
1992/12/25 | 700 | 700 | 700 | 700 | 11,000 |
1992/12/24 | 700 | 700 | 700 | 700 | 10,000 |
1992/12/22 | 709 | 715 | 705 | 710 | 27,000 |
1992/12/21 | 710 | 710 | 700 | 710 | 16,000 |
1992/12/18 | 690 | 714 | 690 | 704 | 29,000 |
1992/12/17 | 685 | 695 | 680 | 695 | 21,000 |
1992/12/16 | 685 | 685 | 680 | 685 | 51,000 |
1992/12/15 | 689 | 689 | 675 | 680 | 46,000 |
1992/12/14 | 690 | 698 | 690 | 690 | 17,000 |
1992/12/11 | 680 | 700 | 680 | 681 | 28,000 |
1992/12/10 | 680 | 690 | 680 | 690 | 38,000 |
1992/12/09 | 688 | 688 | 680 | 680 | 22,000 |
1992/12/08 | 680 | 700 | 680 | 690 | 26,000 |
1992/12/07 | 680 | 683 | 679 | 683 | 9,000 |
1992/12/04 | 675 | 685 | 675 | 685 | 11,000 |
1992/12/03 | 665 | 675 | 660 | 675 | 55,000 |
1992/12/02 | 655 | 665 | 655 | 665 | 5,000 |
1992/12/01 | 640 | 640 | 640 | 640 | 3,000 |
1992/11/30 | 633 | 639 | 633 | 639 | 14,000 |
1992/11/27 | 611 | 639 | 611 | 639 | 10,000 |
1992/11/26 | 611 | 611 | 611 | 611 | 1,000 |
1992/11/25 | 610 | 610 | 610 | 610 | 1,000 |
1992/11/24 | 610 | 610 | 610 | 610 | 6,000 |
1992/11/20 | 609 | 609 | 609 | 609 | 12,000 |
1992/11/19 | 609 | 609 | 609 | 609 | 2,000 |
1992/11/18 | 580 | 581 | 580 | 580 | 12,000 |
1992/11/17 | 600 | 600 | 600 | 600 | 1,000 |
1992/11/16 | 601 | 601 | 600 | 600 | 14,000 |
1992/11/13 | 580 | 590 | 580 | 590 | 14,000 |
1992/11/11 | 580 | 580 | 580 | 580 | 5,000 |
1992/11/06 | 610 | 610 | 610 | 610 | 8,000 |
1992/11/05 | 610 | 620 | 610 | 620 | 14,000 |
1992/11/02 | 590 | 590 | 590 | 590 | 2,000 |
1992/10/30 | 600 | 600 | 600 | 600 | 2,000 |
1992/10/29 | 591 | 591 | 590 | 590 | 4,000 |
1992/10/27 | 584 | 584 | 584 | 584 | 8,000 |
1992/10/26 | 583 | 583 | 583 | 583 | 1,000 |
1992/10/20 | 605 | 605 | 603 | 603 | 2,000 |
1992/10/19 | 609 | 609 | 609 | 609 | 1,000 |
1992/10/16 | 615 | 615 | 615 | 615 | 5,000 |
1992/10/15 | 610 | 610 | 610 | 610 | 1,000 |
1992/10/14 | 619 | 619 | 610 | 610 | 5,000 |
1992/10/12 | 639 | 639 | 639 | 639 | 4,000 |
1992/10/09 | 606 | 640 | 606 | 630 | 14,000 |
1992/10/08 | 610 | 610 | 610 | 610 | 2,000 |
1992/10/07 | 610 | 610 | 610 | 610 | 1,000 |
1992/10/06 | 610 | 610 | 610 | 610 | 1,000 |
1992/10/05 | 630 | 630 | 600 | 600 | 10,000 |
1992/10/01 | 601 | 601 | 600 | 600 | 7,000 |
1992/09/30 | 617 | 618 | 617 | 618 | 3,000 |
1992/09/29 | 640 | 640 | 635 | 635 | 7,000 |
1992/09/28 | 626 | 645 | 626 | 644 | 27,000 |
1992/09/25 | 607 | 620 | 607 | 616 | 36,000 |
1992/09/24 | 571 | 590 | 571 | 590 | 35,000 |
1992/09/21 | 580 | 580 | 560 | 560 | 19,000 |
1992/09/18 | 580 | 590 | 573 | 580 | 37,000 |
1992/09/17 | 576 | 585 | 576 | 580 | 6,000 |
1992/09/16 | 580 | 585 | 576 | 576 | 18,000 |
1992/09/14 | 600 | 601 | 600 | 600 | 12,000 |
1992/09/11 | 610 | 615 | 607 | 607 | 14,000 |
1992/09/10 | 610 | 620 | 609 | 615 | 20,000 |
1992/09/09 | 609 | 609 | 609 | 609 | 1,000 |
1992/09/08 | 591 | 591 | 590 | 590 | 4,000 |
1992/09/07 | 600 | 605 | 590 | 600 | 14,000 |
1992/09/04 | 600 | 605 | 600 | 605 | 10,000 |
1992/09/03 | 590 | 590 | 590 | 590 | 2,000 |
1992/09/02 | 600 | 600 | 600 | 600 | 1,000 |
1992/09/01 | 610 | 617 | 609 | 610 | 23,000 |
1992/08/31 | 614 | 617 | 610 | 615 | 23,000 |
1992/08/28 | 590 | 600 | 580 | 600 | 9,000 |
1992/08/27 | 550 | 570 | 550 | 570 | 50,000 |
1992/08/26 | 560 | 560 | 560 | 560 | 15,000 |
1992/08/25 | 560 | 560 | 560 | 560 | 2,000 |
1992/08/24 | 550 | 550 | 550 | 550 | 2,000 |
1992/08/21 | 549 | 550 | 549 | 550 | 5,000 |
1992/08/20 | 508 | 521 | 507 | 520 | 13,000 |
1992/08/19 | 520 | 520 | 520 | 520 | 8,000 |
1992/08/18 | 525 | 525 | 525 | 525 | 5,000 |
1992/08/17 | 525 | 525 | 525 | 525 | 9,000 |
1992/08/14 | 525 | 525 | 520 | 520 | 4,000 |
1992/08/13 | 520 | 525 | 520 | 525 | 11,000 |
1992/08/12 | 520 | 525 | 520 | 521 | 8,000 |
1992/08/11 | 525 | 525 | 525 | 525 | 7,000 |
1992/08/10 | 521 | 522 | 520 | 522 | 42,000 |
1992/08/07 | 525 | 530 | 520 | 520 | 18,000 |
1992/08/06 | 525 | 525 | 525 | 525 | 1,000 |
1992/08/05 | 520 | 526 | 520 | 520 | 28,000 |
1992/08/04 | 525 | 525 | 520 | 520 | 5,000 |
1992/08/03 | 525 | 525 | 520 | 525 | 5,000 |
1992/07/31 | 530 | 535 | 525 | 525 | 6,000 |
1992/07/30 | 520 | 525 | 520 | 525 | 12,000 |
1992/07/29 | 522 | 522 | 507 | 517 | 27,000 |
1992/07/27 | 552 | 552 | 551 | 551 | 6,000 |
1992/07/24 | 555 | 560 | 551 | 551 | 13,000 |
1992/07/23 | 561 | 561 | 555 | 561 | 5,000 |
1992/07/22 | 600 | 600 | 561 | 561 | 6,000 |
1992/07/20 | 561 | 580 | 561 | 580 | 8,000 |
1992/07/17 | 580 | 580 | 580 | 580 | 4,000 |
1992/07/14 | 600 | 600 | 600 | 600 | 13,000 |
1992/07/13 | 580 | 610 | 580 | 600 | 15,000 |
1992/07/09 | 580 | 580 | 580 | 580 | 3,000 |
1992/07/07 | 600 | 600 | 580 | 580 | 3,000 |
1992/07/06 | 599 | 599 | 591 | 594 | 5,000 |
1992/07/03 | 599 | 599 | 599 | 599 | 8,000 |
1992/07/02 | 570 | 570 | 570 | 570 | 4,000 |
1992/07/01 | 561 | 562 | 561 | 562 | 13,000 |
1992/06/30 | 561 | 561 | 561 | 561 | 17,000 |
1992/06/29 | 580 | 580 | 580 | 580 | 5,000 |
1992/06/26 | 580 | 580 | 579 | 579 | 5,000 |
1992/06/25 | 580 | 590 | 580 | 590 | 14,000 |
1992/06/24 | 605 | 605 | 600 | 600 | 18,000 |
1992/06/22 | 615 | 615 | 609 | 615 | 12,000 |
1992/06/19 | 620 | 621 | 615 | 621 | 23,000 |
1992/06/18 | 629 | 635 | 624 | 628 | 39,000 |
1992/06/17 | 635 | 635 | 633 | 633 | 13,000 |
1992/06/16 | 635 | 636 | 635 | 636 | 6,000 |
1992/06/15 | 637 | 637 | 636 | 636 | 15,000 |
1992/06/12 | 631 | 635 | 631 | 635 | 3,000 |
1992/06/11 | 629 | 629 | 626 | 629 | 16,000 |
1992/06/10 | 629 | 629 | 629 | 629 | 1,000 |
1992/06/09 | 629 | 629 | 629 | 629 | 1,000 |
1992/06/08 | 629 | 629 | 629 | 629 | 2,000 |
1992/06/05 | 650 | 650 | 635 | 639 | 9,000 |
1992/06/04 | 643 | 650 | 643 | 650 | 2,000 |
1992/06/03 | 650 | 650 | 650 | 650 | 1,000 |
1992/06/01 | 655 | 655 | 655 | 655 | 1,000 |
1992/05/29 | 645 | 645 | 645 | 645 | 1,000 |
1992/05/28 | 644 | 645 | 625 | 625 | 6,000 |
1992/05/27 | 648 | 648 | 645 | 645 | 14,000 |
1992/05/26 | 650 | 655 | 645 | 651 | 9,000 |
1992/05/25 | 650 | 655 | 640 | 640 | 12,000 |
1992/05/22 | 650 | 650 | 640 | 640 | 3,000 |
1992/05/21 | 660 | 660 | 649 | 650 | 6,000 |
1992/05/20 | 660 | 670 | 660 | 660 | 7,000 |
1992/05/19 | 687 | 687 | 687 | 687 | 1,000 |
1992/05/18 | 688 | 688 | 688 | 688 | 1,000 |
1992/05/15 | 699 | 699 | 698 | 698 | 2,000 |
1992/05/14 | 695 | 700 | 690 | 700 | 15,000 |
1992/05/13 | 664 | 674 | 664 | 674 | 4,000 |
1992/05/12 | 673 | 673 | 664 | 664 | 5,000 |
1992/05/11 | 663 | 663 | 663 | 663 | 9,000 |
1992/05/08 | 621 | 629 | 621 | 623 | 10,000 |
1992/05/07 | 609 | 615 | 609 | 615 | 9,000 |
1992/05/06 | 610 | 610 | 609 | 609 | 2,000 |
1992/05/01 | 620 | 620 | 620 | 620 | 4,000 |
1992/04/30 | 576 | 576 | 570 | 570 | 13,000 |
1992/04/28 | 560 | 560 | 550 | 560 | 53,000 |
1992/04/27 | 561 | 565 | 560 | 560 | 27,000 |
1992/04/24 | 560 | 560 | 555 | 555 | 18,000 |
1992/04/23 | 565 | 565 | 551 | 561 | 8,000 |
1992/04/22 | 585 | 585 | 562 | 562 | 32,000 |
1992/04/21 | 585 | 585 | 585 | 585 | 2,000 |
1992/04/20 | 600 | 600 | 580 | 580 | 3,000 |
1992/04/17 | 620 | 620 | 600 | 600 | 12,000 |
1992/04/16 | 620 | 621 | 620 | 620 | 10,000 |
1992/04/15 | 620 | 620 | 610 | 620 | 6,000 |
1992/04/13 | 600 | 600 | 600 | 600 | 1,000 |
1992/04/10 | 561 | 600 | 561 | 600 | 11,000 |
1992/04/09 | 561 | 570 | 551 | 560 | 29,000 |
1992/04/08 | 595 | 595 | 570 | 570 | 21,000 |
1992/04/07 | 610 | 610 | 600 | 600 | 29,000 |
1992/04/06 | 560 | 560 | 560 | 560 | 13,000 |
1992/04/03 | 586 | 586 | 540 | 550 | 32,000 |
1992/04/02 | 625 | 625 | 571 | 581 | 19,000 |
1992/04/01 | 635 | 635 | 629 | 629 | 14,000 |
1992/03/31 | 630 | 630 | 630 | 630 | 7,000 |
1992/03/30 | 619 | 620 | 610 | 615 | 28,000 |
1992/03/27 | 652 | 652 | 601 | 601 | 46,000 |
1992/03/26 | 679 | 679 | 660 | 660 | 12,000 |
1992/03/25 | 697 | 697 | 680 | 680 | 13,000 |
1992/03/24 | 701 | 701 | 698 | 700 | 9,000 |
1992/03/23 | 710 | 710 | 700 | 700 | 8,000 |
1992/03/19 | 699 | 700 | 695 | 700 | 31,000 |
1992/03/18 | 700 | 700 | 696 | 700 | 7,000 |
1992/03/17 | 705 | 705 | 696 | 700 | 12,000 |
1992/03/16 | 705 | 705 | 705 | 705 | 5,000 |
1992/03/11 | 790 | 790 | 775 | 775 | 10,000 |
1992/03/10 | 790 | 790 | 790 | 790 | 2,000 |
1992/03/09 | 800 | 800 | 790 | 790 | 6,000 |
1992/03/06 | 810 | 810 | 800 | 800 | 29,000 |
1992/03/05 | 820 | 820 | 815 | 815 | 14,000 |
1992/03/03 | 815 | 815 | 815 | 815 | 9,000 |
1992/03/02 | 815 | 815 | 809 | 815 | 9,000 |
1992/02/28 | 815 | 815 | 815 | 815 | 11,000 |
1992/02/27 | 819 | 819 | 819 | 819 | 3,000 |
1992/02/25 | 809 | 810 | 809 | 809 | 6,000 |
1992/02/24 | 815 | 815 | 810 | 810 | 18,000 |
1992/02/21 | 815 | 830 | 815 | 830 | 2,000 |
1992/02/20 | 810 | 815 | 810 | 815 | 4,000 |
1992/02/19 | 811 | 811 | 810 | 811 | 10,000 |
1992/02/18 | 815 | 815 | 811 | 811 | 12,000 |
1992/02/17 | 815 | 815 | 814 | 815 | 27,000 |
1992/02/14 | 815 | 815 | 815 | 815 | 6,000 |
1992/02/07 | 811 | 811 | 810 | 810 | 2,000 |
1992/02/06 | 811 | 811 | 810 | 810 | 7,000 |
1992/02/05 | 810 | 810 | 810 | 810 | 4,000 |
1992/02/03 | 820 | 820 | 820 | 820 | 3,000 |
1992/01/31 | 800 | 810 | 800 | 810 | 17,000 |
1992/01/30 | 800 | 805 | 800 | 800 | 55,000 |
1992/01/29 | 801 | 801 | 800 | 800 | 5,000 |
1992/01/28 | 800 | 802 | 800 | 800 | 18,000 |
1992/01/27 | 830 | 830 | 830 | 830 | 5,000 |
1992/01/24 | 860 | 870 | 850 | 850 | 17,000 |
1992/01/23 | 860 | 870 | 860 | 870 | 11,000 |
1992/01/22 | 867 | 867 | 800 | 840 | 50,000 |
1992/01/21 | 888 | 888 | 882 | 882 | 10,000 |
1992/01/20 | 919 | 919 | 919 | 919 | 2,000 |
1992/01/16 | 946 | 946 | 940 | 943 | 8,000 |
1992/01/14 | 959 | 959 | 951 | 951 | 5,000 |
1992/01/13 | 980 | 980 | 969 | 969 | 7,000 |
1992/01/10 | 985 | 985 | 981 | 981 | 2,000 |
1992/01/09 | 986 | 986 | 985 | 985 | 3,000 |
1992/01/08 | 980 | 980 | 980 | 980 | 1,000 |
1992/01/07 | 1,000 | 1,000 | 990 | 990 | 10,000 |
1992/01/06 | 990 | 990 | 990 | 990 | 6,000 |