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 |
---|---|---|---|---|---|
1993/12/30 | 730 | 730 | 730 | 730 | 2,000 |
1993/12/29 | 735 | 735 | 720 | 720 | 17,000 |
1993/12/28 | 745 | 745 | 735 | 735 | 6,000 |
1993/12/27 | 745 | 751 | 740 | 745 | 8,000 |
1993/12/24 | 745 | 745 | 745 | 745 | 5,000 |
1993/12/22 | 735 | 735 | 735 | 735 | 3,000 |
1993/12/21 | 735 | 735 | 735 | 735 | 13,000 |
1993/12/17 | 760 | 760 | 740 | 745 | 14,000 |
1993/12/16 | 750 | 750 | 735 | 750 | 5,000 |
1993/12/15 | 730 | 740 | 730 | 740 | 7,000 |
1993/12/14 | 710 | 711 | 710 | 711 | 11,000 |
1993/12/13 | 700 | 710 | 700 | 710 | 4,000 |
1993/12/10 | 690 | 710 | 690 | 710 | 6,000 |
1993/12/09 | 730 | 730 | 710 | 710 | 12,000 |
1993/12/08 | 713 | 713 | 710 | 711 | 10,000 |
1993/12/07 | 712 | 712 | 710 | 710 | 5,000 |
1993/12/06 | 741 | 741 | 720 | 722 | 30,000 |
1993/12/03 | 731 | 731 | 731 | 731 | 5,000 |
1993/12/01 | 665 | 665 | 665 | 665 | 3,000 |
1993/11/30 | 660 | 660 | 650 | 650 | 10,000 |
1993/11/26 | 720 | 720 | 720 | 720 | 5,000 |
1993/11/25 | 750 | 755 | 750 | 755 | 2,000 |
1993/11/24 | 765 | 765 | 750 | 750 | 5,000 |
1993/11/22 | 770 | 770 | 765 | 765 | 9,000 |
1993/11/19 | 763 | 765 | 763 | 765 | 12,000 |
1993/11/18 | 761 | 761 | 761 | 761 | 3,000 |
1993/11/17 | 755 | 760 | 750 | 750 | 38,000 |
1993/11/16 | 754 | 760 | 754 | 760 | 24,000 |
1993/11/15 | 784 | 784 | 784 | 784 | 7,000 |
1993/11/12 | 800 | 804 | 800 | 804 | 33,000 |
1993/11/11 | 801 | 809 | 801 | 802 | 20,000 |
1993/11/10 | 806 | 806 | 801 | 801 | 9,000 |
1993/11/09 | 831 | 831 | 821 | 821 | 25,000 |
1993/11/08 | 853 | 853 | 831 | 840 | 39,000 |
1993/11/05 | 853 | 853 | 841 | 853 | 42,000 |
1993/11/04 | 855 | 855 | 852 | 855 | 11,000 |
1993/11/02 | 859 | 859 | 855 | 855 | 15,000 |
1993/11/01 | 852 | 852 | 851 | 851 | 6,000 |
1993/10/29 | 851 | 852 | 851 | 851 | 15,000 |
1993/10/28 | 851 | 859 | 851 | 851 | 16,000 |
1993/10/27 | 870 | 870 | 851 | 860 | 124,000 |
1993/10/26 | 870 | 870 | 869 | 870 | 731,000 |
1993/10/25 | 869 | 869 | 869 | 869 | 708,000 |
1993/10/22 | 869 | 869 | 865 | 869 | 29,000 |
1993/10/21 | 891 | 891 | 870 | 870 | 9,000 |
1993/10/20 | 891 | 891 | 891 | 891 | 14,000 |
1993/10/18 | 910 | 910 | 905 | 905 | 13,000 |
1993/10/15 | 910 | 910 | 905 | 905 | 37,000 |
1993/10/14 | 894 | 910 | 894 | 909 | 13,000 |
1993/10/13 | 892 | 900 | 892 | 894 | 8,000 |
1993/10/12 | 894 | 900 | 884 | 891 | 16,000 |
1993/10/08 | 895 | 899 | 894 | 894 | 8,000 |
1993/10/07 | 909 | 909 | 895 | 895 | 8,000 |
1993/10/06 | 900 | 910 | 900 | 900 | 9,000 |
1993/10/05 | 891 | 900 | 891 | 900 | 12,000 |
1993/10/04 | 891 | 900 | 891 | 891 | 11,000 |
1993/10/01 | 890 | 891 | 890 | 891 | 25,000 |
1993/09/30 | 901 | 905 | 890 | 890 | 13,000 |
1993/09/29 | 905 | 905 | 899 | 900 | 5,000 |
1993/09/28 | 905 | 910 | 900 | 901 | 14,000 |
1993/09/27 | 906 | 910 | 905 | 905 | 9,000 |
1993/09/24 | 901 | 910 | 900 | 905 | 23,000 |
1993/09/22 | 886 | 900 | 886 | 900 | 18,000 |
1993/09/21 | 901 | 910 | 885 | 885 | 15,000 |
1993/09/20 | 910 | 910 | 900 | 900 | 6,000 |
1993/09/17 | 900 | 900 | 900 | 900 | 18,000 |
1993/09/16 | 900 | 910 | 900 | 900 | 38,000 |
1993/09/14 | 900 | 900 | 899 | 900 | 30,000 |
1993/09/13 | 899 | 900 | 885 | 900 | 30,000 |
1993/09/10 | 900 | 900 | 885 | 900 | 37,000 |
1993/09/09 | 900 | 901 | 900 | 900 | 8,000 |
1993/09/08 | 906 | 906 | 895 | 900 | 64,000 |
1993/09/07 | 912 | 912 | 909 | 909 | 10,000 |
1993/09/06 | 918 | 919 | 912 | 912 | 11,000 |
1993/09/03 | 940 | 940 | 919 | 919 | 30,000 |
1993/09/02 | 910 | 940 | 910 | 940 | 58,000 |
1993/09/01 | 910 | 910 | 905 | 905 | 34,000 |
1993/08/31 | 902 | 915 | 901 | 909 | 32,000 |
1993/08/30 | 895 | 900 | 895 | 898 | 10,000 |
1993/08/27 | 885 | 894 | 885 | 894 | 47,000 |
1993/08/26 | 862 | 880 | 862 | 875 | 18,000 |
1993/08/25 | 870 | 879 | 861 | 861 | 32,000 |
1993/08/24 | 899 | 899 | 880 | 880 | 28,000 |
1993/08/23 | 900 | 900 | 900 | 900 | 16,000 |
1993/08/20 | 901 | 909 | 900 | 909 | 8,000 |
1993/08/19 | 900 | 909 | 900 | 900 | 18,000 |
1993/08/18 | 910 | 910 | 900 | 909 | 20,000 |
1993/08/17 | 920 | 920 | 901 | 901 | 11,000 |
1993/08/16 | 925 | 926 | 920 | 923 | 20,000 |
1993/08/13 | 912 | 934 | 912 | 934 | 37,000 |
1993/08/12 | 927 | 929 | 915 | 922 | 31,000 |
1993/08/11 | 900 | 920 | 900 | 920 | 29,000 |
1993/08/10 | 919 | 919 | 909 | 910 | 18,000 |
1993/08/09 | 910 | 920 | 910 | 920 | 12,000 |
1993/08/06 | 920 | 920 | 911 | 915 | 27,000 |
1993/08/05 | 920 | 920 | 910 | 910 | 5,000 |
1993/08/04 | 940 | 940 | 920 | 920 | 3,000 |
1993/08/03 | 925 | 940 | 920 | 940 | 7,000 |
1993/08/02 | 945 | 945 | 941 | 941 | 2,000 |
1993/07/30 | 941 | 945 | 940 | 945 | 13,000 |
1993/07/29 | 944 | 945 | 938 | 945 | 16,000 |
1993/07/28 | 920 | 945 | 920 | 945 | 18,000 |
1993/07/27 | 940 | 940 | 940 | 940 | 5,000 |
1993/07/26 | 940 | 940 | 940 | 940 | 4,000 |
1993/07/22 | 930 | 950 | 930 | 950 | 11,000 |
1993/07/21 | 930 | 930 | 930 | 930 | 16,000 |
1993/07/20 | 970 | 970 | 944 | 944 | 7,000 |
1993/07/19 | 960 | 971 | 960 | 971 | 69,000 |
1993/07/16 | 910 | 960 | 900 | 959 | 44,000 |
1993/07/14 | 890 | 900 | 890 | 900 | 14,000 |
1993/07/13 | 890 | 890 | 890 | 890 | 1,000 |
1993/07/09 | 885 | 890 | 885 | 890 | 10,000 |
1993/07/08 | 885 | 885 | 885 | 885 | 12,000 |
1993/07/07 | 852 | 855 | 852 | 855 | 2,000 |
1993/07/06 | 871 | 871 | 865 | 865 | 20,000 |
1993/07/05 | 875 | 875 | 875 | 875 | 4,000 |
1993/07/02 | 889 | 889 | 885 | 885 | 4,000 |
1993/07/01 | 890 | 890 | 889 | 889 | 3,000 |
1993/06/30 | 890 | 900 | 890 | 890 | 28,000 |
1993/06/29 | 890 | 898 | 890 | 898 | 28,000 |
1993/06/28 | 875 | 890 | 875 | 890 | 15,000 |
1993/06/25 | 879 | 881 | 875 | 875 | 11,000 |
1993/06/24 | 860 | 860 | 860 | 860 | 2,000 |
1993/06/23 | 866 | 867 | 866 | 867 | 11,000 |
1993/06/22 | 819 | 820 | 810 | 820 | 10,000 |
1993/06/21 | 850 | 850 | 821 | 821 | 9,000 |
1993/06/18 | 870 | 870 | 865 | 865 | 3,000 |
1993/06/17 | 885 | 885 | 885 | 885 | 26,000 |
1993/06/16 | 925 | 925 | 885 | 885 | 17,000 |
1993/06/15 | 960 | 960 | 930 | 930 | 15,000 |
1993/06/14 | 961 | 970 | 960 | 970 | 14,000 |
1993/06/11 | 935 | 985 | 935 | 985 | 26,000 |
1993/06/10 | 955 | 955 | 935 | 935 | 7,000 |
1993/06/08 | 950 | 960 | 940 | 958 | 17,000 |
1993/06/07 | 964 | 970 | 960 | 960 | 9,000 |
1993/06/04 | 980 | 980 | 972 | 974 | 25,000 |
1993/06/03 | 979 | 979 | 959 | 960 | 44,000 |
1993/06/02 | 985 | 990 | 970 | 970 | 47,000 |
1993/06/01 | 970 | 1,010 | 969 | 980 | 90,000 |
1993/05/31 | 996 | 1,000 | 960 | 960 | 78,000 |
1993/05/28 | 979 | 1,040 | 965 | 1,010 | 478,000 |
1993/05/27 | 880 | 980 | 880 | 980 | 385,000 |
1993/05/26 | 880 | 880 | 875 | 880 | 38,000 |
1993/05/25 | 881 | 893 | 871 | 890 | 39,000 |
1993/05/24 | 895 | 895 | 881 | 881 | 26,000 |
1993/05/21 | 889 | 889 | 880 | 885 | 29,000 |
1993/05/20 | 870 | 884 | 857 | 884 | 84,000 |
1993/05/19 | 871 | 876 | 870 | 870 | 31,000 |
1993/05/18 | 864 | 864 | 849 | 850 | 29,000 |
1993/05/17 | 877 | 877 | 860 | 860 | 57,000 |
1993/05/14 | 880 | 888 | 870 | 880 | 52,000 |
1993/05/13 | 841 | 889 | 840 | 880 | 103,000 |
1993/05/12 | 840 | 858 | 840 | 845 | 130,000 |
1993/05/11 | 839 | 840 | 820 | 830 | 18,000 |
1993/05/10 | 835 | 845 | 820 | 845 | 39,000 |
1993/05/07 | 829 | 829 | 810 | 810 | 52,000 |
1993/05/06 | 800 | 819 | 800 | 819 | 21,000 |
1993/04/30 | 770 | 794 | 770 | 793 | 16,000 |
1993/04/28 | 778 | 778 | 778 | 778 | 8,000 |
1993/04/27 | 740 | 770 | 739 | 770 | 19,000 |
1993/04/26 | 752 | 752 | 748 | 750 | 14,000 |
1993/04/23 | 770 | 770 | 760 | 770 | 13,000 |
1993/04/22 | 767 | 769 | 767 | 769 | 14,000 |
1993/04/21 | 770 | 770 | 752 | 752 | 14,000 |
1993/04/20 | 775 | 790 | 770 | 770 | 24,000 |
1993/04/19 | 790 | 790 | 780 | 780 | 7,000 |
1993/04/16 | 811 | 811 | 780 | 780 | 24,000 |
1993/04/15 | 828 | 829 | 801 | 811 | 17,000 |
1993/04/14 | 835 | 848 | 820 | 830 | 34,000 |
1993/04/13 | 811 | 830 | 811 | 830 | 48,000 |
1993/04/12 | 806 | 814 | 800 | 810 | 45,000 |
1993/04/09 | 785 | 820 | 785 | 800 | 88,000 |
1993/04/08 | 784 | 784 | 774 | 784 | 78,000 |
1993/04/07 | 775 | 775 | 763 | 764 | 23,000 |
1993/04/06 | 782 | 783 | 770 | 775 | 18,000 |
1993/04/05 | 780 | 785 | 770 | 780 | 42,000 |
1993/04/02 | 775 | 775 | 760 | 775 | 23,000 |
1993/04/01 | 755 | 760 | 755 | 760 | 23,000 |
1993/03/31 | 760 | 770 | 755 | 755 | 27,000 |
1993/03/30 | 775 | 775 | 765 | 765 | 31,000 |
1993/03/29 | 755 | 775 | 755 | 775 | 62,000 |
1993/03/26 | 773 | 780 | 755 | 755 | 96,000 |
1993/03/25 | 764 | 770 | 760 | 770 | 74,000 |
1993/03/24 | 760 | 762 | 755 | 759 | 121,000 |
1993/03/23 | 757 | 757 | 747 | 757 | 174,000 |
1993/03/22 | 750 | 755 | 743 | 752 | 44,000 |
1993/03/19 | 740 | 740 | 724 | 730 | 39,000 |
1993/03/18 | 755 | 755 | 730 | 735 | 23,000 |
1993/03/17 | 750 | 757 | 741 | 750 | 72,000 |
1993/03/16 | 721 | 740 | 708 | 740 | 218,000 |
1993/03/15 | 685 | 723 | 685 | 714 | 143,000 |
1993/03/12 | 675 | 685 | 675 | 675 | 111,000 |
1993/03/11 | 685 | 685 | 671 | 671 | 32,000 |
1993/03/10 | 675 | 690 | 675 | 675 | 106,000 |
1993/03/09 | 675 | 675 | 675 | 675 | 4,000 |
1993/03/08 | 660 | 664 | 660 | 663 | 7,000 |
1993/03/05 | 670 | 670 | 670 | 670 | 2,000 |
1993/03/04 | 665 | 665 | 665 | 665 | 5,000 |
1993/03/03 | 675 | 675 | 675 | 675 | 3,000 |
1993/03/02 | 665 | 665 | 665 | 665 | 1,000 |
1993/02/26 | 661 | 661 | 660 | 660 | 2,000 |
1993/02/25 | 664 | 664 | 664 | 664 | 2,000 |
1993/02/24 | 709 | 709 | 690 | 690 | 9,000 |
1993/02/23 | 680 | 710 | 680 | 710 | 4,000 |
1993/02/22 | 680 | 680 | 680 | 680 | 1,000 |
1993/02/19 | 665 | 675 | 665 | 675 | 4,000 |
1993/02/18 | 660 | 660 | 660 | 660 | 1,000 |
1993/02/17 | 675 | 675 | 670 | 670 | 10,000 |
1993/02/16 | 670 | 670 | 670 | 670 | 5,000 |
1993/02/15 | 670 | 670 | 670 | 670 | 11,000 |
1993/02/12 | 665 | 665 | 665 | 665 | 2,000 |
1993/02/10 | 680 | 680 | 675 | 675 | 27,000 |
1993/02/09 | 675 | 680 | 675 | 675 | 15,000 |
1993/02/08 | 680 | 680 | 671 | 671 | 8,000 |
1993/02/05 | 675 | 675 | 675 | 675 | 1,000 |
1993/02/04 | 670 | 675 | 670 | 675 | 5,000 |
1993/02/03 | 670 | 670 | 670 | 670 | 11,000 |
1993/02/02 | 655 | 655 | 655 | 655 | 7,000 |
1993/02/01 | 660 | 665 | 660 | 665 | 4,000 |
1993/01/29 | 660 | 660 | 660 | 660 | 1,000 |
1993/01/26 | 660 | 660 | 660 | 660 | 14,000 |
1993/01/25 | 670 | 670 | 670 | 670 | 4,000 |
1993/01/22 | 671 | 671 | 671 | 671 | 9,000 |
1993/01/21 | 671 | 671 | 671 | 671 | 2,000 |
1993/01/20 | 675 | 675 | 675 | 675 | 7,000 |
1993/01/19 | 675 | 676 | 675 | 676 | 20,000 |
1993/01/18 | 675 | 675 | 675 | 675 | 13,000 |
1993/01/13 | 675 | 675 | 675 | 675 | 2,000 |
1993/01/12 | 675 | 675 | 675 | 675 | 11,000 |
1993/01/11 | 675 | 675 | 675 | 675 | 15,000 |
1993/01/08 | 690 | 695 | 690 | 695 | 2,000 |