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 |
---|---|---|---|---|---|
1994/12/30 | 685 | 685 | 683 | 683 | 2,000 |
1994/12/28 | 677 | 677 | 675 | 675 | 7,000 |
1994/12/27 | 677 | 677 | 677 | 677 | 6,000 |
1994/12/26 | 677 | 677 | 677 | 677 | 3,000 |
1994/12/22 | 677 | 682 | 677 | 677 | 70,000 |
1994/12/21 | 677 | 677 | 677 | 677 | 2,000 |
1994/12/20 | 667 | 677 | 667 | 677 | 2,000 |
1994/12/19 | 665 | 665 | 665 | 665 | 5,000 |
1994/12/16 | 665 | 665 | 665 | 665 | 9,000 |
1994/12/15 | 651 | 658 | 651 | 658 | 3,000 |
1994/12/14 | 631 | 650 | 631 | 650 | 5,000 |
1994/12/13 | 622 | 622 | 620 | 620 | 2,000 |
1994/12/09 | 612 | 612 | 612 | 612 | 10,000 |
1994/12/08 | 652 | 652 | 652 | 652 | 3,000 |
1994/12/07 | 670 | 670 | 651 | 651 | 11,000 |
1994/12/06 | 676 | 676 | 676 | 676 | 36,000 |
1994/12/05 | 685 | 685 | 676 | 676 | 40,000 |
1994/12/02 | 680 | 682 | 680 | 680 | 58,000 |
1994/12/01 | 680 | 689 | 680 | 680 | 36,000 |
1994/11/30 | 690 | 690 | 689 | 689 | 3,000 |
1994/11/29 | 694 | 694 | 680 | 690 | 33,000 |
1994/11/28 | 682 | 682 | 682 | 682 | 6,000 |
1994/11/25 | 690 | 690 | 673 | 673 | 5,000 |
1994/11/24 | 680 | 680 | 670 | 680 | 15,000 |
1994/11/22 | 692 | 692 | 690 | 690 | 9,000 |
1994/11/21 | 694 | 694 | 690 | 690 | 8,000 |
1994/11/18 | 690 | 695 | 690 | 695 | 3,000 |
1994/11/17 | 680 | 685 | 680 | 680 | 4,000 |
1994/11/16 | 680 | 680 | 680 | 680 | 8,000 |
1994/11/15 | 680 | 680 | 680 | 680 | 3,000 |
1994/11/14 | 700 | 700 | 700 | 700 | 2,000 |
1994/11/11 | 690 | 690 | 675 | 675 | 15,000 |
1994/11/10 | 690 | 690 | 690 | 690 | 1,000 |
1994/11/09 | 713 | 713 | 698 | 708 | 8,000 |
1994/11/08 | 722 | 722 | 712 | 712 | 4,000 |
1994/11/07 | 745 | 745 | 723 | 723 | 31,000 |
1994/11/04 | 747 | 747 | 747 | 747 | 6,000 |
1994/11/02 | 720 | 720 | 720 | 720 | 2,000 |
1994/11/01 | 730 | 730 | 720 | 720 | 4,000 |
1994/10/31 | 720 | 720 | 720 | 720 | 1,000 |
1994/10/28 | 720 | 720 | 719 | 720 | 34,000 |
1994/10/25 | 730 | 730 | 722 | 722 | 3,000 |
1994/10/24 | 734 | 734 | 725 | 725 | 7,000 |
1994/10/21 | 722 | 722 | 722 | 722 | 3,000 |
1994/10/20 | 730 | 730 | 730 | 730 | 13,000 |
1994/10/19 | 730 | 730 | 730 | 730 | 5,000 |
1994/10/18 | 750 | 750 | 730 | 730 | 6,000 |
1994/10/14 | 749 | 780 | 749 | 780 | 20,000 |
1994/10/13 | 730 | 741 | 730 | 731 | 8,000 |
1994/10/12 | 729 | 729 | 725 | 725 | 6,000 |
1994/10/11 | 730 | 730 | 730 | 730 | 4,000 |
1994/10/07 | 728 | 728 | 725 | 725 | 8,000 |
1994/10/06 | 730 | 730 | 728 | 728 | 8,000 |
1994/10/05 | 730 | 730 | 730 | 730 | 6,000 |
1994/10/04 | 750 | 750 | 750 | 750 | 4,000 |
1994/10/03 | 722 | 722 | 722 | 722 | 2,000 |
1994/09/30 | 722 | 722 | 722 | 722 | 1,000 |
1994/09/29 | 720 | 725 | 720 | 722 | 5,000 |
1994/09/28 | 725 | 725 | 725 | 725 | 13,000 |
1994/09/27 | 730 | 730 | 730 | 730 | 1,000 |
1994/09/26 | 759 | 759 | 745 | 750 | 32,000 |
1994/09/22 | 765 | 766 | 765 | 765 | 16,000 |
1994/09/21 | 755 | 755 | 755 | 755 | 11,000 |
1994/09/20 | 731 | 733 | 730 | 730 | 15,000 |
1994/09/19 | 735 | 735 | 721 | 721 | 25,000 |
1994/09/16 | 735 | 735 | 735 | 735 | 3,000 |
1994/09/14 | 765 | 765 | 765 | 765 | 10,000 |
1994/09/12 | 771 | 775 | 771 | 775 | 13,000 |
1994/09/09 | 769 | 775 | 765 | 775 | 16,000 |
1994/09/08 | 760 | 765 | 758 | 765 | 31,000 |
1994/09/07 | 760 | 760 | 755 | 755 | 24,000 |
1994/09/06 | 765 | 765 | 760 | 760 | 8,000 |
1994/09/05 | 755 | 755 | 755 | 755 | 23,000 |
1994/09/02 | 765 | 765 | 755 | 755 | 6,000 |
1994/09/01 | 741 | 755 | 730 | 755 | 69,000 |
1994/08/31 | 740 | 740 | 735 | 740 | 50,000 |
1994/08/30 | 740 | 741 | 735 | 741 | 43,000 |
1994/08/29 | 741 | 741 | 741 | 741 | 15,000 |
1994/08/26 | 735 | 750 | 735 | 750 | 11,000 |
1994/08/25 | 741 | 750 | 741 | 741 | 20,000 |
1994/08/24 | 750 | 750 | 740 | 741 | 13,000 |
1994/08/23 | 750 | 752 | 750 | 750 | 11,000 |
1994/08/22 | 754 | 754 | 752 | 752 | 15,000 |
1994/08/19 | 784 | 784 | 764 | 764 | 3,000 |
1994/08/18 | 793 | 793 | 789 | 789 | 5,000 |
1994/08/17 | 785 | 785 | 775 | 785 | 34,000 |
1994/08/16 | 770 | 775 | 770 | 775 | 22,000 |
1994/08/15 | 759 | 771 | 759 | 771 | 7,000 |
1994/08/12 | 758 | 759 | 758 | 759 | 17,000 |
1994/08/11 | 759 | 759 | 759 | 759 | 3,000 |
1994/08/10 | 771 | 771 | 760 | 761 | 17,000 |
1994/08/09 | 795 | 795 | 779 | 780 | 16,000 |
1994/08/08 | 786 | 795 | 785 | 795 | 80,000 |
1994/08/05 | 787 | 787 | 780 | 785 | 26,000 |
1994/08/04 | 770 | 780 | 770 | 780 | 4,000 |
1994/08/02 | 780 | 780 | 770 | 770 | 13,000 |
1994/08/01 | 770 | 770 | 770 | 770 | 1,000 |
1994/07/29 | 760 | 760 | 757 | 760 | 20,000 |
1994/07/28 | 751 | 760 | 751 | 760 | 39,000 |
1994/07/27 | 755 | 760 | 752 | 754 | 37,000 |
1994/07/26 | 764 | 764 | 759 | 764 | 30,000 |
1994/07/25 | 761 | 765 | 750 | 750 | 31,000 |
1994/07/22 | 772 | 772 | 760 | 760 | 33,000 |
1994/07/21 | 763 | 770 | 763 | 763 | 27,000 |
1994/07/20 | 780 | 785 | 767 | 767 | 86,000 |
1994/07/19 | 765 | 785 | 760 | 780 | 63,000 |
1994/07/18 | 762 | 762 | 760 | 760 | 18,000 |
1994/07/15 | 755 | 760 | 754 | 760 | 47,000 |
1994/07/14 | 750 | 765 | 750 | 765 | 38,000 |
1994/07/13 | 730 | 730 | 720 | 730 | 4,000 |
1994/07/12 | 730 | 730 | 730 | 730 | 2,000 |
1994/07/11 | 734 | 734 | 734 | 734 | 3,000 |
1994/07/08 | 741 | 742 | 740 | 740 | 13,000 |
1994/07/07 | 775 | 775 | 755 | 755 | 3,000 |
1994/07/06 | 770 | 780 | 770 | 775 | 85,000 |
1994/07/05 | 750 | 765 | 750 | 750 | 52,000 |
1994/07/04 | 748 | 750 | 748 | 750 | 15,000 |
1994/07/01 | 723 | 730 | 723 | 730 | 41,000 |
1994/06/30 | 730 | 735 | 721 | 721 | 65,000 |
1994/06/29 | 750 | 751 | 740 | 741 | 56,000 |
1994/06/28 | 754 | 755 | 750 | 750 | 19,000 |
1994/06/27 | 750 | 755 | 750 | 755 | 15,000 |
1994/06/24 | 778 | 778 | 769 | 769 | 13,000 |
1994/06/23 | 780 | 780 | 770 | 780 | 27,000 |
1994/06/22 | 780 | 780 | 780 | 780 | 5,000 |
1994/06/21 | 790 | 790 | 773 | 790 | 58,000 |
1994/06/20 | 800 | 800 | 790 | 790 | 44,000 |
1994/06/17 | 800 | 800 | 790 | 790 | 43,000 |
1994/06/16 | 794 | 800 | 794 | 800 | 8,000 |
1994/06/15 | 790 | 795 | 790 | 790 | 6,000 |
1994/06/14 | 804 | 804 | 804 | 804 | 2,000 |
1994/06/10 | 800 | 805 | 795 | 795 | 22,000 |
1994/06/09 | 798 | 807 | 798 | 807 | 4,000 |
1994/06/08 | 795 | 795 | 795 | 795 | 2,000 |
1994/06/07 | 797 | 797 | 785 | 785 | 5,000 |
1994/06/03 | 792 | 792 | 782 | 790 | 7,000 |
1994/06/02 | 794 | 795 | 790 | 792 | 41,000 |
1994/06/01 | 793 | 794 | 780 | 785 | 12,000 |
1994/05/31 | 794 | 794 | 790 | 791 | 21,000 |
1994/05/30 | 789 | 790 | 785 | 790 | 24,000 |
1994/05/27 | 780 | 780 | 779 | 780 | 4,000 |
1994/05/26 | 775 | 780 | 760 | 780 | 13,000 |
1994/05/25 | 775 | 775 | 770 | 770 | 3,000 |
1994/05/24 | 789 | 790 | 780 | 790 | 8,000 |
1994/05/23 | 780 | 790 | 780 | 780 | 43,000 |
1994/05/20 | 784 | 790 | 784 | 790 | 11,000 |
1994/05/19 | 780 | 780 | 775 | 775 | 19,000 |
1994/05/18 | 780 | 785 | 772 | 780 | 19,000 |
1994/05/17 | 780 | 780 | 780 | 780 | 32,000 |
1994/05/16 | 787 | 791 | 785 | 790 | 68,000 |
1994/05/13 | 771 | 795 | 770 | 788 | 65,000 |
1994/05/12 | 770 | 770 | 761 | 766 | 61,000 |
1994/05/11 | 755 | 769 | 755 | 761 | 85,000 |
1994/05/10 | 752 | 759 | 752 | 755 | 25,000 |
1994/05/09 | 763 | 765 | 755 | 755 | 14,000 |
1994/05/06 | 764 | 764 | 764 | 764 | 3,000 |
1994/05/02 | 762 | 762 | 740 | 740 | 10,000 |
1994/04/28 | 764 | 764 | 762 | 762 | 24,000 |
1994/04/27 | 769 | 769 | 761 | 765 | 9,000 |
1994/04/26 | 769 | 770 | 769 | 770 | 6,000 |
1994/04/25 | 770 | 770 | 755 | 755 | 26,000 |
1994/04/22 | 770 | 775 | 761 | 775 | 19,000 |
1994/04/21 | 760 | 760 | 751 | 755 | 13,000 |
1994/04/20 | 758 | 768 | 758 | 760 | 52,000 |
1994/04/19 | 754 | 754 | 750 | 750 | 22,000 |
1994/04/18 | 765 | 765 | 745 | 746 | 129,000 |
1994/04/15 | 755 | 765 | 755 | 765 | 9,000 |
1994/04/14 | 765 | 765 | 755 | 755 | 4,000 |
1994/04/13 | 761 | 765 | 750 | 765 | 10,000 |
1994/04/12 | 751 | 751 | 751 | 751 | 3,000 |
1994/04/11 | 755 | 755 | 750 | 750 | 3,000 |
1994/04/08 | 759 | 759 | 759 | 759 | 3,000 |
1994/04/07 | 740 | 759 | 740 | 759 | 6,000 |
1994/04/06 | 760 | 760 | 740 | 740 | 8,000 |
1994/04/05 | 750 | 760 | 750 | 755 | 5,000 |
1994/04/04 | 760 | 760 | 750 | 750 | 2,000 |
1994/04/01 | 756 | 756 | 750 | 750 | 5,000 |
1994/03/31 | 755 | 755 | 746 | 746 | 4,000 |
1994/03/30 | 750 | 750 | 745 | 745 | 3,000 |
1994/03/29 | 750 | 750 | 750 | 750 | 1,000 |
1994/03/28 | 753 | 753 | 753 | 753 | 2,000 |
1994/03/25 | 761 | 761 | 735 | 735 | 15,000 |
1994/03/24 | 751 | 761 | 751 | 761 | 8,000 |
1994/03/23 | 777 | 777 | 761 | 761 | 6,000 |
1994/03/22 | 786 | 786 | 771 | 771 | 9,000 |
1994/03/18 | 771 | 779 | 771 | 776 | 20,000 |
1994/03/17 | 761 | 779 | 760 | 760 | 72,000 |
1994/03/16 | 750 | 771 | 740 | 771 | 31,000 |
1994/03/15 | 750 | 773 | 750 | 760 | 19,000 |
1994/03/14 | 750 | 750 | 745 | 749 | 16,000 |
1994/03/11 | 746 | 749 | 745 | 748 | 31,000 |
1994/03/10 | 740 | 740 | 740 | 740 | 10,000 |
1994/03/09 | 745 | 745 | 740 | 740 | 30,000 |
1994/03/08 | 750 | 750 | 745 | 745 | 16,000 |
1994/03/07 | 750 | 750 | 745 | 745 | 22,000 |
1994/03/04 | 750 | 758 | 750 | 750 | 20,000 |
1994/03/03 | 738 | 738 | 730 | 738 | 28,000 |
1994/03/02 | 726 | 730 | 726 | 728 | 49,000 |
1994/03/01 | 730 | 730 | 726 | 729 | 26,000 |
1994/02/28 | 740 | 740 | 730 | 730 | 17,000 |
1994/02/25 | 721 | 730 | 721 | 730 | 22,000 |
1994/02/24 | 720 | 725 | 720 | 725 | 15,000 |
1994/02/23 | 720 | 720 | 720 | 720 | 3,000 |
1994/02/22 | 735 | 735 | 730 | 730 | 4,000 |
1994/02/21 | 735 | 735 | 735 | 735 | 1,000 |
1994/02/18 | 740 | 750 | 740 | 740 | 5,000 |
1994/02/17 | 740 | 740 | 730 | 730 | 2,000 |
1994/02/15 | 740 | 749 | 740 | 749 | 15,000 |
1994/02/14 | 750 | 750 | 745 | 745 | 2,000 |
1994/02/10 | 741 | 750 | 740 | 750 | 246,000 |
1994/02/09 | 750 | 750 | 740 | 741 | 251,000 |
1994/02/08 | 755 | 755 | 752 | 755 | 40,000 |
1994/02/07 | 753 | 753 | 752 | 752 | 37,000 |
1994/02/04 | 750 | 753 | 750 | 753 | 38,000 |
1994/02/03 | 780 | 780 | 755 | 755 | 34,000 |
1994/02/02 | 790 | 794 | 770 | 770 | 38,000 |
1994/02/01 | 800 | 815 | 799 | 807 | 48,000 |
1994/01/31 | 770 | 803 | 770 | 803 | 46,000 |
1994/01/28 | 770 | 770 | 770 | 770 | 21,000 |
1994/01/27 | 770 | 770 | 765 | 770 | 19,000 |
1994/01/26 | 770 | 770 | 770 | 770 | 11,000 |
1994/01/25 | 760 | 780 | 760 | 770 | 7,000 |
1994/01/24 | 770 | 770 | 760 | 760 | 13,000 |
1994/01/21 | 801 | 801 | 795 | 795 | 26,000 |
1994/01/20 | 805 | 805 | 800 | 800 | 13,000 |
1994/01/19 | 790 | 795 | 790 | 795 | 5,000 |
1994/01/18 | 780 | 790 | 780 | 790 | 18,000 |
1994/01/17 | 745 | 745 | 740 | 740 | 23,000 |
1994/01/14 | 741 | 746 | 740 | 746 | 6,000 |
1994/01/13 | 760 | 760 | 745 | 745 | 8,000 |
1994/01/12 | 750 | 760 | 745 | 750 | 11,000 |
1994/01/11 | 765 | 765 | 755 | 755 | 5,000 |
1994/01/10 | 755 | 755 | 755 | 755 | 6,000 |
1994/01/07 | 750 | 750 | 745 | 745 | 6,000 |
1994/01/06 | 760 | 760 | 750 | 750 | 19,000 |
1994/01/05 | 750 | 750 | 740 | 740 | 7,000 |
1994/01/04 | 740 | 750 | 740 | 750 | 4,000 |