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 |
---|---|---|---|---|---|
1995/12/29 | 651 | 664 | 650 | 650 | 97,000 |
1995/12/28 | 665 | 670 | 651 | 651 | 190,000 |
1995/12/27 | 635 | 660 | 635 | 655 | 177,000 |
1995/12/26 | 646 | 653 | 633 | 642 | 123,000 |
1995/12/25 | 664 | 664 | 645 | 645 | 90,000 |
1995/12/22 | 669 | 670 | 639 | 655 | 123,000 |
1995/12/21 | 669 | 670 | 655 | 660 | 257,000 |
1995/12/20 | 684 | 710 | 675 | 682 | 611,000 |
1995/12/19 | 611 | 699 | 600 | 690 | 1,208,000 |
1995/12/18 | 620 | 640 | 615 | 621 | 433,000 |
1995/12/15 | 609 | 619 | 605 | 610 | 240,000 |
1995/12/14 | 587 | 610 | 587 | 610 | 146,000 |
1995/12/13 | 596 | 600 | 585 | 597 | 28,000 |
1995/12/12 | 590 | 590 | 581 | 586 | 30,000 |
1995/12/11 | 604 | 604 | 590 | 590 | 24,000 |
1995/12/08 | 597 | 610 | 595 | 605 | 40,000 |
1995/12/07 | 595 | 613 | 595 | 605 | 73,000 |
1995/12/06 | 599 | 599 | 590 | 592 | 28,000 |
1995/12/05 | 617 | 619 | 600 | 608 | 133,000 |
1995/12/04 | 605 | 613 | 601 | 613 | 219,000 |
1995/12/01 | 565 | 604 | 565 | 585 | 307,000 |
1995/11/30 | 565 | 575 | 565 | 565 | 95,000 |
1995/11/29 | 565 | 585 | 565 | 565 | 69,000 |
1995/11/28 | 566 | 566 | 561 | 565 | 36,000 |
1995/11/27 | 561 | 571 | 561 | 566 | 15,000 |
1995/11/24 | 561 | 561 | 560 | 561 | 15,000 |
1995/11/22 | 571 | 571 | 561 | 565 | 18,000 |
1995/11/21 | 569 | 574 | 569 | 570 | 37,000 |
1995/11/20 | 580 | 582 | 575 | 575 | 42,000 |
1995/11/17 | 590 | 599 | 580 | 580 | 58,000 |
1995/11/16 | 600 | 600 | 590 | 597 | 110,000 |
1995/11/15 | 585 | 600 | 580 | 595 | 119,000 |
1995/11/14 | 557 | 589 | 557 | 575 | 32,000 |
1995/11/13 | 577 | 577 | 553 | 553 | 10,000 |
1995/11/10 | 577 | 577 | 565 | 570 | 18,000 |
1995/11/09 | 577 | 577 | 571 | 577 | 30,000 |
1995/11/08 | 570 | 586 | 570 | 571 | 46,000 |
1995/11/07 | 599 | 599 | 580 | 580 | 71,000 |
1995/11/06 | 605 | 609 | 590 | 600 | 70,000 |
1995/11/02 | 606 | 622 | 591 | 610 | 250,000 |
1995/11/01 | 565 | 610 | 565 | 600 | 294,000 |
1995/10/31 | 550 | 560 | 540 | 555 | 47,000 |
1995/10/30 | 555 | 555 | 540 | 540 | 16,000 |
1995/10/27 | 559 | 560 | 555 | 555 | 49,000 |
1995/10/26 | 569 | 569 | 560 | 560 | 18,000 |
1995/10/25 | 535 | 570 | 530 | 559 | 31,000 |
1995/10/24 | 535 | 535 | 525 | 535 | 8,000 |
1995/10/23 | 532 | 540 | 525 | 525 | 22,000 |
1995/10/20 | 543 | 543 | 531 | 542 | 16,000 |
1995/10/19 | 552 | 552 | 543 | 543 | 13,000 |
1995/10/18 | 560 | 564 | 542 | 542 | 47,000 |
1995/10/17 | 569 | 569 | 550 | 560 | 57,000 |
1995/10/16 | 580 | 580 | 569 | 570 | 42,000 |
1995/10/13 | 605 | 605 | 586 | 586 | 198,000 |
1995/10/12 | 575 | 615 | 569 | 609 | 496,000 |
1995/10/11 | 512 | 585 | 512 | 585 | 396,000 |
1995/10/09 | 520 | 523 | 515 | 520 | 15,000 |
1995/10/06 | 516 | 536 | 516 | 524 | 77,000 |
1995/10/05 | 500 | 515 | 495 | 515 | 33,000 |
1995/10/04 | 481 | 500 | 481 | 500 | 20,000 |
1995/10/03 | 480 | 485 | 480 | 480 | 10,000 |
1995/10/02 | 500 | 505 | 490 | 490 | 13,000 |
1995/09/29 | 514 | 514 | 510 | 510 | 4,000 |
1995/09/28 | 506 | 515 | 500 | 515 | 40,000 |
1995/09/27 | 491 | 505 | 491 | 505 | 38,000 |
1995/09/26 | 483 | 486 | 483 | 486 | 7,000 |
1995/09/25 | 485 | 485 | 482 | 482 | 25,000 |
1995/09/22 | 495 | 495 | 480 | 480 | 10,000 |
1995/09/21 | 497 | 500 | 489 | 490 | 17,000 |
1995/09/20 | 505 | 505 | 500 | 500 | 8,000 |
1995/09/19 | 503 | 505 | 501 | 501 | 12,000 |
1995/09/18 | 505 | 505 | 503 | 503 | 7,000 |
1995/09/14 | 501 | 508 | 501 | 505 | 11,000 |
1995/09/13 | 500 | 505 | 497 | 500 | 33,000 |
1995/09/12 | 500 | 505 | 500 | 500 | 22,000 |
1995/09/08 | 484 | 500 | 483 | 491 | 7,000 |
1995/09/07 | 482 | 482 | 482 | 482 | 26,000 |
1995/09/06 | 495 | 497 | 486 | 486 | 9,000 |
1995/09/05 | 504 | 504 | 504 | 504 | 1,000 |
1995/09/04 | 503 | 505 | 496 | 496 | 26,000 |
1995/09/01 | 505 | 505 | 500 | 500 | 15,000 |
1995/08/31 | 511 | 515 | 491 | 491 | 15,000 |
1995/08/30 | 532 | 533 | 521 | 525 | 72,000 |
1995/08/29 | 501 | 535 | 501 | 534 | 92,000 |
1995/08/28 | 505 | 505 | 498 | 498 | 12,000 |
1995/08/25 | 490 | 492 | 485 | 492 | 13,000 |
1995/08/24 | 477 | 480 | 475 | 480 | 13,000 |
1995/08/23 | 485 | 485 | 480 | 480 | 24,000 |
1995/08/22 | 490 | 490 | 485 | 485 | 13,000 |
1995/08/21 | 495 | 495 | 490 | 490 | 11,000 |
1995/08/18 | 495 | 495 | 490 | 495 | 10,000 |
1995/08/17 | 500 | 509 | 495 | 495 | 44,000 |
1995/08/16 | 524 | 530 | 500 | 500 | 54,000 |
1995/08/15 | 495 | 520 | 495 | 516 | 90,000 |
1995/08/14 | 476 | 495 | 476 | 495 | 31,000 |
1995/08/11 | 465 | 475 | 465 | 475 | 25,000 |
1995/08/10 | 456 | 460 | 456 | 460 | 9,000 |
1995/08/09 | 460 | 460 | 455 | 455 | 4,000 |
1995/08/08 | 451 | 453 | 451 | 452 | 11,000 |
1995/08/07 | 465 | 465 | 450 | 450 | 8,000 |
1995/08/04 | 465 | 465 | 460 | 460 | 19,000 |
1995/08/03 | 465 | 469 | 460 | 461 | 24,000 |
1995/08/02 | 469 | 469 | 464 | 465 | 30,000 |
1995/08/01 | 474 | 474 | 469 | 469 | 4,000 |
1995/07/31 | 460 | 469 | 460 | 469 | 15,000 |
1995/07/28 | 473 | 473 | 462 | 462 | 17,000 |
1995/07/27 | 476 | 476 | 470 | 472 | 18,000 |
1995/07/26 | 467 | 468 | 466 | 466 | 8,000 |
1995/07/25 | 455 | 465 | 455 | 459 | 710,000 |
1995/07/24 | 455 | 455 | 450 | 455 | 636,000 |
1995/07/21 | 460 | 460 | 455 | 460 | 50,000 |
1995/07/20 | 465 | 469 | 465 | 465 | 5,000 |
1995/07/19 | 484 | 489 | 476 | 476 | 16,000 |
1995/07/18 | 494 | 494 | 484 | 484 | 16,000 |
1995/07/17 | 485 | 500 | 479 | 484 | 31,000 |
1995/07/14 | 500 | 500 | 480 | 480 | 50,000 |
1995/07/13 | 507 | 510 | 492 | 495 | 62,000 |
1995/07/12 | 495 | 514 | 487 | 505 | 146,000 |
1995/07/11 | 451 | 494 | 451 | 490 | 403,000 |
1995/07/10 | 438 | 450 | 438 | 450 | 249,000 |
1995/07/07 | 420 | 443 | 420 | 430 | 590,000 |
1995/07/04 | 455 | 460 | 455 | 455 | 8,000 |
1995/07/03 | 450 | 450 | 440 | 440 | 10,000 |
1995/06/30 | 442 | 445 | 437 | 445 | 11,000 |
1995/06/29 | 434 | 435 | 433 | 434 | 20,000 |
1995/06/28 | 429 | 429 | 429 | 429 | 4,000 |
1995/06/27 | 424 | 434 | 424 | 430 | 9,000 |
1995/06/26 | 420 | 420 | 420 | 420 | 25,000 |
1995/06/23 | 419 | 420 | 419 | 419 | 26,000 |
1995/06/22 | 420 | 420 | 419 | 419 | 22,000 |
1995/06/21 | 420 | 420 | 415 | 415 | 10,000 |
1995/06/20 | 430 | 430 | 427 | 427 | 7,000 |
1995/06/19 | 430 | 430 | 430 | 430 | 7,000 |
1995/06/16 | 445 | 445 | 430 | 430 | 13,000 |
1995/06/15 | 449 | 449 | 449 | 449 | 8,000 |
1995/06/13 | 450 | 450 | 450 | 450 | 14,000 |
1995/06/12 | 450 | 450 | 440 | 450 | 29,000 |
1995/06/09 | 460 | 460 | 458 | 460 | 16,000 |
1995/06/08 | 455 | 461 | 455 | 461 | 4,000 |
1995/06/07 | 455 | 455 | 450 | 455 | 3,000 |
1995/06/06 | 470 | 470 | 461 | 461 | 5,000 |
1995/06/05 | 470 | 470 | 455 | 455 | 7,000 |
1995/06/02 | 470 | 470 | 470 | 470 | 9,000 |
1995/06/01 | 470 | 470 | 470 | 470 | 2,000 |
1995/05/26 | 471 | 475 | 471 | 475 | 3,000 |
1995/05/25 | 475 | 475 | 471 | 475 | 5,000 |
1995/05/24 | 479 | 480 | 479 | 480 | 7,000 |
1995/05/23 | 489 | 489 | 489 | 489 | 6,000 |
1995/05/22 | 494 | 494 | 490 | 490 | 2,000 |
1995/05/19 | 490 | 495 | 490 | 495 | 30,000 |
1995/05/18 | 500 | 500 | 500 | 500 | 5,000 |
1995/05/16 | 495 | 495 | 494 | 494 | 14,000 |
1995/05/15 | 495 | 496 | 495 | 495 | 12,000 |
1995/05/12 | 515 | 515 | 515 | 515 | 1,000 |
1995/05/11 | 511 | 511 | 500 | 500 | 9,000 |
1995/05/10 | 528 | 529 | 528 | 529 | 5,000 |
1995/05/09 | 529 | 529 | 529 | 529 | 3,000 |
1995/05/08 | 529 | 529 | 529 | 529 | 5,000 |
1995/05/02 | 509 | 509 | 509 | 509 | 1,000 |
1995/05/01 | 500 | 501 | 500 | 500 | 5,000 |
1995/04/28 | 505 | 505 | 499 | 500 | 31,000 |
1995/04/27 | 504 | 510 | 504 | 509 | 50,000 |
1995/04/26 | 501 | 501 | 500 | 500 | 10,000 |
1995/04/25 | 505 | 510 | 505 | 505 | 6,000 |
1995/04/24 | 528 | 528 | 512 | 512 | 5,000 |
1995/04/20 | 529 | 529 | 529 | 529 | 1,000 |
1995/04/18 | 510 | 510 | 510 | 510 | 2,000 |
1995/04/17 | 520 | 520 | 500 | 500 | 2,000 |
1995/04/13 | 530 | 530 | 530 | 530 | 5,000 |
1995/04/12 | 530 | 530 | 520 | 529 | 5,000 |
1995/04/11 | 520 | 520 | 520 | 520 | 1,000 |
1995/04/10 | 510 | 510 | 500 | 500 | 2,000 |
1995/04/07 | 500 | 500 | 500 | 500 | 2,000 |
1995/04/05 | 530 | 530 | 530 | 530 | 12,000 |
1995/04/04 | 492 | 530 | 492 | 530 | 16,000 |
1995/04/03 | 487 | 487 | 487 | 487 | 2,000 |
1995/03/31 | 500 | 502 | 500 | 502 | 12,000 |
1995/03/30 | 500 | 500 | 500 | 500 | 6,000 |
1995/03/29 | 510 | 510 | 510 | 510 | 3,000 |
1995/03/28 | 490 | 500 | 490 | 500 | 13,000 |
1995/03/27 | 490 | 490 | 490 | 490 | 1,000 |
1995/03/23 | 515 | 515 | 500 | 500 | 6,000 |
1995/03/22 | 510 | 510 | 500 | 500 | 9,000 |
1995/03/20 | 502 | 510 | 502 | 510 | 9,000 |
1995/03/17 | 501 | 502 | 501 | 502 | 3,000 |
1995/03/16 | 498 | 498 | 498 | 498 | 12,000 |
1995/03/15 | 500 | 520 | 498 | 500 | 31,000 |
1995/03/14 | 500 | 500 | 496 | 500 | 32,000 |
1995/03/13 | 513 | 513 | 500 | 500 | 25,000 |
1995/03/10 | 520 | 520 | 513 | 513 | 33,000 |
1995/03/09 | 530 | 530 | 516 | 516 | 32,000 |
1995/03/08 | 520 | 520 | 513 | 520 | 46,000 |
1995/03/07 | 541 | 541 | 530 | 530 | 49,000 |
1995/03/06 | 532 | 532 | 532 | 532 | 12,000 |
1995/03/03 | 575 | 575 | 542 | 542 | 13,000 |
1995/03/02 | 570 | 570 | 570 | 570 | 3,000 |
1995/03/01 | 590 | 590 | 580 | 580 | 6,000 |
1995/02/28 | 589 | 589 | 580 | 580 | 6,000 |
1995/02/27 | 589 | 589 | 589 | 589 | 4,000 |
1995/02/23 | 599 | 599 | 599 | 599 | 2,000 |
1995/02/22 | 620 | 620 | 600 | 600 | 4,000 |
1995/02/21 | 610 | 610 | 610 | 610 | 6,000 |
1995/02/20 | 615 | 615 | 615 | 615 | 1,000 |
1995/02/17 | 630 | 630 | 630 | 630 | 6,000 |
1995/02/13 | 635 | 635 | 630 | 630 | 2,000 |
1995/02/08 | 635 | 635 | 635 | 635 | 1,000 |
1995/02/07 | 640 | 640 | 640 | 640 | 3,000 |
1995/02/06 | 650 | 650 | 650 | 650 | 15,000 |
1995/02/03 | 630 | 631 | 630 | 630 | 7,000 |
1995/02/02 | 630 | 630 | 612 | 612 | 7,000 |
1995/02/01 | 616 | 616 | 610 | 610 | 10,000 |
1995/01/31 | 619 | 620 | 615 | 615 | 12,000 |
1995/01/30 | 618 | 619 | 615 | 615 | 12,000 |
1995/01/27 | 618 | 618 | 618 | 618 | 5,000 |
1995/01/26 | 618 | 628 | 618 | 628 | 3,000 |
1995/01/25 | 610 | 615 | 610 | 615 | 16,000 |
1995/01/24 | 627 | 630 | 627 | 630 | 4,000 |
1995/01/23 | 649 | 649 | 630 | 630 | 7,000 |
1995/01/20 | 650 | 650 | 631 | 650 | 14,000 |
1995/01/19 | 640 | 650 | 640 | 650 | 41,000 |
1995/01/18 | 650 | 655 | 650 | 650 | 163,000 |
1995/01/17 | 710 | 710 | 710 | 710 | 1,000 |
1995/01/13 | 700 | 700 | 700 | 700 | 13,000 |
1995/01/12 | 701 | 701 | 700 | 700 | 9,000 |
1995/01/11 | 700 | 700 | 700 | 700 | 7,000 |
1995/01/10 | 700 | 700 | 700 | 700 | 7,000 |
1995/01/09 | 694 | 700 | 694 | 700 | 9,000 |
1995/01/06 | 695 | 695 | 690 | 690 | 13,000 |
1995/01/05 | 683 | 683 | 683 | 683 | 4,000 |