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 |
|---|---|---|---|---|---|
| 1996/12/30 | 456 | 456 | 455 | 455 | 12,000 |
| 1996/12/27 | 455 | 462 | 455 | 455 | 17,000 |
| 1996/12/26 | 459 | 459 | 456 | 456 | 13,000 |
| 1996/12/25 | 455 | 460 | 455 | 457 | 15,000 |
| 1996/12/24 | 472 | 472 | 455 | 455 | 24,000 |
| 1996/12/20 | 480 | 480 | 470 | 470 | 24,000 |
| 1996/12/19 | 490 | 490 | 480 | 480 | 23,000 |
| 1996/12/18 | 499 | 499 | 495 | 495 | 20,000 |
| 1996/12/17 | 500 | 500 | 496 | 496 | 7,000 |
| 1996/12/16 | 497 | 505 | 495 | 505 | 13,000 |
| 1996/12/13 | 495 | 500 | 490 | 499 | 38,000 |
| 1996/12/12 | 500 | 505 | 500 | 503 | 28,000 |
| 1996/12/11 | 503 | 506 | 502 | 502 | 27,000 |
| 1996/12/10 | 520 | 521 | 520 | 521 | 8,000 |
| 1996/12/09 | 510 | 520 | 510 | 516 | 18,000 |
| 1996/12/06 | 512 | 516 | 510 | 510 | 26,000 |
| 1996/12/05 | 513 | 513 | 500 | 500 | 31,000 |
| 1996/12/04 | 512 | 515 | 503 | 503 | 33,000 |
| 1996/12/03 | 526 | 527 | 520 | 520 | 25,000 |
| 1996/12/02 | 527 | 534 | 527 | 527 | 39,000 |
| 1996/11/29 | 529 | 539 | 523 | 526 | 11,000 |
| 1996/11/28 | 546 | 548 | 529 | 529 | 9,000 |
| 1996/11/27 | 538 | 555 | 538 | 544 | 43,000 |
| 1996/11/26 | 538 | 538 | 531 | 538 | 15,000 |
| 1996/11/25 | 529 | 529 | 528 | 529 | 7,000 |
| 1996/11/22 | 530 | 530 | 520 | 522 | 76,000 |
| 1996/11/21 | 544 | 544 | 511 | 530 | 62,000 |
| 1996/11/20 | 544 | 553 | 544 | 544 | 38,000 |
| 1996/11/19 | 559 | 559 | 550 | 554 | 34,000 |
| 1996/11/18 | 551 | 560 | 551 | 559 | 27,000 |
| 1996/11/15 | 560 | 568 | 553 | 568 | 51,000 |
| 1996/11/14 | 567 | 568 | 555 | 560 | 48,000 |
| 1996/11/13 | 561 | 567 | 554 | 565 | 393,000 |
| 1996/11/12 | 570 | 575 | 552 | 552 | 13,000 |
| 1996/11/11 | 555 | 576 | 555 | 560 | 19,000 |
| 1996/11/08 | 546 | 561 | 546 | 548 | 78,000 |
| 1996/11/07 | 587 | 590 | 556 | 556 | 50,000 |
| 1996/11/06 | 561 | 578 | 561 | 577 | 43,000 |
| 1996/11/05 | 560 | 571 | 560 | 571 | 13,000 |
| 1996/11/01 | 551 | 555 | 545 | 550 | 22,000 |
| 1996/10/31 | 559 | 575 | 554 | 561 | 22,000 |
| 1996/10/30 | 565 | 565 | 550 | 551 | 33,000 |
| 1996/10/29 | 550 | 565 | 550 | 565 | 27,000 |
| 1996/10/28 | 550 | 550 | 545 | 550 | 15,000 |
| 1996/10/25 | 561 | 561 | 543 | 543 | 47,000 |
| 1996/10/24 | 550 | 564 | 542 | 564 | 94,000 |
| 1996/10/23 | 550 | 550 | 539 | 550 | 177,000 |
| 1996/10/22 | 555 | 555 | 543 | 543 | 230,000 |
| 1996/10/21 | 590 | 590 | 550 | 558 | 66,000 |
| 1996/10/18 | 552 | 580 | 551 | 580 | 210,000 |
| 1996/10/17 | 545 | 560 | 540 | 551 | 74,000 |
| 1996/10/16 | 540 | 548 | 540 | 547 | 20,000 |
| 1996/10/15 | 530 | 538 | 530 | 535 | 40,000 |
| 1996/10/14 | 545 | 545 | 530 | 530 | 21,000 |
| 1996/10/11 | 551 | 551 | 545 | 545 | 31,000 |
| 1996/10/09 | 567 | 567 | 551 | 551 | 29,000 |
| 1996/10/08 | 560 | 560 | 555 | 558 | 15,000 |
| 1996/10/07 | 560 | 561 | 559 | 560 | 27,000 |
| 1996/10/04 | 564 | 564 | 560 | 560 | 25,000 |
| 1996/10/03 | 587 | 587 | 568 | 568 | 35,000 |
| 1996/10/02 | 590 | 590 | 589 | 590 | 5,000 |
| 1996/10/01 | 571 | 580 | 571 | 580 | 10,000 |
| 1996/09/30 | 580 | 580 | 570 | 570 | 9,000 |
| 1996/09/27 | 568 | 580 | 563 | 580 | 21,000 |
| 1996/09/26 | 575 | 578 | 568 | 568 | 35,000 |
| 1996/09/25 | 575 | 575 | 570 | 575 | 14,000 |
| 1996/09/24 | 575 | 580 | 575 | 575 | 5,000 |
| 1996/09/20 | 583 | 583 | 580 | 580 | 19,000 |
| 1996/09/19 | 585 | 585 | 585 | 585 | 4,000 |
| 1996/09/18 | 585 | 585 | 580 | 585 | 4,000 |
| 1996/09/17 | 583 | 589 | 583 | 585 | 15,000 |
| 1996/09/13 | 579 | 579 | 570 | 570 | 25,000 |
| 1996/09/12 | 575 | 580 | 575 | 579 | 30,000 |
| 1996/09/11 | 578 | 580 | 578 | 578 | 11,000 |
| 1996/09/10 | 578 | 578 | 575 | 575 | 7,000 |
| 1996/09/09 | 577 | 578 | 576 | 578 | 7,000 |
| 1996/09/06 | 580 | 580 | 576 | 578 | 10,000 |
| 1996/09/05 | 580 | 580 | 570 | 580 | 34,000 |
| 1996/09/04 | 585 | 585 | 585 | 585 | 9,000 |
| 1996/09/03 | 575 | 580 | 575 | 580 | 17,000 |
| 1996/09/02 | 570 | 581 | 568 | 571 | 30,000 |
| 1996/08/30 | 588 | 588 | 570 | 570 | 35,000 |
| 1996/08/29 | 585 | 589 | 582 | 589 | 5,000 |
| 1996/08/28 | 589 | 591 | 589 | 589 | 21,000 |
| 1996/08/27 | 600 | 600 | 590 | 590 | 17,000 |
| 1996/08/26 | 617 | 618 | 601 | 601 | 7,000 |
| 1996/08/23 | 619 | 619 | 617 | 617 | 25,000 |
| 1996/08/22 | 618 | 623 | 611 | 623 | 210,000 |
| 1996/08/21 | 624 | 624 | 620 | 620 | 10,000 |
| 1996/08/20 | 629 | 633 | 620 | 620 | 12,000 |
| 1996/08/19 | 600 | 623 | 600 | 623 | 6,000 |
| 1996/08/16 | 600 | 600 | 595 | 595 | 12,000 |
| 1996/08/15 | 592 | 595 | 592 | 595 | 2,000 |
| 1996/08/14 | 582 | 582 | 582 | 582 | 2,000 |
| 1996/08/13 | 579 | 580 | 570 | 580 | 31,000 |
| 1996/08/12 | 579 | 579 | 570 | 577 | 25,000 |
| 1996/08/09 | 596 | 596 | 580 | 589 | 30,000 |
| 1996/08/08 | 604 | 604 | 601 | 601 | 18,000 |
| 1996/08/07 | 601 | 601 | 600 | 600 | 22,000 |
| 1996/08/06 | 606 | 606 | 600 | 600 | 22,000 |
| 1996/08/05 | 603 | 607 | 603 | 606 | 14,000 |
| 1996/08/02 | 604 | 604 | 600 | 600 | 34,000 |
| 1996/08/01 | 600 | 600 | 585 | 596 | 20,000 |
| 1996/07/31 | 615 | 616 | 603 | 603 | 31,000 |
| 1996/07/30 | 629 | 629 | 610 | 610 | 8,000 |
| 1996/07/29 | 655 | 655 | 650 | 650 | 24,000 |
| 1996/07/26 | 658 | 658 | 655 | 655 | 24,000 |
| 1996/07/25 | 650 | 651 | 650 | 651 | 40,000 |
| 1996/07/24 | 656 | 656 | 650 | 650 | 34,000 |
| 1996/07/23 | 665 | 665 | 660 | 660 | 20,000 |
| 1996/07/22 | 678 | 678 | 665 | 665 | 107,000 |
| 1996/07/19 | 670 | 680 | 670 | 680 | 6,000 |
| 1996/07/18 | 680 | 680 | 680 | 680 | 4,000 |
| 1996/07/17 | 665 | 665 | 665 | 665 | 3,000 |
| 1996/07/16 | 685 | 692 | 675 | 675 | 42,000 |
| 1996/07/15 | 690 | 692 | 690 | 692 | 12,000 |
| 1996/07/12 | 679 | 680 | 675 | 680 | 7,000 |
| 1996/07/11 | 690 | 690 | 685 | 685 | 67,000 |
| 1996/07/10 | 680 | 704 | 680 | 691 | 148,000 |
| 1996/07/09 | 662 | 690 | 662 | 680 | 73,000 |
| 1996/07/08 | 660 | 677 | 660 | 662 | 11,000 |
| 1996/07/05 | 665 | 665 | 656 | 660 | 17,000 |
| 1996/07/04 | 670 | 670 | 665 | 665 | 17,000 |
| 1996/07/03 | 673 | 673 | 670 | 670 | 7,000 |
| 1996/07/02 | 686 | 686 | 670 | 670 | 24,000 |
| 1996/07/01 | 680 | 680 | 667 | 667 | 7,000 |
| 1996/06/28 | 663 | 663 | 660 | 660 | 26,000 |
| 1996/06/27 | 665 | 672 | 663 | 663 | 22,000 |
| 1996/06/26 | 663 | 669 | 663 | 667 | 29,000 |
| 1996/06/25 | 673 | 673 | 667 | 673 | 25,000 |
| 1996/06/24 | 680 | 680 | 675 | 675 | 13,000 |
| 1996/06/21 | 697 | 697 | 678 | 678 | 22,000 |
| 1996/06/20 | 698 | 707 | 697 | 697 | 21,000 |
| 1996/06/19 | 695 | 700 | 695 | 696 | 10,000 |
| 1996/06/18 | 715 | 715 | 695 | 695 | 25,000 |
| 1996/06/17 | 715 | 715 | 703 | 703 | 22,000 |
| 1996/06/14 | 700 | 705 | 680 | 705 | 47,000 |
| 1996/06/13 | 700 | 708 | 680 | 680 | 38,000 |
| 1996/06/12 | 661 | 689 | 661 | 689 | 41,000 |
| 1996/06/11 | 651 | 664 | 645 | 645 | 77,000 |
| 1996/06/10 | 645 | 656 | 645 | 645 | 58,000 |
| 1996/06/07 | 680 | 680 | 655 | 655 | 57,000 |
| 1996/06/06 | 691 | 691 | 690 | 690 | 48,000 |
| 1996/06/05 | 700 | 708 | 690 | 692 | 33,000 |
| 1996/06/04 | 693 | 700 | 683 | 699 | 36,000 |
| 1996/06/03 | 720 | 720 | 679 | 683 | 84,000 |
| 1996/05/31 | 720 | 737 | 715 | 737 | 20,000 |
| 1996/05/30 | 730 | 731 | 729 | 729 | 28,000 |
| 1996/05/29 | 741 | 741 | 731 | 732 | 16,000 |
| 1996/05/28 | 731 | 732 | 731 | 731 | 8,000 |
| 1996/05/27 | 738 | 740 | 730 | 730 | 15,000 |
| 1996/05/24 | 735 | 760 | 735 | 755 | 18,000 |
| 1996/05/23 | 732 | 750 | 732 | 740 | 31,000 |
| 1996/05/22 | 776 | 780 | 750 | 760 | 37,000 |
| 1996/05/21 | 784 | 784 | 761 | 776 | 24,000 |
| 1996/05/20 | 810 | 810 | 781 | 784 | 47,000 |
| 1996/05/17 | 799 | 825 | 787 | 790 | 182,000 |
| 1996/05/16 | 780 | 799 | 777 | 799 | 86,000 |
| 1996/05/15 | 760 | 777 | 750 | 777 | 107,000 |
| 1996/05/14 | 759 | 770 | 723 | 760 | 130,000 |
| 1996/05/13 | 776 | 776 | 765 | 765 | 48,000 |
| 1996/05/10 | 774 | 795 | 774 | 776 | 89,000 |
| 1996/05/09 | 805 | 806 | 765 | 765 | 181,000 |
| 1996/05/08 | 827 | 830 | 811 | 812 | 18,000 |
| 1996/05/07 | 837 | 837 | 808 | 830 | 50,000 |
| 1996/05/02 | 849 | 849 | 820 | 825 | 31,000 |
| 1996/05/01 | 850 | 850 | 816 | 839 | 63,000 |
| 1996/04/30 | 846 | 846 | 810 | 826 | 92,000 |
| 1996/04/26 | 841 | 841 | 815 | 839 | 147,000 |
| 1996/04/25 | 905 | 905 | 845 | 855 | 165,000 |
| 1996/04/24 | 876 | 903 | 868 | 899 | 282,000 |
| 1996/04/23 | 910 | 938 | 880 | 886 | 958,000 |
| 1996/04/22 | 881 | 920 | 874 | 920 | 1,444,000 |
| 1996/04/19 | 830 | 861 | 821 | 845 | 1,170,000 |
| 1996/04/18 | 763 | 853 | 760 | 850 | 1,717,000 |
| 1996/04/17 | 704 | 769 | 701 | 753 | 968,000 |
| 1996/04/16 | 720 | 720 | 705 | 705 | 113,000 |
| 1996/04/15 | 731 | 740 | 710 | 720 | 163,000 |
| 1996/04/12 | 709 | 743 | 709 | 731 | 720,000 |
| 1996/04/11 | 710 | 710 | 692 | 700 | 231,000 |
| 1996/04/10 | 709 | 725 | 704 | 713 | 711,000 |
| 1996/04/09 | 646 | 705 | 646 | 700 | 856,000 |
| 1996/04/08 | 654 | 655 | 645 | 653 | 82,000 |
| 1996/04/05 | 630 | 644 | 625 | 644 | 88,000 |
| 1996/04/04 | 631 | 635 | 620 | 620 | 44,000 |
| 1996/04/03 | 640 | 644 | 631 | 631 | 21,000 |
| 1996/04/02 | 635 | 638 | 631 | 631 | 24,000 |
| 1996/04/01 | 626 | 635 | 620 | 625 | 39,000 |
| 1996/03/29 | 605 | 626 | 605 | 616 | 33,000 |
| 1996/03/28 | 615 | 615 | 605 | 607 | 10,000 |
| 1996/03/27 | 611 | 624 | 605 | 614 | 30,000 |
| 1996/03/26 | 620 | 626 | 600 | 602 | 93,000 |
| 1996/03/26 | 1 -> 1.05 分割 | ||||
| 1996/03/25 | 621 | 645 | 620 | 645 | 30,000 |
| 1996/03/22 | 657 | 658 | 617 | 617 | 27,000 |
| 1996/03/21 | 655 | 659 | 652 | 655 | 30,000 |
| 1996/03/19 | 642 | 652 | 640 | 648 | 50,000 |
| 1996/03/18 | 643 | 645 | 640 | 642 | 37,000 |
| 1996/03/15 | 629 | 644 | 629 | 644 | 32,000 |
| 1996/03/14 | 613 | 630 | 600 | 630 | 28,000 |
| 1996/03/13 | 620 | 621 | 613 | 613 | 23,000 |
| 1996/03/12 | 622 | 630 | 621 | 621 | 5,000 |
| 1996/03/11 | 625 | 644 | 625 | 632 | 15,000 |
| 1996/03/08 | 630 | 645 | 621 | 645 | 43,000 |
| 1996/03/07 | 622 | 644 | 620 | 622 | 18,000 |
| 1996/03/06 | 630 | 645 | 625 | 632 | 33,000 |
| 1996/03/05 | 631 | 636 | 631 | 631 | 33,000 |
| 1996/03/04 | 644 | 644 | 635 | 635 | 20,000 |
| 1996/03/01 | 634 | 635 | 630 | 634 | 9,000 |
| 1996/02/29 | 641 | 641 | 630 | 630 | 20,000 |
| 1996/02/28 | 651 | 651 | 635 | 651 | 24,000 |
| 1996/02/27 | 634 | 649 | 634 | 634 | 13,000 |
| 1996/02/26 | 650 | 650 | 640 | 640 | 17,000 |
| 1996/02/23 | 650 | 650 | 630 | 630 | 11,000 |
| 1996/02/22 | 640 | 645 | 635 | 635 | 27,000 |
| 1996/02/21 | 632 | 643 | 630 | 635 | 65,000 |
| 1996/02/20 | 639 | 640 | 622 | 622 | 9,000 |
| 1996/02/19 | 626 | 640 | 618 | 640 | 16,000 |
| 1996/02/16 | 634 | 634 | 618 | 627 | 38,000 |
| 1996/02/15 | 643 | 643 | 633 | 633 | 31,000 |
| 1996/02/14 | 645 | 650 | 630 | 633 | 28,000 |
| 1996/02/13 | 630 | 637 | 630 | 637 | 8,000 |
| 1996/02/09 | 658 | 659 | 637 | 637 | 20,000 |
| 1996/02/08 | 654 | 658 | 648 | 655 | 23,000 |
| 1996/02/07 | 650 | 655 | 637 | 655 | 32,000 |
| 1996/02/06 | 661 | 661 | 639 | 639 | 52,000 |
| 1996/02/05 | 660 | 665 | 659 | 659 | 51,000 |
| 1996/02/02 | 674 | 680 | 655 | 660 | 105,000 |
| 1996/02/01 | 645 | 680 | 640 | 670 | 185,000 |
| 1996/01/31 | 633 | 645 | 631 | 635 | 58,000 |
| 1996/01/30 | 631 | 640 | 628 | 631 | 28,000 |
| 1996/01/29 | 621 | 626 | 618 | 625 | 22,000 |
| 1996/01/26 | 618 | 630 | 617 | 618 | 21,000 |
| 1996/01/25 | 630 | 630 | 616 | 616 | 50,000 |
| 1996/01/24 | 631 | 631 | 631 | 631 | 31,000 |
| 1996/01/23 | 631 | 640 | 631 | 631 | 37,000 |
| 1996/01/22 | 631 | 631 | 621 | 631 | 14,000 |
| 1996/01/19 | 618 | 621 | 611 | 621 | 51,000 |
| 1996/01/18 | 637 | 638 | 618 | 618 | 45,000 |
| 1996/01/17 | 645 | 645 | 638 | 639 | 37,000 |
| 1996/01/16 | 639 | 642 | 637 | 642 | 14,000 |
| 1996/01/12 | 641 | 650 | 637 | 637 | 57,000 |
| 1996/01/11 | 658 | 658 | 637 | 640 | 66,000 |
| 1996/01/10 | 665 | 675 | 658 | 660 | 88,000 |
| 1996/01/09 | 644 | 668 | 636 | 655 | 217,000 |
| 1996/01/08 | 636 | 645 | 636 | 644 | 38,000 |
| 1996/01/05 | 646 | 655 | 636 | 636 | 72,000 |
| 1996/01/04 | 651 | 652 | 636 | 636 | 41,000 |