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 |
---|---|---|---|---|---|
1997/12/30 | 189 | 189 | 189 | 189 | 1,000 |
1997/12/29 | 187 | 190 | 187 | 190 | 4,000 |
1997/12/26 | 197 | 199 | 190 | 199 | 15,000 |
1997/12/25 | 195 | 197 | 195 | 197 | 9,000 |
1997/12/24 | 195 | 197 | 191 | 195 | 24,000 |
1997/12/22 | 198 | 198 | 195 | 198 | 11,000 |
1997/12/19 | 204 | 204 | 198 | 198 | 21,000 |
1997/12/18 | 201 | 204 | 200 | 204 | 19,000 |
1997/12/17 | 202 | 205 | 200 | 200 | 31,000 |
1997/12/16 | 199 | 203 | 199 | 203 | 34,000 |
1997/12/15 | 211 | 211 | 201 | 203 | 27,000 |
1997/12/12 | 217 | 217 | 212 | 215 | 50,000 |
1997/12/11 | 218 | 218 | 217 | 218 | 4,000 |
1997/12/10 | 225 | 225 | 216 | 225 | 22,000 |
1997/12/09 | 230 | 230 | 220 | 230 | 22,000 |
1997/12/08 | 240 | 240 | 240 | 240 | 5,000 |
1997/12/05 | 229 | 230 | 229 | 230 | 12,000 |
1997/12/04 | 229 | 229 | 229 | 229 | 5,000 |
1997/12/03 | 241 | 244 | 240 | 240 | 8,000 |
1997/12/02 | 250 | 250 | 244 | 244 | 11,000 |
1997/12/01 | 244 | 250 | 244 | 250 | 18,000 |
1997/11/28 | 225 | 244 | 225 | 244 | 17,000 |
1997/11/27 | 220 | 235 | 220 | 235 | 13,000 |
1997/11/26 | 234 | 234 | 229 | 234 | 11,000 |
1997/11/25 | 229 | 229 | 229 | 229 | 32,000 |
1997/11/21 | 253 | 254 | 253 | 254 | 8,000 |
1997/11/20 | 248 | 253 | 248 | 253 | 6,000 |
1997/11/19 | 255 | 255 | 250 | 250 | 16,000 |
1997/11/18 | 261 | 265 | 251 | 251 | 5,000 |
1997/11/17 | 258 | 258 | 255 | 258 | 12,000 |
1997/11/14 | 254 | 254 | 248 | 248 | 15,000 |
1997/11/13 | 251 | 255 | 250 | 255 | 19,000 |
1997/11/12 | 265 | 265 | 265 | 265 | 1,000 |
1997/11/11 | 274 | 274 | 255 | 255 | 3,000 |
1997/11/10 | 260 | 275 | 255 | 275 | 11,000 |
1997/11/07 | 260 | 272 | 251 | 272 | 14,000 |
1997/11/06 | 275 | 275 | 261 | 261 | 16,000 |
1997/11/05 | 285 | 285 | 280 | 280 | 6,000 |
1997/11/04 | 285 | 285 | 280 | 280 | 2,000 |
1997/10/31 | 280 | 280 | 280 | 280 | 1,000 |
1997/10/30 | 272 | 272 | 272 | 272 | 12,000 |
1997/10/29 | 271 | 279 | 271 | 278 | 4,000 |
1997/10/28 | 270 | 270 | 266 | 266 | 4,000 |
1997/10/27 | 274 | 274 | 269 | 269 | 3,000 |
1997/10/24 | 269 | 269 | 269 | 269 | 3,000 |
1997/10/23 | 272 | 272 | 264 | 264 | 11,000 |
1997/10/22 | 260 | 261 | 260 | 261 | 5,000 |
1997/10/21 | 260 | 260 | 260 | 260 | 2,000 |
1997/10/20 | 251 | 251 | 251 | 251 | 5,000 |
1997/10/17 | 270 | 270 | 254 | 254 | 4,000 |
1997/10/16 | 260 | 270 | 260 | 270 | 5,000 |
1997/10/15 | 251 | 259 | 251 | 252 | 8,000 |
1997/10/14 | 251 | 255 | 250 | 250 | 9,000 |
1997/10/13 | 266 | 266 | 251 | 251 | 6,000 |
1997/10/09 | 270 | 270 | 265 | 265 | 15,000 |
1997/10/08 | 270 | 270 | 270 | 270 | 10,000 |
1997/10/07 | 261 | 265 | 261 | 265 | 10,000 |
1997/10/06 | 265 | 266 | 260 | 260 | 17,000 |
1997/10/03 | 275 | 275 | 261 | 261 | 11,000 |
1997/10/02 | 275 | 280 | 275 | 280 | 10,000 |
1997/10/01 | 275 | 275 | 265 | 270 | 20,000 |
1997/09/30 | 285 | 285 | 280 | 280 | 10,000 |
1997/09/29 | 285 | 290 | 285 | 285 | 24,000 |
1997/09/26 | 310 | 310 | 295 | 295 | 8,000 |
1997/09/25 | 314 | 314 | 310 | 310 | 23,000 |
1997/09/24 | 316 | 316 | 316 | 316 | 6,000 |
1997/09/22 | 317 | 317 | 316 | 316 | 9,000 |
1997/09/19 | 324 | 329 | 316 | 316 | 9,000 |
1997/09/18 | 335 | 335 | 323 | 324 | 11,000 |
1997/09/17 | 328 | 328 | 323 | 323 | 28,000 |
1997/09/16 | 321 | 322 | 320 | 322 | 4,000 |
1997/09/12 | 317 | 320 | 317 | 320 | 16,000 |
1997/09/11 | 320 | 320 | 316 | 316 | 38,000 |
1997/09/10 | 318 | 318 | 316 | 316 | 5,000 |
1997/09/09 | 320 | 320 | 316 | 316 | 15,000 |
1997/09/05 | 316 | 316 | 316 | 316 | 6,000 |
1997/09/04 | 316 | 320 | 315 | 315 | 31,000 |
1997/09/03 | 316 | 320 | 316 | 320 | 16,000 |
1997/09/02 | 323 | 323 | 315 | 316 | 10,000 |
1997/09/01 | 318 | 318 | 318 | 318 | 2,000 |
1997/08/29 | 325 | 325 | 315 | 319 | 17,000 |
1997/08/28 | 325 | 325 | 325 | 325 | 2,000 |
1997/08/27 | 340 | 340 | 340 | 340 | 2,000 |
1997/08/26 | 331 | 331 | 330 | 330 | 3,000 |
1997/08/25 | 330 | 333 | 330 | 331 | 3,000 |
1997/08/22 | 321 | 321 | 321 | 321 | 5,000 |
1997/08/21 | 315 | 321 | 315 | 320 | 35,000 |
1997/08/20 | 320 | 321 | 320 | 320 | 39,000 |
1997/08/19 | 331 | 331 | 327 | 330 | 26,000 |
1997/08/18 | 335 | 335 | 330 | 330 | 3,000 |
1997/08/15 | 333 | 345 | 333 | 343 | 4,000 |
1997/08/14 | 338 | 338 | 331 | 333 | 9,000 |
1997/08/13 | 354 | 354 | 353 | 353 | 4,000 |
1997/08/12 | 346 | 360 | 346 | 360 | 3,000 |
1997/08/11 | 333 | 333 | 333 | 333 | 12,000 |
1997/08/08 | 330 | 339 | 330 | 331 | 10,000 |
1997/08/07 | 330 | 330 | 330 | 330 | 20,000 |
1997/08/06 | 325 | 330 | 325 | 330 | 5,000 |
1997/08/05 | 326 | 330 | 320 | 320 | 23,000 |
1997/08/04 | 340 | 340 | 320 | 320 | 10,000 |
1997/08/01 | 355 | 355 | 335 | 335 | 10,000 |
1997/07/31 | 360 | 360 | 356 | 356 | 8,000 |
1997/07/30 | 366 | 366 | 365 | 365 | 3,000 |
1997/07/29 | 365 | 370 | 365 | 370 | 21,000 |
1997/07/28 | 365 | 366 | 365 | 365 | 9,000 |
1997/07/25 | 380 | 380 | 379 | 379 | 14,000 |
1997/07/24 | 385 | 386 | 380 | 380 | 12,000 |
1997/07/23 | 398 | 398 | 398 | 398 | 2,000 |
1997/07/22 | 400 | 400 | 400 | 400 | 1,000 |
1997/07/18 | 405 | 405 | 400 | 401 | 7,000 |
1997/07/17 | 400 | 400 | 400 | 400 | 1,000 |
1997/07/16 | 380 | 405 | 380 | 405 | 17,000 |
1997/07/15 | 381 | 381 | 380 | 380 | 3,000 |
1997/07/14 | 387 | 388 | 387 | 388 | 29,000 |
1997/07/11 | 387 | 387 | 387 | 387 | 1,000 |
1997/07/10 | 390 | 390 | 390 | 390 | 3,000 |
1997/07/09 | 395 | 395 | 390 | 390 | 8,000 |
1997/07/07 | 394 | 395 | 393 | 395 | 6,000 |
1997/07/04 | 395 | 395 | 395 | 395 | 6,000 |
1997/07/03 | 406 | 406 | 380 | 395 | 49,000 |
1997/07/02 | 415 | 415 | 400 | 401 | 35,000 |
1997/07/01 | 410 | 410 | 410 | 410 | 5,000 |
1997/06/30 | 440 | 440 | 435 | 435 | 20,000 |
1997/06/27 | 440 | 440 | 440 | 440 | 2,000 |
1997/06/26 | 420 | 430 | 420 | 430 | 5,000 |
1997/06/25 | 420 | 420 | 420 | 420 | 5,000 |
1997/06/24 | 420 | 420 | 420 | 420 | 7,000 |
1997/06/23 | 420 | 420 | 420 | 420 | 1,000 |
1997/06/20 | 420 | 420 | 416 | 416 | 2,000 |
1997/06/19 | 420 | 420 | 415 | 415 | 10,000 |
1997/06/18 | 430 | 430 | 430 | 430 | 4,000 |
1997/06/16 | 436 | 436 | 431 | 435 | 5,000 |
1997/06/13 | 452 | 452 | 441 | 441 | 6,000 |
1997/06/12 | 440 | 443 | 440 | 442 | 40,000 |
1997/06/11 | 435 | 435 | 435 | 435 | 4,000 |
1997/06/10 | 449 | 449 | 435 | 435 | 11,000 |
1997/06/09 | 456 | 456 | 450 | 450 | 7,000 |
1997/06/06 | 441 | 456 | 436 | 456 | 40,000 |
1997/06/05 | 466 | 466 | 441 | 441 | 8,000 |
1997/06/04 | 446 | 461 | 446 | 461 | 14,000 |
1997/06/03 | 445 | 448 | 445 | 448 | 6,000 |
1997/06/02 | 450 | 455 | 450 | 455 | 5,000 |
1997/05/30 | 443 | 450 | 443 | 450 | 36,000 |
1997/05/29 | 448 | 450 | 448 | 448 | 5,000 |
1997/05/28 | 425 | 438 | 420 | 438 | 38,000 |
1997/05/27 | 430 | 435 | 430 | 430 | 9,000 |
1997/05/26 | 435 | 435 | 435 | 435 | 10,000 |
1997/05/23 | 430 | 435 | 430 | 435 | 13,000 |
1997/05/22 | 424 | 435 | 424 | 430 | 20,000 |
1997/05/21 | 429 | 431 | 428 | 429 | 50,000 |
1997/05/20 | 433 | 433 | 429 | 429 | 33,000 |
1997/05/19 | 419 | 439 | 419 | 433 | 34,000 |
1997/05/16 | 413 | 424 | 413 | 419 | 44,000 |
1997/05/15 | 421 | 421 | 411 | 414 | 170,000 |
1997/05/14 | 426 | 426 | 426 | 426 | 6,000 |
1997/05/13 | 441 | 441 | 430 | 435 | 49,000 |
1997/05/12 | 435 | 440 | 430 | 440 | 20,000 |
1997/05/09 | 440 | 440 | 440 | 440 | 6,000 |
1997/05/08 | 439 | 440 | 420 | 440 | 25,000 |
1997/05/07 | 439 | 445 | 425 | 445 | 52,000 |
1997/05/06 | 435 | 440 | 425 | 440 | 41,000 |
1997/05/02 | 418 | 436 | 418 | 435 | 54,000 |
1997/05/01 | 400 | 423 | 400 | 423 | 94,000 |
1997/04/30 | 400 | 400 | 399 | 400 | 15,000 |
1997/04/28 | 390 | 402 | 390 | 400 | 12,000 |
1997/04/25 | 381 | 397 | 380 | 390 | 40,000 |
1997/04/24 | 381 | 390 | 376 | 390 | 28,000 |
1997/04/23 | 382 | 384 | 380 | 381 | 44,000 |
1997/04/22 | 399 | 399 | 380 | 380 | 33,000 |
1997/04/21 | 367 | 390 | 367 | 390 | 26,000 |
1997/04/18 | 354 | 366 | 345 | 364 | 244,000 |
1997/04/17 | 333 | 354 | 333 | 354 | 28,000 |
1997/04/16 | 322 | 328 | 320 | 328 | 42,000 |
1997/04/15 | 320 | 322 | 320 | 322 | 18,000 |
1997/04/14 | 322 | 324 | 315 | 320 | 18,000 |
1997/04/11 | 316 | 320 | 315 | 320 | 42,000 |
1997/04/10 | 332 | 332 | 315 | 315 | 32,000 |
1997/04/09 | 340 | 345 | 331 | 331 | 38,000 |
1997/04/08 | 350 | 350 | 349 | 350 | 38,000 |
1997/04/07 | 365 | 370 | 355 | 355 | 35,000 |
1997/04/04 | 384 | 388 | 380 | 380 | 23,000 |
1997/04/03 | 394 | 394 | 380 | 389 | 38,000 |
1997/04/02 | 414 | 414 | 390 | 390 | 166,000 |
1997/04/01 | 417 | 417 | 415 | 415 | 8,000 |
1997/03/31 | 418 | 418 | 417 | 417 | 2,000 |
1997/03/28 | 420 | 420 | 417 | 417 | 3,000 |
1997/03/27 | 432 | 432 | 417 | 417 | 5,000 |
1997/03/26 | 422 | 427 | 420 | 427 | 11,000 |
1997/03/25 | 417 | 421 | 417 | 421 | 14,000 |
1997/03/24 | 419 | 422 | 416 | 417 | 13,000 |
1997/03/21 | 417 | 422 | 415 | 416 | 16,000 |
1997/03/19 | 423 | 423 | 420 | 420 | 14,000 |
1997/03/18 | 429 | 429 | 424 | 424 | 12,000 |
1997/03/17 | 424 | 424 | 421 | 423 | 11,000 |
1997/03/14 | 415 | 420 | 415 | 420 | 16,000 |
1997/03/13 | 423 | 425 | 421 | 421 | 10,000 |
1997/03/12 | 440 | 440 | 427 | 432 | 76,000 |
1997/03/11 | 449 | 449 | 439 | 439 | 9,000 |
1997/03/07 | 439 | 440 | 439 | 439 | 6,000 |
1997/03/06 | 449 | 449 | 439 | 439 | 22,000 |
1997/03/05 | 440 | 443 | 438 | 443 | 9,000 |
1997/03/04 | 453 | 453 | 440 | 440 | 13,000 |
1997/02/28 | 446 | 446 | 442 | 442 | 12,000 |
1997/02/27 | 450 | 450 | 442 | 443 | 18,000 |
1997/02/26 | 465 | 465 | 457 | 457 | 8,000 |
1997/02/25 | 463 | 464 | 463 | 464 | 4,000 |
1997/02/24 | 460 | 472 | 460 | 462 | 24,000 |
1997/02/21 | 460 | 466 | 460 | 460 | 50,000 |
1997/02/20 | 466 | 487 | 466 | 485 | 23,000 |
1997/02/19 | 479 | 479 | 466 | 466 | 10,000 |
1997/02/18 | 480 | 480 | 480 | 480 | 1,000 |
1997/02/17 | 489 | 489 | 480 | 480 | 30,000 |
1997/02/14 | 480 | 494 | 480 | 494 | 9,000 |
1997/02/13 | 495 | 498 | 490 | 490 | 51,000 |
1997/02/12 | 479 | 495 | 479 | 485 | 16,000 |
1997/02/10 | 450 | 474 | 450 | 474 | 23,000 |
1997/02/07 | 447 | 447 | 432 | 432 | 5,000 |
1997/02/06 | 450 | 450 | 446 | 446 | 3,000 |
1997/02/05 | 470 | 470 | 455 | 455 | 8,000 |
1997/02/04 | 474 | 475 | 474 | 475 | 7,000 |
1997/02/03 | 452 | 457 | 452 | 452 | 6,000 |
1997/01/31 | 435 | 446 | 435 | 446 | 5,000 |
1997/01/30 | 440 | 440 | 430 | 430 | 5,000 |
1997/01/29 | 445 | 445 | 445 | 445 | 2,000 |
1997/01/28 | 440 | 441 | 440 | 440 | 8,000 |
1997/01/27 | 441 | 441 | 432 | 435 | 16,000 |
1997/01/24 | 448 | 448 | 440 | 440 | 8,000 |
1997/01/23 | 451 | 451 | 450 | 450 | 10,000 |
1997/01/22 | 470 | 470 | 454 | 454 | 9,000 |
1997/01/21 | 454 | 460 | 454 | 460 | 51,000 |
1997/01/20 | 470 | 470 | 455 | 455 | 22,000 |
1997/01/17 | 465 | 465 | 455 | 465 | 31,000 |
1997/01/16 | 448 | 451 | 448 | 450 | 18,000 |
1997/01/14 | 445 | 451 | 440 | 440 | 22,000 |
1997/01/13 | 430 | 435 | 423 | 435 | 38,000 |
1997/01/10 | 435 | 436 | 415 | 420 | 30,000 |
1997/01/09 | 456 | 460 | 435 | 435 | 46,000 |
1997/01/08 | 456 | 457 | 455 | 456 | 34,000 |
1997/01/07 | 466 | 466 | 456 | 456 | 23,000 |
1997/01/06 | 456 | 456 | 456 | 456 | 2,000 |