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 |
---|---|---|---|---|---|
1999/12/30 | 200 | 202 | 200 | 202 | 2,000 |
1999/12/29 | 200 | 205 | 200 | 205 | 9,000 |
1999/12/28 | 200 | 201 | 200 | 201 | 6,000 |
1999/12/27 | 209 | 209 | 202 | 202 | 26,000 |
1999/12/24 | 189 | 209 | 187 | 208 | 18,000 |
1999/12/22 | 207 | 207 | 200 | 200 | 71,000 |
1999/12/21 | 199 | 208 | 199 | 208 | 109,000 |
1999/12/20 | 187 | 202 | 187 | 199 | 79,000 |
1999/12/17 | 178 | 183 | 178 | 182 | 97,000 |
1999/12/16 | 170 | 178 | 167 | 178 | 55,000 |
1999/12/15 | 172 | 175 | 170 | 170 | 10,000 |
1999/12/14 | 177 | 177 | 175 | 175 | 4,000 |
1999/12/13 | 170 | 170 | 170 | 170 | 44,000 |
1999/12/10 | 170 | 170 | 168 | 170 | 25,000 |
1999/12/09 | 178 | 178 | 165 | 168 | 82,000 |
1999/12/08 | 178 | 178 | 176 | 178 | 12,000 |
1999/12/07 | 179 | 179 | 177 | 178 | 25,000 |
1999/12/06 | 175 | 183 | 173 | 179 | 11,000 |
1999/12/03 | 180 | 182 | 180 | 181 | 24,000 |
1999/12/02 | 184 | 184 | 178 | 183 | 24,000 |
1999/12/01 | 178 | 179 | 177 | 177 | 8,000 |
1999/11/30 | 178 | 178 | 177 | 177 | 11,000 |
1999/11/29 | 176 | 179 | 176 | 178 | 6,000 |
1999/11/26 | 178 | 180 | 176 | 176 | 34,000 |
1999/11/25 | 174 | 178 | 174 | 178 | 12,000 |
1999/11/24 | 186 | 186 | 170 | 179 | 32,000 |
1999/11/22 | 188 | 188 | 186 | 186 | 12,000 |
1999/11/19 | 181 | 181 | 178 | 178 | 14,000 |
1999/11/18 | 174 | 181 | 174 | 181 | 25,000 |
1999/11/17 | 165 | 170 | 164 | 170 | 64,000 |
1999/11/16 | 171 | 171 | 160 | 160 | 74,000 |
1999/11/15 | 180 | 180 | 171 | 171 | 26,000 |
1999/11/12 | 180 | 180 | 177 | 180 | 40,000 |
1999/11/11 | 190 | 190 | 178 | 180 | 41,000 |
1999/11/10 | 191 | 195 | 190 | 190 | 16,000 |
1999/11/09 | 199 | 199 | 191 | 196 | 14,000 |
1999/11/08 | 191 | 195 | 191 | 195 | 9,000 |
1999/11/05 | 197 | 197 | 195 | 195 | 8,000 |
1999/11/04 | 198 | 204 | 198 | 198 | 12,000 |
1999/11/02 | 199 | 199 | 199 | 199 | 3,000 |
1999/11/01 | 195 | 205 | 195 | 199 | 33,000 |
1999/10/29 | 193 | 193 | 192 | 192 | 11,000 |
1999/10/28 | 192 | 193 | 192 | 193 | 4,000 |
1999/10/27 | 191 | 191 | 191 | 191 | 9,000 |
1999/10/26 | 198 | 198 | 193 | 194 | 9,000 |
1999/10/25 | 195 | 198 | 195 | 198 | 7,000 |
1999/10/22 | 193 | 196 | 193 | 195 | 8,000 |
1999/10/21 | 193 | 194 | 193 | 193 | 8,000 |
1999/10/20 | 195 | 195 | 192 | 192 | 21,000 |
1999/10/19 | 197 | 197 | 194 | 195 | 37,000 |
1999/10/18 | 199 | 199 | 196 | 196 | 18,000 |
1999/10/15 | 195 | 200 | 195 | 200 | 6,000 |
1999/10/14 | 198 | 198 | 195 | 196 | 16,000 |
1999/10/13 | 200 | 200 | 198 | 198 | 26,000 |
1999/10/12 | 204 | 204 | 200 | 200 | 36,000 |
1999/10/08 | 198 | 200 | 198 | 200 | 21,000 |
1999/10/07 | 202 | 202 | 202 | 202 | 1,000 |
1999/10/06 | 200 | 207 | 200 | 203 | 10,000 |
1999/10/05 | 201 | 203 | 201 | 203 | 11,000 |
1999/10/04 | 200 | 201 | 200 | 201 | 6,000 |
1999/10/01 | 203 | 203 | 201 | 201 | 8,000 |
1999/09/30 | 201 | 202 | 201 | 201 | 20,000 |
1999/09/29 | 198 | 203 | 198 | 202 | 13,000 |
1999/09/28 | 199 | 202 | 198 | 198 | 5,000 |
1999/09/27 | 206 | 206 | 197 | 198 | 20,000 |
1999/09/24 | 203 | 203 | 198 | 199 | 71,000 |
1999/09/22 | 206 | 206 | 204 | 206 | 11,000 |
1999/09/21 | 211 | 211 | 204 | 204 | 4,000 |
1999/09/20 | 220 | 220 | 212 | 219 | 8,000 |
1999/09/17 | 213 | 213 | 206 | 213 | 21,000 |
1999/09/16 | 209 | 209 | 202 | 203 | 29,000 |
1999/09/14 | 212 | 215 | 205 | 209 | 55,000 |
1999/09/13 | 215 | 220 | 214 | 217 | 13,000 |
1999/09/10 | 210 | 211 | 210 | 210 | 65,000 |
1999/09/09 | 216 | 217 | 210 | 210 | 49,000 |
1999/09/07 | 227 | 228 | 223 | 223 | 25,000 |
1999/09/06 | 228 | 228 | 216 | 217 | 7,000 |
1999/09/03 | 234 | 238 | 229 | 238 | 66,000 |
1999/09/02 | 220 | 239 | 215 | 239 | 64,000 |
1999/09/01 | 219 | 222 | 219 | 220 | 13,000 |
1999/08/31 | 215 | 216 | 215 | 216 | 7,000 |
1999/08/30 | 218 | 219 | 218 | 219 | 4,000 |
1999/08/27 | 219 | 219 | 219 | 219 | 3,000 |
1999/08/26 | 225 | 225 | 225 | 225 | 5,000 |
1999/08/25 | 219 | 222 | 215 | 215 | 7,000 |
1999/08/24 | 225 | 227 | 220 | 227 | 5,000 |
1999/08/23 | 218 | 220 | 218 | 220 | 11,000 |
1999/08/20 | 218 | 220 | 216 | 216 | 3,000 |
1999/08/19 | 218 | 218 | 218 | 218 | 3,000 |
1999/08/18 | 219 | 219 | 216 | 216 | 4,000 |
1999/08/17 | 220 | 220 | 215 | 215 | 16,000 |
1999/08/16 | 215 | 220 | 214 | 220 | 19,000 |
1999/08/13 | 214 | 215 | 214 | 214 | 5,000 |
1999/08/12 | 212 | 214 | 211 | 213 | 9,000 |
1999/08/11 | 211 | 212 | 209 | 210 | 25,000 |
1999/08/10 | 211 | 213 | 210 | 212 | 27,000 |
1999/08/09 | 215 | 220 | 215 | 216 | 18,000 |
1999/08/06 | 219 | 219 | 217 | 217 | 23,000 |
1999/08/05 | 225 | 225 | 218 | 218 | 26,000 |
1999/08/04 | 221 | 226 | 221 | 226 | 2,000 |
1999/08/03 | 230 | 230 | 217 | 220 | 63,000 |
1999/08/02 | 232 | 232 | 225 | 232 | 21,000 |
1999/07/30 | 237 | 237 | 234 | 234 | 7,000 |
1999/07/29 | 233 | 234 | 233 | 234 | 3,000 |
1999/07/28 | 235 | 235 | 232 | 232 | 10,000 |
1999/07/27 | 235 | 235 | 235 | 235 | 3,000 |
1999/07/26 | 245 | 245 | 231 | 232 | 11,000 |
1999/07/23 | 230 | 234 | 230 | 230 | 32,000 |
1999/07/22 | 249 | 250 | 240 | 240 | 25,000 |
1999/07/21 | 243 | 248 | 242 | 248 | 23,000 |
1999/07/19 | 241 | 243 | 241 | 242 | 22,000 |
1999/07/16 | 242 | 244 | 240 | 241 | 37,000 |
1999/07/15 | 244 | 245 | 240 | 242 | 27,000 |
1999/07/14 | 243 | 243 | 240 | 240 | 16,000 |
1999/07/13 | 243 | 244 | 241 | 243 | 28,000 |
1999/07/12 | 241 | 241 | 240 | 241 | 9,000 |
1999/07/09 | 242 | 242 | 240 | 241 | 16,000 |
1999/07/08 | 242 | 242 | 241 | 242 | 7,000 |
1999/07/07 | 241 | 241 | 241 | 241 | 2,000 |
1999/07/06 | 250 | 250 | 231 | 236 | 71,000 |
1999/07/05 | 235 | 241 | 235 | 240 | 11,000 |
1999/07/02 | 236 | 238 | 232 | 232 | 34,000 |
1999/07/01 | 233 | 240 | 233 | 233 | 18,000 |
1999/06/30 | 232 | 238 | 231 | 233 | 19,000 |
1999/06/29 | 233 | 233 | 231 | 232 | 11,000 |
1999/06/28 | 245 | 245 | 233 | 233 | 17,000 |
1999/06/25 | 235 | 238 | 230 | 238 | 15,000 |
1999/06/24 | 242 | 242 | 240 | 240 | 17,000 |
1999/06/23 | 243 | 248 | 242 | 242 | 15,000 |
1999/06/22 | 247 | 250 | 245 | 250 | 27,000 |
1999/06/21 | 245 | 249 | 241 | 244 | 25,000 |
1999/06/18 | 244 | 249 | 240 | 244 | 45,000 |
1999/06/17 | 250 | 250 | 240 | 240 | 14,000 |
1999/06/16 | 240 | 255 | 235 | 245 | 61,000 |
1999/06/15 | 232 | 235 | 232 | 235 | 5,000 |
1999/06/14 | 233 | 233 | 230 | 232 | 8,000 |
1999/06/11 | 243 | 243 | 238 | 238 | 24,000 |
1999/06/10 | 229 | 232 | 227 | 230 | 23,000 |
1999/06/09 | 230 | 234 | 230 | 234 | 11,000 |
1999/06/08 | 230 | 235 | 230 | 230 | 17,000 |
1999/06/07 | 225 | 245 | 220 | 245 | 34,000 |
1999/06/04 | 225 | 229 | 225 | 229 | 6,000 |
1999/06/03 | 223 | 223 | 223 | 223 | 3,000 |
1999/06/02 | 228 | 228 | 220 | 220 | 9,000 |
1999/06/01 | 230 | 230 | 210 | 210 | 37,000 |
1999/05/31 | 229 | 229 | 229 | 229 | 5,000 |
1999/05/28 | 234 | 234 | 226 | 226 | 13,000 |
1999/05/27 | 236 | 236 | 234 | 234 | 4,000 |
1999/05/26 | 237 | 237 | 236 | 237 | 11,000 |
1999/05/25 | 240 | 242 | 234 | 239 | 13,000 |
1999/05/24 | 242 | 244 | 239 | 240 | 12,000 |
1999/05/21 | 236 | 236 | 232 | 232 | 2,000 |
1999/05/20 | 231 | 231 | 226 | 226 | 8,000 |
1999/05/19 | 235 | 235 | 232 | 232 | 4,000 |
1999/05/18 | 238 | 244 | 235 | 235 | 19,000 |
1999/05/17 | 247 | 247 | 238 | 239 | 15,000 |
1999/05/14 | 250 | 250 | 250 | 250 | 4,000 |
1999/05/13 | 251 | 257 | 249 | 249 | 45,000 |
1999/05/12 | 265 | 265 | 250 | 259 | 29,000 |
1999/05/11 | 265 | 269 | 260 | 265 | 35,000 |
1999/05/10 | 277 | 280 | 268 | 275 | 116,000 |
1999/05/07 | 249 | 258 | 245 | 252 | 69,000 |
1999/05/06 | 235 | 240 | 235 | 240 | 35,000 |
1999/04/30 | 231 | 235 | 231 | 231 | 8,000 |
1999/04/28 | 237 | 237 | 231 | 232 | 7,000 |
1999/04/27 | 238 | 238 | 235 | 238 | 31,000 |
1999/04/26 | 229 | 229 | 226 | 229 | 6,000 |
1999/04/23 | 227 | 227 | 224 | 224 | 15,000 |
1999/04/22 | 229 | 229 | 227 | 227 | 5,000 |
1999/04/21 | 231 | 231 | 227 | 227 | 26,000 |
1999/04/20 | 233 | 233 | 227 | 227 | 15,000 |
1999/04/19 | 227 | 232 | 226 | 226 | 42,000 |
1999/04/16 | 232 | 232 | 226 | 226 | 33,000 |
1999/04/15 | 233 | 233 | 226 | 226 | 25,000 |
1999/04/14 | 237 | 237 | 225 | 234 | 46,000 |
1999/04/13 | 235 | 238 | 225 | 237 | 38,000 |
1999/04/12 | 230 | 235 | 230 | 230 | 42,000 |
1999/04/09 | 233 | 235 | 228 | 230 | 57,000 |
1999/04/08 | 220 | 240 | 220 | 232 | 98,000 |
1999/04/07 | 225 | 225 | 220 | 223 | 11,000 |
1999/04/06 | 222 | 222 | 216 | 217 | 7,000 |
1999/04/05 | 220 | 223 | 216 | 222 | 21,000 |
1999/04/02 | 216 | 223 | 216 | 223 | 17,000 |
1999/04/01 | 220 | 223 | 215 | 216 | 43,000 |
1999/03/31 | 220 | 220 | 219 | 220 | 16,000 |
1999/03/30 | 215 | 220 | 215 | 217 | 13,000 |
1999/03/29 | 215 | 217 | 213 | 217 | 14,000 |
1999/03/26 | 224 | 224 | 212 | 215 | 15,000 |
1999/03/25 | 211 | 218 | 211 | 214 | 8,000 |
1999/03/24 | 215 | 215 | 211 | 211 | 21,000 |
1999/03/23 | 215 | 223 | 215 | 215 | 54,000 |
1999/03/19 | 215 | 215 | 212 | 214 | 26,000 |
1999/03/18 | 219 | 220 | 214 | 218 | 52,000 |
1999/03/17 | 219 | 220 | 210 | 217 | 75,000 |
1999/03/16 | 205 | 219 | 205 | 217 | 92,000 |
1999/03/15 | 203 | 204 | 203 | 204 | 25,000 |
1999/03/12 | 200 | 202 | 200 | 201 | 37,000 |
1999/03/11 | 199 | 200 | 198 | 198 | 22,000 |
1999/03/10 | 193 | 193 | 192 | 193 | 14,000 |
1999/03/09 | 193 | 193 | 190 | 192 | 38,000 |
1999/03/08 | 200 | 200 | 192 | 193 | 12,000 |
1999/03/05 | 189 | 199 | 189 | 199 | 19,000 |
1999/03/04 | 197 | 197 | 190 | 190 | 17,000 |
1999/03/03 | 189 | 192 | 189 | 191 | 26,000 |
1999/03/02 | 191 | 192 | 190 | 191 | 21,000 |
1999/03/01 | 195 | 198 | 191 | 192 | 18,000 |
1999/02/26 | 192 | 195 | 190 | 195 | 67,000 |
1999/02/24 | 193 | 193 | 192 | 192 | 12,000 |
1999/02/23 | 193 | 193 | 190 | 191 | 27,000 |
1999/02/22 | 193 | 197 | 192 | 197 | 21,000 |
1999/02/19 | 199 | 199 | 192 | 192 | 7,000 |
1999/02/18 | 197 | 197 | 191 | 191 | 5,000 |
1999/02/17 | 198 | 198 | 190 | 198 | 9,000 |
1999/02/16 | 195 | 200 | 187 | 198 | 76,000 |
1999/02/15 | 195 | 195 | 195 | 195 | 19,000 |
1999/02/12 | 204 | 204 | 195 | 195 | 14,000 |
1999/02/10 | 196 | 200 | 195 | 195 | 23,000 |
1999/02/09 | 204 | 204 | 200 | 200 | 5,000 |
1999/02/08 | 200 | 200 | 200 | 200 | 1,000 |
1999/02/05 | 200 | 200 | 200 | 200 | 1,000 |
1999/02/04 | 200 | 200 | 200 | 200 | 3,000 |
1999/02/03 | 200 | 205 | 200 | 200 | 4,000 |
1999/02/02 | 201 | 208 | 201 | 207 | 15,000 |
1999/02/01 | 207 | 207 | 201 | 201 | 7,000 |
1999/01/29 | 200 | 205 | 196 | 198 | 23,000 |
1999/01/28 | 205 | 205 | 205 | 205 | 4,000 |
1999/01/27 | 204 | 205 | 200 | 205 | 4,000 |
1999/01/26 | 205 | 205 | 205 | 205 | 16,000 |
1999/01/25 | 200 | 200 | 200 | 200 | 14,000 |
1999/01/22 | 206 | 206 | 196 | 200 | 27,000 |
1999/01/21 | 202 | 202 | 196 | 196 | 16,000 |
1999/01/20 | 208 | 208 | 202 | 202 | 4,000 |
1999/01/19 | 210 | 210 | 209 | 209 | 3,000 |
1999/01/18 | 206 | 210 | 206 | 210 | 4,000 |
1999/01/14 | 200 | 200 | 196 | 196 | 10,000 |
1999/01/13 | 201 | 206 | 200 | 200 | 7,000 |
1999/01/12 | 195 | 203 | 195 | 203 | 7,000 |
1999/01/11 | 196 | 196 | 196 | 196 | 1,000 |
1999/01/08 | 200 | 200 | 200 | 200 | 5,000 |
1999/01/07 | 198 | 200 | 197 | 200 | 9,000 |
1999/01/06 | 196 | 197 | 192 | 197 | 19,000 |
1999/01/05 | 207 | 209 | 198 | 198 | 15,000 |
1999/01/04 | 200 | 200 | 199 | 199 | 4,000 |