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 |
---|---|---|---|---|---|
2000/12/29 | 181 | 181 | 180 | 180 | 2,000 |
2000/12/28 | 181 | 181 | 180 | 181 | 5,000 |
2000/12/27 | 180 | 180 | 180 | 180 | 9,000 |
2000/12/26 | 193 | 193 | 180 | 181 | 15,000 |
2000/12/25 | 180 | 195 | 180 | 195 | 9,000 |
2000/12/22 | 188 | 188 | 180 | 180 | 29,000 |
2000/12/21 | 176 | 188 | 176 | 188 | 21,000 |
2000/12/20 | 176 | 177 | 176 | 176 | 25,000 |
2000/12/19 | 178 | 183 | 178 | 178 | 4,000 |
2000/12/18 | 180 | 184 | 180 | 184 | 9,000 |
2000/12/15 | 183 | 186 | 183 | 185 | 12,000 |
2000/12/14 | 186 | 187 | 182 | 185 | 12,000 |
2000/12/13 | 190 | 190 | 185 | 187 | 13,000 |
2000/12/12 | 195 | 195 | 194 | 194 | 31,000 |
2000/12/11 | 187 | 193 | 187 | 191 | 9,000 |
2000/12/08 | 190 | 190 | 189 | 190 | 59,000 |
2000/12/07 | 182 | 185 | 180 | 185 | 28,000 |
2000/12/06 | 182 | 182 | 181 | 181 | 6,000 |
2000/12/05 | 186 | 186 | 182 | 182 | 18,000 |
2000/12/04 | 183 | 187 | 182 | 182 | 21,000 |
2000/12/01 | 188 | 188 | 178 | 182 | 27,000 |
2000/11/30 | 179 | 180 | 175 | 180 | 14,000 |
2000/11/29 | 176 | 179 | 176 | 179 | 4,000 |
2000/11/28 | 176 | 180 | 176 | 180 | 17,000 |
2000/11/27 | 186 | 189 | 186 | 189 | 11,000 |
2000/11/24 | 173 | 179 | 173 | 179 | 11,000 |
2000/11/22 | 175 | 175 | 173 | 173 | 13,000 |
2000/11/21 | 173 | 173 | 171 | 172 | 8,000 |
2000/11/20 | 172 | 173 | 172 | 173 | 4,000 |
2000/11/17 | 172 | 174 | 170 | 170 | 34,000 |
2000/11/16 | 173 | 174 | 172 | 172 | 57,000 |
2000/11/15 | 173 | 173 | 172 | 173 | 33,000 |
2000/11/14 | 176 | 176 | 172 | 172 | 14,000 |
2000/11/13 | 175 | 175 | 175 | 175 | 3,000 |
2000/11/10 | 178 | 178 | 175 | 177 | 8,000 |
2000/11/09 | 172 | 177 | 172 | 174 | 33,000 |
2000/11/08 | 172 | 177 | 172 | 177 | 9,000 |
2000/11/07 | 177 | 177 | 173 | 177 | 30,000 |
2000/11/06 | 174 | 177 | 174 | 177 | 10,000 |
2000/11/02 | 172 | 172 | 171 | 172 | 16,000 |
2000/11/01 | 176 | 177 | 171 | 171 | 24,000 |
2000/10/31 | 175 | 175 | 175 | 175 | 20,000 |
2000/10/30 | 177 | 179 | 176 | 179 | 8,000 |
2000/10/27 | 180 | 180 | 177 | 177 | 9,000 |
2000/10/26 | 180 | 180 | 177 | 180 | 23,000 |
2000/10/25 | 176 | 176 | 175 | 175 | 22,000 |
2000/10/24 | 180 | 180 | 176 | 176 | 5,000 |
2000/10/23 | 180 | 180 | 177 | 177 | 10,000 |
2000/10/20 | 177 | 182 | 177 | 180 | 18,000 |
2000/10/19 | 177 | 180 | 177 | 177 | 29,000 |
2000/10/18 | 180 | 181 | 179 | 179 | 47,000 |
2000/10/17 | 183 | 183 | 180 | 180 | 12,000 |
2000/10/16 | 182 | 185 | 182 | 184 | 5,000 |
2000/10/13 | 185 | 185 | 185 | 185 | 10,000 |
2000/10/12 | 186 | 186 | 185 | 185 | 11,000 |
2000/10/11 | 185 | 186 | 185 | 186 | 3,000 |
2000/10/10 | 189 | 189 | 186 | 186 | 18,000 |
2000/10/06 | 190 | 191 | 188 | 188 | 7,000 |
2000/10/05 | 192 | 192 | 191 | 191 | 4,000 |
2000/10/04 | 194 | 194 | 188 | 188 | 15,000 |
2000/10/03 | 190 | 190 | 188 | 188 | 10,000 |
2000/10/02 | 198 | 198 | 192 | 194 | 18,000 |
2000/09/29 | 194 | 194 | 189 | 194 | 12,000 |
2000/09/28 | 196 | 196 | 189 | 189 | 11,000 |
2000/09/27 | 197 | 197 | 195 | 195 | 8,000 |
2000/09/26 | 205 | 206 | 196 | 196 | 16,000 |
2000/09/25 | 203 | 205 | 203 | 205 | 22,000 |
2000/09/22 | 195 | 203 | 195 | 203 | 12,000 |
2000/09/21 | 199 | 208 | 199 | 208 | 39,000 |
2000/09/20 | 195 | 200 | 192 | 200 | 13,000 |
2000/09/19 | 197 | 197 | 192 | 195 | 11,000 |
2000/09/18 | 197 | 197 | 191 | 193 | 11,000 |
2000/09/14 | 190 | 196 | 190 | 195 | 59,000 |
2000/09/13 | 188 | 189 | 185 | 188 | 18,000 |
2000/09/12 | 190 | 190 | 189 | 189 | 11,000 |
2000/09/11 | 191 | 191 | 189 | 189 | 7,000 |
2000/09/08 | 190 | 190 | 189 | 190 | 15,000 |
2000/09/07 | 189 | 190 | 189 | 190 | 10,000 |
2000/09/05 | 189 | 189 | 188 | 189 | 24,000 |
2000/09/04 | 190 | 190 | 189 | 189 | 15,000 |
2000/09/01 | 191 | 191 | 190 | 190 | 16,000 |
2000/08/31 | 191 | 191 | 188 | 189 | 15,000 |
2000/08/30 | 189 | 193 | 189 | 192 | 7,000 |
2000/08/29 | 192 | 192 | 189 | 189 | 6,000 |
2000/08/28 | 192 | 192 | 189 | 189 | 17,000 |
2000/08/25 | 192 | 192 | 188 | 188 | 29,000 |
2000/08/24 | 188 | 194 | 188 | 193 | 13,000 |
2000/08/23 | 188 | 193 | 188 | 190 | 8,000 |
2000/08/22 | 185 | 188 | 185 | 185 | 68,000 |
2000/08/21 | 191 | 192 | 186 | 188 | 95,000 |
2000/08/18 | 200 | 200 | 190 | 190 | 86,000 |
2000/08/17 | 201 | 201 | 196 | 196 | 23,000 |
2000/08/16 | 200 | 200 | 198 | 200 | 14,000 |
2000/08/15 | 198 | 198 | 198 | 198 | 6,000 |
2000/08/14 | 199 | 199 | 198 | 198 | 11,000 |
2000/08/11 | 198 | 203 | 197 | 203 | 36,000 |
2000/08/10 | 199 | 199 | 198 | 198 | 7,000 |
2000/08/09 | 198 | 198 | 198 | 198 | 10,000 |
2000/08/08 | 201 | 201 | 198 | 200 | 12,000 |
2000/08/07 | 205 | 205 | 199 | 201 | 8,000 |
2000/08/04 | 205 | 205 | 197 | 197 | 15,000 |
2000/08/03 | 204 | 204 | 198 | 198 | 6,000 |
2000/08/02 | 200 | 201 | 198 | 199 | 9,000 |
2000/08/01 | 197 | 203 | 197 | 203 | 16,000 |
2000/07/31 | 198 | 198 | 195 | 196 | 18,000 |
2000/07/28 | 205 | 205 | 202 | 203 | 58,000 |
2000/07/27 | 202 | 203 | 202 | 202 | 7,000 |
2000/07/26 | 209 | 209 | 202 | 202 | 12,000 |
2000/07/25 | 198 | 200 | 198 | 200 | 63,000 |
2000/07/24 | 207 | 207 | 197 | 198 | 25,000 |
2000/07/21 | 208 | 208 | 204 | 205 | 22,000 |
2000/07/19 | 210 | 210 | 209 | 209 | 24,000 |
2000/07/18 | 219 | 219 | 214 | 214 | 42,000 |
2000/07/17 | 221 | 225 | 216 | 220 | 54,000 |
2000/07/14 | 215 | 225 | 215 | 220 | 71,000 |
2000/07/13 | 215 | 219 | 215 | 215 | 34,000 |
2000/07/12 | 213 | 217 | 213 | 213 | 27,000 |
2000/07/11 | 215 | 220 | 211 | 211 | 26,000 |
2000/07/10 | 215 | 215 | 209 | 214 | 34,000 |
2000/07/07 | 218 | 218 | 211 | 211 | 22,000 |
2000/07/06 | 216 | 216 | 208 | 208 | 22,000 |
2000/07/05 | 218 | 218 | 207 | 210 | 34,000 |
2000/07/04 | 217 | 220 | 217 | 217 | 87,000 |
2000/07/03 | 204 | 215 | 204 | 214 | 75,000 |
2000/06/30 | 199 | 199 | 199 | 199 | 19,000 |
2000/06/29 | 201 | 201 | 199 | 201 | 23,000 |
2000/06/28 | 205 | 206 | 198 | 198 | 40,000 |
2000/06/27 | 200 | 208 | 200 | 203 | 16,000 |
2000/06/26 | 208 | 208 | 198 | 201 | 32,000 |
2000/06/23 | 197 | 204 | 197 | 199 | 24,000 |
2000/06/22 | 203 | 204 | 200 | 204 | 22,000 |
2000/06/21 | 201 | 203 | 198 | 203 | 20,000 |
2000/06/20 | 198 | 206 | 198 | 206 | 51,000 |
2000/06/19 | 198 | 199 | 197 | 199 | 11,000 |
2000/06/16 | 200 | 200 | 197 | 200 | 25,000 |
2000/06/15 | 206 | 208 | 200 | 200 | 35,000 |
2000/06/14 | 208 | 210 | 205 | 208 | 30,000 |
2000/06/13 | 200 | 207 | 200 | 205 | 23,000 |
2000/06/12 | 200 | 205 | 200 | 205 | 10,000 |
2000/06/09 | 206 | 206 | 201 | 206 | 23,000 |
2000/06/08 | 198 | 210 | 198 | 207 | 20,000 |
2000/06/07 | 208 | 208 | 195 | 202 | 25,000 |
2000/06/06 | 199 | 199 | 195 | 198 | 35,000 |
2000/06/05 | 200 | 210 | 195 | 200 | 45,000 |
2000/06/02 | 199 | 199 | 196 | 198 | 15,000 |
2000/06/01 | 193 | 199 | 193 | 199 | 23,000 |
2000/05/31 | 200 | 203 | 193 | 200 | 106,000 |
2000/05/30 | 205 | 205 | 201 | 201 | 41,000 |
2000/05/29 | 209 | 209 | 201 | 201 | 26,000 |
2000/05/26 | 216 | 217 | 205 | 205 | 52,000 |
2000/05/25 | 210 | 210 | 209 | 210 | 26,000 |
2000/05/24 | 205 | 211 | 200 | 205 | 88,000 |
2000/05/23 | 215 | 215 | 211 | 213 | 52,000 |
2000/05/22 | 215 | 215 | 208 | 214 | 95,000 |
2000/05/19 | 215 | 215 | 210 | 214 | 121,000 |
2000/05/18 | 230 | 231 | 220 | 221 | 92,000 |
2000/05/17 | 250 | 252 | 229 | 234 | 266,000 |
2000/05/16 | 235 | 242 | 235 | 242 | 263,000 |
2000/05/15 | 226 | 235 | 226 | 228 | 193,000 |
2000/05/12 | 219 | 226 | 219 | 223 | 90,000 |
2000/05/11 | 222 | 223 | 213 | 215 | 55,000 |
2000/05/10 | 223 | 227 | 214 | 218 | 206,000 |
2000/05/09 | 229 | 231 | 223 | 223 | 304,000 |
2000/05/08 | 223 | 235 | 223 | 223 | 430,000 |
2000/05/02 | 204 | 229 | 204 | 228 | 398,000 |
2000/05/01 | 200 | 208 | 200 | 202 | 63,000 |
2000/04/28 | 208 | 210 | 198 | 198 | 86,000 |
2000/04/27 | 209 | 214 | 206 | 206 | 145,000 |
2000/04/26 | 192 | 209 | 192 | 209 | 101,000 |
2000/04/25 | 192 | 192 | 190 | 192 | 35,000 |
2000/04/24 | 192 | 192 | 187 | 192 | 51,000 |
2000/04/21 | 187 | 192 | 187 | 190 | 22,000 |
2000/04/20 | 194 | 194 | 189 | 191 | 37,000 |
2000/04/19 | 191 | 193 | 186 | 192 | 146,000 |
2000/04/18 | 193 | 198 | 181 | 181 | 89,000 |
2000/04/17 | 185 | 200 | 185 | 193 | 32,000 |
2000/04/14 | 203 | 205 | 200 | 205 | 73,000 |
2000/04/13 | 204 | 205 | 200 | 205 | 147,000 |
2000/04/12 | 180 | 210 | 180 | 204 | 219,000 |
2000/04/11 | 180 | 180 | 176 | 176 | 44,000 |
2000/04/10 | 188 | 188 | 180 | 180 | 28,000 |
2000/04/07 | 185 | 185 | 180 | 181 | 75,000 |
2000/04/06 | 190 | 190 | 182 | 185 | 129,000 |
2000/04/05 | 182 | 187 | 180 | 187 | 129,000 |
2000/04/04 | 171 | 185 | 171 | 179 | 93,000 |
2000/04/03 | 172 | 174 | 170 | 170 | 38,000 |
2000/03/31 | 172 | 172 | 172 | 172 | 4,000 |
2000/03/30 | 175 | 175 | 168 | 168 | 27,000 |
2000/03/29 | 172 | 172 | 170 | 171 | 28,000 |
2000/03/28 | 171 | 174 | 170 | 172 | 19,000 |
2000/03/27 | 173 | 175 | 171 | 171 | 56,000 |
2000/03/24 | 176 | 176 | 170 | 171 | 40,000 |
2000/03/23 | 171 | 172 | 170 | 170 | 23,000 |
2000/03/22 | 173 | 173 | 170 | 171 | 11,000 |
2000/03/21 | 174 | 174 | 173 | 173 | 14,000 |
2000/03/17 | 168 | 172 | 167 | 172 | 16,000 |
2000/03/16 | 172 | 172 | 167 | 169 | 23,000 |
2000/03/15 | 167 | 167 | 163 | 164 | 21,000 |
2000/03/14 | 168 | 168 | 166 | 167 | 24,000 |
2000/03/13 | 167 | 170 | 165 | 168 | 46,000 |
2000/03/10 | 170 | 170 | 167 | 167 | 66,000 |
2000/03/09 | 165 | 168 | 161 | 165 | 26,000 |
2000/03/08 | 165 | 169 | 165 | 166 | 21,000 |
2000/03/07 | 168 | 172 | 168 | 168 | 13,000 |
2000/03/06 | 165 | 167 | 165 | 166 | 43,000 |
2000/03/03 | 164 | 164 | 163 | 163 | 20,000 |
2000/03/02 | 162 | 165 | 162 | 164 | 29,000 |
2000/03/01 | 169 | 170 | 165 | 167 | 8,000 |
2000/02/29 | 162 | 169 | 162 | 169 | 8,000 |
2000/02/28 | 165 | 165 | 161 | 165 | 17,000 |
2000/02/25 | 160 | 161 | 159 | 160 | 80,000 |
2000/02/24 | 170 | 170 | 155 | 161 | 98,000 |
2000/02/23 | 175 | 175 | 165 | 165 | 19,000 |
2000/02/22 | 175 | 175 | 175 | 175 | 1,000 |
2000/02/21 | 184 | 185 | 180 | 180 | 16,000 |
2000/02/18 | 184 | 185 | 184 | 185 | 5,000 |
2000/02/17 | 190 | 190 | 190 | 190 | 7,000 |
2000/02/16 | 177 | 180 | 176 | 180 | 21,000 |
2000/02/15 | 185 | 185 | 177 | 178 | 11,000 |
2000/02/14 | 176 | 187 | 176 | 180 | 6,000 |
2000/02/10 | 180 | 185 | 175 | 175 | 14,000 |
2000/02/09 | 182 | 182 | 180 | 180 | 7,000 |
2000/02/08 | 182 | 183 | 182 | 182 | 10,000 |
2000/02/07 | 183 | 185 | 180 | 182 | 9,000 |
2000/02/04 | 185 | 190 | 182 | 182 | 4,000 |
2000/02/03 | 188 | 189 | 180 | 189 | 18,000 |
2000/02/02 | 187 | 188 | 186 | 188 | 6,000 |
2000/02/01 | 186 | 187 | 185 | 185 | 43,000 |
2000/01/31 | 189 | 189 | 185 | 185 | 3,000 |
2000/01/28 | 189 | 190 | 185 | 190 | 8,000 |
2000/01/27 | 190 | 190 | 189 | 189 | 4,000 |
2000/01/26 | 191 | 191 | 190 | 190 | 7,000 |
2000/01/25 | 186 | 186 | 186 | 186 | 4,000 |
2000/01/24 | 190 | 190 | 190 | 190 | 2,000 |
2000/01/21 | 195 | 195 | 191 | 191 | 8,000 |
2000/01/20 | 195 | 195 | 195 | 195 | 7,000 |
2000/01/19 | 195 | 195 | 192 | 195 | 8,000 |
2000/01/18 | 191 | 200 | 190 | 195 | 21,000 |
2000/01/17 | 190 | 197 | 190 | 190 | 23,000 |
2000/01/14 | 191 | 200 | 186 | 186 | 14,000 |
2000/01/13 | 187 | 189 | 185 | 189 | 10,000 |
2000/01/12 | 189 | 189 | 185 | 185 | 16,000 |
2000/01/11 | 194 | 195 | 181 | 189 | 6,000 |
2000/01/07 | 192 | 199 | 192 | 199 | 14,000 |
2000/01/06 | 193 | 193 | 192 | 192 | 10,000 |
2000/01/05 | 200 | 200 | 193 | 193 | 8,000 |
2000/01/04 | 201 | 201 | 201 | 201 | 6,000 |