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 |
---|---|---|---|---|---|
2001/12/28 | 195 | 195 | 190 | 195 | 21,000 |
2001/12/27 | 187 | 196 | 187 | 194 | 13,000 |
2001/12/26 | 199 | 199 | 193 | 197 | 13,000 |
2001/12/25 | 198 | 198 | 195 | 195 | 5,000 |
2001/12/21 | 198 | 198 | 198 | 198 | 13,000 |
2001/12/20 | 184 | 200 | 184 | 200 | 74,000 |
2001/12/19 | 191 | 196 | 184 | 184 | 43,000 |
2001/12/18 | 196 | 198 | 196 | 196 | 12,000 |
2001/12/17 | 195 | 196 | 195 | 196 | 10,000 |
2001/12/14 | 196 | 200 | 195 | 195 | 52,000 |
2001/12/13 | 201 | 201 | 198 | 200 | 8,000 |
2001/12/12 | 200 | 201 | 200 | 201 | 8,000 |
2001/12/11 | 196 | 202 | 196 | 198 | 5,000 |
2001/12/10 | 205 | 205 | 195 | 197 | 19,000 |
2001/12/07 | 200 | 200 | 193 | 200 | 9,000 |
2001/12/06 | 203 | 203 | 200 | 201 | 9,000 |
2001/12/05 | 200 | 200 | 200 | 200 | 1,000 |
2001/12/04 | 199 | 204 | 198 | 204 | 7,000 |
2001/12/03 | 205 | 205 | 200 | 200 | 6,000 |
2001/11/30 | 203 | 203 | 202 | 202 | 14,000 |
2001/11/29 | 206 | 206 | 202 | 202 | 10,000 |
2001/11/28 | 206 | 206 | 202 | 206 | 10,000 |
2001/11/27 | 202 | 207 | 202 | 207 | 10,000 |
2001/11/26 | 204 | 207 | 203 | 207 | 16,000 |
2001/11/22 | 201 | 202 | 201 | 202 | 15,000 |
2001/11/20 | 201 | 201 | 201 | 201 | 3,000 |
2001/11/19 | 205 | 205 | 204 | 204 | 4,000 |
2001/11/16 | 205 | 205 | 200 | 201 | 19,000 |
2001/11/15 | 200 | 204 | 199 | 203 | 13,000 |
2001/11/14 | 206 | 206 | 200 | 200 | 12,000 |
2001/11/13 | 199 | 203 | 199 | 203 | 2,000 |
2001/11/12 | 205 | 205 | 199 | 199 | 9,000 |
2001/11/09 | 202 | 204 | 201 | 204 | 4,000 |
2001/11/08 | 207 | 207 | 202 | 202 | 7,000 |
2001/11/07 | 209 | 209 | 201 | 207 | 16,000 |
2001/11/06 | 208 | 208 | 200 | 204 | 17,000 |
2001/11/05 | 205 | 205 | 200 | 204 | 14,000 |
2001/11/02 | 200 | 201 | 200 | 201 | 6,000 |
2001/11/01 | 205 | 205 | 200 | 200 | 15,000 |
2001/10/31 | 200 | 203 | 200 | 203 | 13,000 |
2001/10/30 | 204 | 204 | 199 | 199 | 94,000 |
2001/10/29 | 202 | 204 | 202 | 203 | 11,000 |
2001/10/26 | 215 | 215 | 208 | 208 | 30,000 |
2001/10/25 | 215 | 215 | 210 | 215 | 13,000 |
2001/10/24 | 212 | 214 | 209 | 214 | 16,000 |
2001/10/23 | 213 | 214 | 213 | 213 | 18,000 |
2001/10/22 | 209 | 211 | 209 | 211 | 3,000 |
2001/10/19 | 213 | 213 | 210 | 210 | 15,000 |
2001/10/18 | 214 | 214 | 214 | 214 | 2,000 |
2001/10/17 | 203 | 210 | 203 | 210 | 16,000 |
2001/10/16 | 209 | 214 | 209 | 214 | 5,000 |
2001/10/15 | 212 | 214 | 210 | 214 | 59,000 |
2001/10/12 | 207 | 215 | 205 | 215 | 7,000 |
2001/10/11 | 204 | 208 | 204 | 208 | 3,000 |
2001/10/10 | 209 | 209 | 203 | 203 | 6,000 |
2001/10/09 | 212 | 212 | 204 | 204 | 4,000 |
2001/10/05 | 213 | 213 | 212 | 213 | 7,000 |
2001/10/04 | 206 | 216 | 206 | 216 | 16,000 |
2001/10/03 | 210 | 210 | 205 | 206 | 15,000 |
2001/10/02 | 209 | 211 | 205 | 210 | 24,000 |
2001/10/01 | 209 | 210 | 208 | 210 | 13,000 |
2001/09/28 | 204 | 205 | 204 | 205 | 18,000 |
2001/09/27 | 200 | 205 | 200 | 205 | 13,000 |
2001/09/26 | 208 | 208 | 203 | 205 | 28,000 |
2001/09/25 | 220 | 220 | 198 | 198 | 57,000 |
2001/09/21 | 203 | 204 | 200 | 200 | 11,000 |
2001/09/20 | 201 | 205 | 200 | 203 | 20,000 |
2001/09/19 | 202 | 205 | 200 | 200 | 20,000 |
2001/09/18 | 201 | 206 | 201 | 206 | 14,000 |
2001/09/17 | 208 | 208 | 200 | 200 | 29,000 |
2001/09/14 | 201 | 212 | 200 | 201 | 27,000 |
2001/09/13 | 199 | 200 | 194 | 199 | 18,000 |
2001/09/12 | 194 | 199 | 194 | 199 | 21,000 |
2001/09/11 | 200 | 203 | 200 | 203 | 9,000 |
2001/09/10 | 200 | 200 | 197 | 200 | 10,000 |
2001/09/07 | 200 | 201 | 200 | 201 | 9,000 |
2001/09/06 | 201 | 206 | 201 | 206 | 9,000 |
2001/09/05 | 203 | 203 | 202 | 203 | 15,000 |
2001/09/04 | 205 | 205 | 203 | 203 | 13,000 |
2001/09/03 | 209 | 209 | 206 | 207 | 11,000 |
2001/08/31 | 213 | 213 | 209 | 209 | 17,000 |
2001/08/30 | 212 | 214 | 211 | 213 | 13,000 |
2001/08/29 | 213 | 213 | 212 | 212 | 9,000 |
2001/08/28 | 213 | 214 | 213 | 214 | 8,000 |
2001/08/27 | 215 | 215 | 212 | 212 | 15,000 |
2001/08/24 | 213 | 215 | 211 | 215 | 16,000 |
2001/08/23 | 215 | 219 | 213 | 213 | 31,000 |
2001/08/22 | 214 | 214 | 213 | 213 | 7,000 |
2001/08/21 | 210 | 210 | 210 | 210 | 5,000 |
2001/08/20 | 211 | 215 | 209 | 209 | 29,000 |
2001/08/17 | 214 | 214 | 211 | 212 | 13,000 |
2001/08/16 | 215 | 215 | 210 | 213 | 11,000 |
2001/08/15 | 210 | 214 | 210 | 214 | 10,000 |
2001/08/14 | 209 | 212 | 209 | 212 | 5,000 |
2001/08/13 | 213 | 213 | 213 | 213 | 1,000 |
2001/08/10 | 215 | 215 | 213 | 213 | 6,000 |
2001/08/09 | 215 | 215 | 213 | 213 | 17,000 |
2001/08/08 | 214 | 215 | 214 | 215 | 13,000 |
2001/08/07 | 211 | 214 | 211 | 214 | 7,000 |
2001/08/06 | 209 | 214 | 209 | 211 | 12,000 |
2001/08/03 | 211 | 213 | 206 | 213 | 22,000 |
2001/08/02 | 209 | 215 | 209 | 213 | 7,000 |
2001/08/01 | 212 | 214 | 211 | 213 | 12,000 |
2001/07/31 | 209 | 209 | 207 | 207 | 7,000 |
2001/07/30 | 209 | 209 | 209 | 209 | 3,000 |
2001/07/27 | 209 | 213 | 208 | 213 | 4,000 |
2001/07/26 | 212 | 214 | 209 | 214 | 13,000 |
2001/07/25 | 210 | 210 | 207 | 210 | 16,000 |
2001/07/24 | 203 | 214 | 203 | 210 | 10,000 |
2001/07/23 | 205 | 205 | 205 | 205 | 5,000 |
2001/07/19 | 210 | 215 | 204 | 215 | 23,000 |
2001/07/18 | 215 | 215 | 210 | 210 | 9,000 |
2001/07/17 | 211 | 211 | 211 | 211 | 1,000 |
2001/07/16 | 215 | 215 | 211 | 211 | 5,000 |
2001/07/13 | 210 | 215 | 210 | 215 | 30,000 |
2001/07/12 | 210 | 214 | 208 | 214 | 24,000 |
2001/07/11 | 211 | 215 | 210 | 215 | 11,000 |
2001/07/10 | 210 | 215 | 210 | 215 | 12,000 |
2001/07/09 | 222 | 222 | 211 | 211 | 21,000 |
2001/07/06 | 215 | 215 | 215 | 215 | 4,000 |
2001/07/05 | 217 | 217 | 215 | 215 | 8,000 |
2001/07/04 | 218 | 218 | 215 | 216 | 29,000 |
2001/07/03 | 222 | 222 | 218 | 219 | 15,000 |
2001/07/02 | 224 | 224 | 218 | 222 | 10,000 |
2001/06/29 | 224 | 225 | 221 | 223 | 21,000 |
2001/06/28 | 224 | 224 | 220 | 220 | 28,000 |
2001/06/27 | 220 | 230 | 220 | 223 | 138,000 |
2001/06/26 | 218 | 220 | 217 | 220 | 90,000 |
2001/06/25 | 213 | 215 | 213 | 215 | 14,000 |
2001/06/22 | 211 | 214 | 208 | 213 | 28,000 |
2001/06/21 | 207 | 208 | 207 | 208 | 13,000 |
2001/06/20 | 208 | 208 | 208 | 208 | 4,000 |
2001/06/19 | 210 | 210 | 208 | 208 | 12,000 |
2001/06/18 | 208 | 210 | 208 | 210 | 7,000 |
2001/06/15 | 209 | 209 | 206 | 208 | 6,000 |
2001/06/14 | 211 | 211 | 209 | 209 | 7,000 |
2001/06/13 | 210 | 210 | 210 | 210 | 10,000 |
2001/06/12 | 215 | 215 | 210 | 210 | 23,000 |
2001/06/11 | 215 | 215 | 215 | 215 | 3,000 |
2001/06/08 | 210 | 217 | 210 | 217 | 45,000 |
2001/06/07 | 214 | 218 | 213 | 217 | 15,000 |
2001/06/06 | 215 | 215 | 215 | 215 | 4,000 |
2001/06/05 | 206 | 218 | 206 | 218 | 11,000 |
2001/06/04 | 206 | 210 | 205 | 205 | 36,000 |
2001/06/01 | 210 | 214 | 210 | 214 | 17,000 |
2001/05/31 | 212 | 212 | 210 | 210 | 26,000 |
2001/05/30 | 212 | 213 | 211 | 213 | 16,000 |
2001/05/29 | 215 | 220 | 214 | 215 | 47,000 |
2001/05/28 | 219 | 220 | 217 | 217 | 25,000 |
2001/05/25 | 217 | 220 | 217 | 220 | 19,000 |
2001/05/24 | 217 | 220 | 215 | 220 | 17,000 |
2001/05/23 | 215 | 217 | 211 | 212 | 30,000 |
2001/05/22 | 211 | 217 | 211 | 215 | 11,000 |
2001/05/21 | 215 | 219 | 210 | 210 | 31,000 |
2001/05/18 | 219 | 220 | 215 | 215 | 37,000 |
2001/05/17 | 220 | 220 | 218 | 220 | 16,000 |
2001/05/16 | 218 | 220 | 218 | 219 | 22,000 |
2001/05/15 | 219 | 219 | 217 | 217 | 12,000 |
2001/05/14 | 221 | 221 | 220 | 220 | 9,000 |
2001/05/11 | 223 | 224 | 216 | 216 | 21,000 |
2001/05/10 | 215 | 225 | 215 | 224 | 59,000 |
2001/05/09 | 215 | 219 | 215 | 219 | 29,000 |
2001/05/08 | 220 | 220 | 215 | 219 | 34,000 |
2001/05/07 | 221 | 222 | 220 | 221 | 24,000 |
2001/05/02 | 223 | 223 | 219 | 221 | 48,000 |
2001/05/01 | 223 | 223 | 221 | 222 | 21,000 |
2001/04/27 | 222 | 225 | 221 | 222 | 30,000 |
2001/04/26 | 225 | 225 | 220 | 222 | 77,000 |
2001/04/25 | 213 | 218 | 213 | 218 | 71,000 |
2001/04/24 | 210 | 214 | 210 | 213 | 14,000 |
2001/04/23 | 215 | 215 | 211 | 214 | 24,000 |
2001/04/20 | 211 | 211 | 210 | 211 | 20,000 |
2001/04/19 | 213 | 214 | 213 | 213 | 19,000 |
2001/04/18 | 209 | 211 | 207 | 211 | 50,000 |
2001/04/17 | 208 | 209 | 208 | 209 | 51,000 |
2001/04/16 | 203 | 207 | 203 | 205 | 20,000 |
2001/04/13 | 203 | 208 | 202 | 202 | 25,000 |
2001/04/12 | 205 | 205 | 202 | 203 | 27,000 |
2001/04/11 | 204 | 205 | 204 | 204 | 10,000 |
2001/04/10 | 205 | 206 | 203 | 203 | 16,000 |
2001/04/09 | 204 | 205 | 202 | 202 | 14,000 |
2001/04/06 | 207 | 208 | 203 | 203 | 22,000 |
2001/04/05 | 207 | 207 | 201 | 201 | 43,000 |
2001/04/04 | 200 | 206 | 200 | 206 | 16,000 |
2001/04/03 | 208 | 208 | 196 | 196 | 15,000 |
2001/04/02 | 201 | 210 | 201 | 209 | 26,000 |
2001/03/30 | 202 | 202 | 201 | 201 | 9,000 |
2001/03/29 | 204 | 204 | 201 | 202 | 7,000 |
2001/03/28 | 205 | 207 | 199 | 205 | 18,000 |
2001/03/27 | 213 | 213 | 210 | 210 | 33,000 |
2001/03/26 | 213 | 215 | 209 | 215 | 75,000 |
2001/03/23 | 212 | 212 | 207 | 207 | 41,000 |
2001/03/22 | 202 | 202 | 201 | 202 | 30,000 |
2001/03/21 | 202 | 209 | 200 | 209 | 47,000 |
2001/03/19 | 199 | 205 | 199 | 205 | 17,000 |
2001/03/16 | 204 | 204 | 199 | 199 | 8,000 |
2001/03/15 | 200 | 200 | 196 | 197 | 24,000 |
2001/03/14 | 198 | 201 | 198 | 200 | 11,000 |
2001/03/13 | 200 | 200 | 193 | 195 | 17,000 |
2001/03/12 | 205 | 207 | 200 | 207 | 66,000 |
2001/03/09 | 197 | 215 | 197 | 215 | 75,000 |
2001/03/08 | 194 | 194 | 191 | 192 | 16,000 |
2001/03/07 | 193 | 195 | 192 | 194 | 37,000 |
2001/03/06 | 194 | 194 | 191 | 193 | 6,000 |
2001/03/05 | 191 | 195 | 190 | 191 | 16,000 |
2001/03/02 | 193 | 194 | 188 | 189 | 18,000 |
2001/03/01 | 188 | 194 | 188 | 188 | 43,000 |
2001/02/28 | 186 | 190 | 186 | 187 | 10,000 |
2001/02/27 | 183 | 190 | 183 | 190 | 30,000 |
2001/02/26 | 182 | 188 | 182 | 188 | 15,000 |
2001/02/23 | 179 | 184 | 179 | 182 | 19,000 |
2001/02/22 | 180 | 180 | 178 | 179 | 15,000 |
2001/02/21 | 183 | 183 | 181 | 181 | 12,000 |
2001/02/20 | 182 | 182 | 181 | 182 | 20,000 |
2001/02/19 | 184 | 184 | 180 | 182 | 11,000 |
2001/02/16 | 181 | 183 | 181 | 183 | 13,000 |
2001/02/15 | 180 | 180 | 180 | 180 | 14,000 |
2001/02/14 | 184 | 184 | 181 | 181 | 7,000 |
2001/02/13 | 180 | 184 | 180 | 183 | 7,000 |
2001/02/09 | 180 | 181 | 180 | 181 | 2,000 |
2001/02/08 | 180 | 180 | 180 | 180 | 18,000 |
2001/02/07 | 180 | 180 | 180 | 180 | 4,000 |
2001/02/06 | 181 | 182 | 180 | 180 | 13,000 |
2001/02/05 | 185 | 186 | 181 | 186 | 16,000 |
2001/02/02 | 180 | 186 | 177 | 186 | 14,000 |
2001/02/01 | 180 | 180 | 178 | 180 | 7,000 |
2001/01/31 | 180 | 180 | 176 | 176 | 9,000 |
2001/01/30 | 177 | 178 | 177 | 177 | 8,000 |
2001/01/29 | 179 | 179 | 179 | 179 | 2,000 |
2001/01/26 | 189 | 189 | 179 | 179 | 15,000 |
2001/01/25 | 180 | 180 | 177 | 178 | 5,000 |
2001/01/24 | 178 | 180 | 176 | 180 | 7,000 |
2001/01/23 | 176 | 177 | 176 | 176 | 5,000 |
2001/01/22 | 176 | 176 | 176 | 176 | 4,000 |
2001/01/19 | 179 | 180 | 179 | 180 | 13,000 |
2001/01/18 | 179 | 185 | 175 | 175 | 10,000 |
2001/01/17 | 175 | 175 | 175 | 175 | 2,000 |
2001/01/16 | 177 | 179 | 175 | 179 | 7,000 |
2001/01/15 | 175 | 175 | 175 | 175 | 2,000 |
2001/01/12 | 170 | 178 | 170 | 172 | 38,000 |
2001/01/11 | 177 | 177 | 174 | 176 | 17,000 |
2001/01/10 | 178 | 182 | 176 | 182 | 17,000 |
2001/01/09 | 179 | 184 | 179 | 180 | 18,000 |
2001/01/05 | 179 | 194 | 178 | 194 | 23,000 |
2001/01/04 | 183 | 183 | 178 | 178 | 11,000 |