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 |
---|---|---|---|---|---|
2004/12/30 | 282 | 289 | 281 | 282 | 55,000 |
2004/12/29 | 277 | 282 | 274 | 282 | 34,000 |
2004/12/28 | 280 | 280 | 278 | 278 | 28,000 |
2004/12/27 | 282 | 282 | 280 | 280 | 81,000 |
2004/12/24 | 268 | 282 | 267 | 282 | 149,000 |
2004/12/22 | 284 | 284 | 278 | 278 | 194,000 |
2004/12/21 | 275 | 289 | 271 | 280 | 301,000 |
2004/12/20 | 254 | 278 | 254 | 277 | 300,000 |
2004/12/17 | 255 | 255 | 249 | 254 | 46,000 |
2004/12/16 | 250 | 254 | 248 | 249 | 27,000 |
2004/12/15 | 254 | 255 | 252 | 255 | 18,000 |
2004/12/14 | 253 | 255 | 249 | 255 | 29,000 |
2004/12/13 | 255 | 255 | 250 | 250 | 44,000 |
2004/12/10 | 250 | 255 | 250 | 250 | 47,000 |
2004/12/09 | 260 | 260 | 255 | 255 | 114,000 |
2004/12/08 | 247 | 263 | 245 | 256 | 98,000 |
2004/12/07 | 252 | 253 | 248 | 248 | 31,000 |
2004/12/06 | 245 | 265 | 245 | 255 | 248,000 |
2004/12/03 | 248 | 248 | 244 | 247 | 36,000 |
2004/12/02 | 248 | 248 | 243 | 244 | 22,000 |
2004/12/01 | 243 | 247 | 241 | 242 | 29,000 |
2004/11/30 | 246 | 246 | 240 | 241 | 31,000 |
2004/11/29 | 242 | 246 | 240 | 245 | 14,000 |
2004/11/26 | 246 | 246 | 240 | 242 | 13,000 |
2004/11/25 | 242 | 242 | 240 | 241 | 21,000 |
2004/11/24 | 241 | 244 | 241 | 244 | 19,000 |
2004/11/22 | 241 | 243 | 241 | 243 | 12,000 |
2004/11/19 | 246 | 246 | 244 | 244 | 11,000 |
2004/11/18 | 248 | 248 | 247 | 247 | 10,000 |
2004/11/17 | 246 | 246 | 245 | 245 | 22,000 |
2004/11/16 | 248 | 249 | 245 | 249 | 11,000 |
2004/11/15 | 248 | 249 | 246 | 248 | 14,000 |
2004/11/12 | 246 | 247 | 244 | 245 | 26,000 |
2004/11/11 | 249 | 250 | 246 | 246 | 36,000 |
2004/11/10 | 252 | 255 | 248 | 253 | 124,000 |
2004/11/09 | 239 | 240 | 239 | 239 | 5,000 |
2004/11/08 | 238 | 240 | 238 | 239 | 19,000 |
2004/11/05 | 238 | 240 | 235 | 237 | 75,000 |
2004/11/04 | 235 | 238 | 235 | 235 | 68,000 |
2004/11/02 | 233 | 236 | 233 | 236 | 52,000 |
2004/11/01 | 236 | 236 | 232 | 236 | 19,000 |
2004/10/29 | 237 | 237 | 232 | 233 | 22,000 |
2004/10/28 | 236 | 237 | 236 | 237 | 8,000 |
2004/10/27 | 238 | 238 | 238 | 238 | 2,000 |
2004/10/26 | 239 | 239 | 235 | 239 | 9,000 |
2004/10/25 | 233 | 238 | 233 | 238 | 67,000 |
2004/10/22 | 240 | 240 | 235 | 238 | 46,000 |
2004/10/21 | 237 | 241 | 237 | 238 | 17,000 |
2004/10/20 | 242 | 242 | 236 | 239 | 77,000 |
2004/10/19 | 247 | 247 | 243 | 245 | 9,000 |
2004/10/18 | 246 | 246 | 242 | 246 | 19,000 |
2004/10/15 | 247 | 250 | 244 | 245 | 12,000 |
2004/10/14 | 248 | 248 | 248 | 248 | 10,000 |
2004/10/13 | 252 | 252 | 249 | 249 | 14,000 |
2004/10/12 | 251 | 252 | 251 | 252 | 7,000 |
2004/10/08 | 253 | 253 | 250 | 251 | 17,000 |
2004/10/07 | 254 | 254 | 250 | 252 | 31,000 |
2004/10/06 | 248 | 253 | 248 | 253 | 25,000 |
2004/10/05 | 250 | 251 | 248 | 248 | 33,000 |
2004/10/04 | 249 | 251 | 247 | 251 | 19,000 |
2004/10/01 | 249 | 249 | 246 | 248 | 7,000 |
2004/09/30 | 250 | 250 | 247 | 247 | 13,000 |
2004/09/29 | 255 | 255 | 244 | 248 | 38,000 |
2004/09/28 | 251 | 255 | 250 | 255 | 20,000 |
2004/09/27 | 255 | 256 | 251 | 252 | 15,000 |
2004/09/24 | 251 | 254 | 251 | 253 | 54,000 |
2004/09/22 | 253 | 255 | 253 | 255 | 42,000 |
2004/09/21 | 254 | 254 | 250 | 250 | 21,000 |
2004/09/17 | 256 | 256 | 253 | 254 | 32,000 |
2004/09/16 | 254 | 256 | 254 | 256 | 6,000 |
2004/09/15 | 257 | 259 | 255 | 255 | 15,000 |
2004/09/14 | 256 | 258 | 254 | 258 | 26,000 |
2004/09/13 | 263 | 263 | 253 | 255 | 36,000 |
2004/09/10 | 252 | 253 | 250 | 253 | 66,000 |
2004/09/09 | 254 | 254 | 254 | 254 | 7,000 |
2004/09/08 | 255 | 259 | 254 | 256 | 43,000 |
2004/09/07 | 258 | 258 | 251 | 256 | 25,000 |
2004/09/06 | 253 | 256 | 253 | 256 | 14,000 |
2004/09/03 | 256 | 257 | 250 | 253 | 45,000 |
2004/09/02 | 259 | 260 | 255 | 257 | 22,000 |
2004/09/01 | 255 | 256 | 252 | 255 | 19,000 |
2004/08/31 | 254 | 259 | 254 | 255 | 14,000 |
2004/08/30 | 251 | 254 | 251 | 254 | 9,000 |
2004/08/27 | 252 | 252 | 252 | 252 | 5,000 |
2004/08/26 | 259 | 259 | 252 | 252 | 11,000 |
2004/08/25 | 256 | 259 | 255 | 258 | 7,000 |
2004/08/24 | 258 | 260 | 253 | 260 | 24,000 |
2004/08/23 | 257 | 260 | 257 | 259 | 17,000 |
2004/08/20 | 253 | 258 | 252 | 258 | 53,000 |
2004/08/19 | 253 | 253 | 250 | 253 | 15,000 |
2004/08/18 | 252 | 255 | 248 | 253 | 32,000 |
2004/08/17 | 249 | 250 | 246 | 250 | 43,000 |
2004/08/16 | 246 | 246 | 245 | 245 | 4,000 |
2004/08/13 | 249 | 253 | 249 | 250 | 22,000 |
2004/08/12 | 248 | 254 | 248 | 253 | 21,000 |
2004/08/11 | 247 | 248 | 244 | 248 | 16,000 |
2004/08/10 | 247 | 247 | 247 | 247 | 33,000 |
2004/08/09 | 247 | 247 | 240 | 246 | 17,000 |
2004/08/06 | 247 | 248 | 245 | 248 | 11,000 |
2004/08/05 | 246 | 247 | 246 | 247 | 4,000 |
2004/08/04 | 246 | 248 | 243 | 248 | 20,000 |
2004/08/03 | 248 | 250 | 247 | 248 | 20,000 |
2004/08/02 | 252 | 252 | 246 | 246 | 29,000 |
2004/07/30 | 249 | 254 | 240 | 253 | 53,000 |
2004/07/29 | 248 | 249 | 248 | 248 | 7,000 |
2004/07/28 | 249 | 250 | 244 | 249 | 9,000 |
2004/07/27 | 250 | 250 | 242 | 250 | 39,000 |
2004/07/26 | 253 | 253 | 247 | 247 | 15,000 |
2004/07/23 | 248 | 252 | 245 | 250 | 25,000 |
2004/07/22 | 249 | 249 | 248 | 248 | 6,000 |
2004/07/21 | 251 | 251 | 248 | 249 | 10,000 |
2004/07/20 | 252 | 252 | 248 | 251 | 12,000 |
2004/07/16 | 251 | 252 | 247 | 252 | 16,000 |
2004/07/15 | 251 | 251 | 249 | 251 | 21,000 |
2004/07/14 | 262 | 262 | 256 | 256 | 21,000 |
2004/07/13 | 250 | 255 | 250 | 252 | 15,000 |
2004/07/12 | 248 | 256 | 248 | 250 | 23,000 |
2004/07/09 | 245 | 248 | 245 | 248 | 17,000 |
2004/07/08 | 248 | 248 | 245 | 245 | 21,000 |
2004/07/07 | 248 | 253 | 246 | 246 | 15,000 |
2004/07/06 | 247 | 250 | 246 | 248 | 13,000 |
2004/07/05 | 249 | 249 | 248 | 248 | 21,000 |
2004/07/02 | 254 | 255 | 249 | 249 | 49,000 |
2004/07/01 | 255 | 255 | 251 | 251 | 22,000 |
2004/06/30 | 250 | 254 | 246 | 251 | 44,000 |
2004/06/29 | 251 | 251 | 250 | 250 | 28,000 |
2004/06/28 | 248 | 250 | 248 | 250 | 33,000 |
2004/06/25 | 245 | 246 | 245 | 246 | 8,000 |
2004/06/24 | 248 | 248 | 244 | 245 | 21,000 |
2004/06/23 | 245 | 247 | 245 | 245 | 25,000 |
2004/06/22 | 245 | 248 | 243 | 244 | 85,000 |
2004/06/21 | 245 | 247 | 244 | 244 | 14,000 |
2004/06/18 | 248 | 248 | 243 | 245 | 22,000 |
2004/06/17 | 247 | 247 | 246 | 246 | 9,000 |
2004/06/16 | 244 | 247 | 243 | 247 | 22,000 |
2004/06/15 | 244 | 245 | 243 | 244 | 11,000 |
2004/06/14 | 245 | 245 | 243 | 244 | 13,000 |
2004/06/11 | 245 | 245 | 235 | 245 | 69,000 |
2004/06/10 | 247 | 248 | 226 | 245 | 84,000 |
2004/06/09 | 246 | 247 | 244 | 244 | 23,000 |
2004/06/08 | 249 | 249 | 245 | 245 | 10,000 |
2004/06/07 | 245 | 249 | 244 | 244 | 34,000 |
2004/06/04 | 244 | 249 | 244 | 244 | 10,000 |
2004/06/03 | 249 | 253 | 244 | 244 | 65,000 |
2004/06/02 | 244 | 249 | 244 | 249 | 15,000 |
2004/06/01 | 249 | 249 | 245 | 245 | 4,000 |
2004/05/31 | 249 | 249 | 243 | 244 | 11,000 |
2004/05/28 | 242 | 247 | 242 | 246 | 6,000 |
2004/05/27 | 243 | 243 | 241 | 241 | 14,000 |
2004/05/26 | 250 | 250 | 246 | 246 | 18,000 |
2004/05/25 | 250 | 250 | 246 | 247 | 7,000 |
2004/05/24 | 252 | 252 | 246 | 250 | 12,000 |
2004/05/21 | 240 | 242 | 240 | 242 | 9,000 |
2004/05/20 | 244 | 246 | 239 | 242 | 13,000 |
2004/05/19 | 239 | 245 | 239 | 245 | 4,000 |
2004/05/18 | 228 | 239 | 228 | 239 | 23,000 |
2004/05/17 | 243 | 245 | 235 | 238 | 30,000 |
2004/05/14 | 247 | 248 | 240 | 248 | 29,000 |
2004/05/13 | 247 | 257 | 247 | 247 | 33,000 |
2004/05/12 | 251 | 257 | 245 | 257 | 30,000 |
2004/05/11 | 244 | 248 | 241 | 246 | 68,000 |
2004/05/10 | 260 | 260 | 233 | 244 | 74,000 |
2004/05/07 | 265 | 274 | 260 | 263 | 90,000 |
2004/05/06 | 280 | 285 | 271 | 271 | 338,000 |
2004/04/30 | 259 | 266 | 258 | 266 | 222,000 |
2004/04/28 | 255 | 263 | 255 | 262 | 203,000 |
2004/04/27 | 250 | 255 | 250 | 253 | 114,000 |
2004/04/26 | 248 | 250 | 247 | 247 | 21,000 |
2004/04/23 | 250 | 250 | 248 | 248 | 17,000 |
2004/04/22 | 249 | 250 | 247 | 248 | 39,000 |
2004/04/21 | 250 | 251 | 248 | 249 | 22,000 |
2004/04/20 | 248 | 252 | 248 | 252 | 34,000 |
2004/04/19 | 251 | 251 | 246 | 248 | 55,000 |
2004/04/16 | 251 | 253 | 249 | 253 | 35,000 |
2004/04/15 | 255 | 255 | 251 | 251 | 50,000 |
2004/04/14 | 246 | 254 | 246 | 254 | 106,000 |
2004/04/13 | 250 | 251 | 248 | 251 | 53,000 |
2004/04/12 | 247 | 249 | 246 | 249 | 32,000 |
2004/04/09 | 249 | 249 | 245 | 245 | 35,000 |
2004/04/08 | 250 | 251 | 247 | 249 | 31,000 |
2004/04/07 | 249 | 250 | 249 | 250 | 21,000 |
2004/04/06 | 250 | 253 | 247 | 252 | 133,000 |
2004/04/05 | 255 | 255 | 246 | 254 | 82,000 |
2004/04/02 | 251 | 252 | 243 | 252 | 46,000 |
2004/04/01 | 252 | 253 | 246 | 253 | 52,000 |
2004/03/31 | 243 | 248 | 241 | 248 | 96,000 |
2004/03/30 | 242 | 245 | 240 | 243 | 44,000 |
2004/03/29 | 245 | 246 | 241 | 241 | 45,000 |
2004/03/26 | 249 | 250 | 241 | 249 | 66,000 |
2004/03/25 | 257 | 258 | 248 | 250 | 73,000 |
2004/03/24 | 256 | 260 | 252 | 255 | 172,000 |
2004/03/23 | 243 | 254 | 242 | 254 | 132,000 |
2004/03/22 | 243 | 247 | 243 | 244 | 81,000 |
2004/03/19 | 245 | 246 | 243 | 244 | 66,000 |
2004/03/18 | 241 | 245 | 240 | 242 | 60,000 |
2004/03/17 | 238 | 242 | 238 | 242 | 53,000 |
2004/03/16 | 237 | 245 | 237 | 242 | 57,000 |
2004/03/15 | 232 | 238 | 230 | 236 | 60,000 |
2004/03/12 | 231 | 232 | 229 | 232 | 93,000 |
2004/03/11 | 235 | 235 | 233 | 233 | 66,000 |
2004/03/10 | 233 | 234 | 232 | 234 | 45,000 |
2004/03/09 | 230 | 233 | 230 | 231 | 77,000 |
2004/03/08 | 228 | 230 | 228 | 230 | 35,000 |
2004/03/05 | 228 | 229 | 225 | 226 | 27,000 |
2004/03/04 | 227 | 228 | 224 | 228 | 35,000 |
2004/03/03 | 226 | 228 | 223 | 227 | 54,000 |
2004/03/02 | 229 | 229 | 225 | 225 | 48,000 |
2004/03/01 | 232 | 232 | 226 | 229 | 49,000 |
2004/02/27 | 224 | 228 | 223 | 225 | 125,000 |
2004/02/26 | 222 | 223 | 220 | 222 | 21,000 |
2004/02/25 | 221 | 222 | 220 | 221 | 18,000 |
2004/02/24 | 222 | 222 | 220 | 220 | 17,000 |
2004/02/23 | 222 | 222 | 221 | 221 | 14,000 |
2004/02/20 | 219 | 223 | 219 | 222 | 75,000 |
2004/02/19 | 219 | 221 | 218 | 220 | 13,000 |
2004/02/18 | 222 | 222 | 218 | 221 | 21,000 |
2004/02/17 | 220 | 220 | 219 | 220 | 21,000 |
2004/02/16 | 220 | 220 | 217 | 219 | 16,000 |
2004/02/13 | 219 | 219 | 216 | 217 | 15,000 |
2004/02/12 | 219 | 220 | 217 | 219 | 59,000 |
2004/02/10 | 219 | 219 | 218 | 219 | 15,000 |
2004/02/09 | 219 | 220 | 217 | 219 | 63,000 |
2004/02/06 | 217 | 218 | 217 | 218 | 50,000 |
2004/02/05 | 220 | 220 | 216 | 218 | 16,000 |
2004/02/04 | 219 | 219 | 218 | 218 | 38,000 |
2004/02/03 | 220 | 220 | 216 | 218 | 23,000 |
2004/02/02 | 217 | 220 | 216 | 220 | 52,000 |
2004/01/30 | 217 | 217 | 214 | 214 | 28,000 |
2004/01/29 | 218 | 218 | 214 | 215 | 66,000 |
2004/01/28 | 215 | 216 | 214 | 216 | 24,000 |
2004/01/27 | 216 | 216 | 214 | 214 | 26,000 |
2004/01/26 | 215 | 217 | 215 | 216 | 28,000 |
2004/01/23 | 215 | 216 | 213 | 216 | 36,000 |
2004/01/22 | 214 | 215 | 214 | 215 | 18,000 |
2004/01/21 | 215 | 215 | 213 | 214 | 13,000 |
2004/01/20 | 214 | 215 | 214 | 214 | 13,000 |
2004/01/19 | 215 | 215 | 213 | 214 | 17,000 |
2004/01/16 | 213 | 214 | 211 | 214 | 28,000 |
2004/01/15 | 213 | 214 | 212 | 212 | 26,000 |
2004/01/14 | 213 | 214 | 213 | 213 | 29,000 |
2004/01/13 | 215 | 215 | 213 | 213 | 32,000 |
2004/01/09 | 213 | 214 | 213 | 213 | 28,000 |
2004/01/08 | 213 | 215 | 213 | 213 | 19,000 |
2004/01/07 | 214 | 214 | 213 | 214 | 14,000 |
2004/01/06 | 214 | 214 | 212 | 213 | 25,000 |
2004/01/05 | 212 | 212 | 211 | 212 | 11,000 |