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 |
|---|---|---|---|---|---|
| 2005/12/30 | 404 | 408 | 394 | 394 | 45,000 |
| 2005/12/29 | 409 | 416 | 404 | 405 | 46,000 |
| 2005/12/28 | 398 | 399 | 394 | 399 | 25,000 |
| 2005/12/27 | 396 | 396 | 388 | 393 | 45,000 |
| 2005/12/26 | 396 | 396 | 389 | 396 | 21,000 |
| 2005/12/22 | 400 | 401 | 390 | 391 | 37,000 |
| 2005/12/21 | 400 | 409 | 390 | 399 | 80,000 |
| 2005/12/20 | 386 | 391 | 385 | 390 | 26,000 |
| 2005/12/19 | 385 | 391 | 383 | 386 | 45,000 |
| 2005/12/16 | 394 | 399 | 383 | 392 | 70,000 |
| 2005/12/15 | 403 | 408 | 393 | 393 | 51,000 |
| 2005/12/14 | 412 | 422 | 406 | 408 | 68,000 |
| 2005/12/13 | 411 | 412 | 407 | 409 | 31,000 |
| 2005/12/12 | 409 | 409 | 402 | 402 | 31,000 |
| 2005/12/09 | 409 | 409 | 404 | 409 | 85,000 |
| 2005/12/08 | 403 | 407 | 397 | 404 | 42,000 |
| 2005/12/07 | 404 | 407 | 397 | 397 | 35,000 |
| 2005/12/06 | 410 | 412 | 405 | 405 | 55,000 |
| 2005/12/05 | 401 | 414 | 401 | 410 | 82,000 |
| 2005/12/02 | 390 | 397 | 386 | 397 | 52,000 |
| 2005/12/01 | 388 | 389 | 383 | 389 | 28,000 |
| 2005/11/30 | 383 | 389 | 383 | 387 | 28,000 |
| 2005/11/29 | 380 | 390 | 380 | 388 | 54,000 |
| 2005/11/28 | 389 | 389 | 382 | 382 | 38,000 |
| 2005/11/25 | 384 | 389 | 383 | 389 | 18,000 |
| 2005/11/24 | 389 | 390 | 384 | 386 | 27,000 |
| 2005/11/22 | 390 | 390 | 383 | 389 | 23,000 |
| 2005/11/21 | 389 | 392 | 385 | 385 | 22,000 |
| 2005/11/18 | 390 | 391 | 389 | 389 | 19,000 |
| 2005/11/17 | 386 | 388 | 385 | 388 | 19,000 |
| 2005/11/16 | 378 | 388 | 376 | 385 | 20,000 |
| 2005/11/15 | 383 | 383 | 377 | 383 | 45,000 |
| 2005/11/14 | 384 | 384 | 377 | 380 | 44,000 |
| 2005/11/11 | 384 | 390 | 378 | 384 | 26,000 |
| 2005/11/10 | 387 | 397 | 382 | 385 | 51,000 |
| 2005/11/09 | 383 | 385 | 381 | 381 | 22,000 |
| 2005/11/08 | 383 | 384 | 376 | 383 | 16,000 |
| 2005/11/07 | 376 | 382 | 376 | 382 | 25,000 |
| 2005/11/04 | 380 | 384 | 371 | 381 | 15,000 |
| 2005/11/02 | 383 | 384 | 378 | 380 | 45,000 |
| 2005/11/01 | 384 | 384 | 380 | 380 | 6,000 |
| 2005/10/31 | 381 | 385 | 379 | 379 | 36,000 |
| 2005/10/28 | 376 | 380 | 376 | 379 | 35,000 |
| 2005/10/27 | 376 | 376 | 373 | 376 | 33,000 |
| 2005/10/26 | 374 | 378 | 372 | 375 | 30,000 |
| 2005/10/25 | 378 | 378 | 372 | 373 | 24,000 |
| 2005/10/24 | 376 | 376 | 367 | 374 | 25,000 |
| 2005/10/21 | 374 | 378 | 373 | 374 | 51,000 |
| 2005/10/20 | 365 | 376 | 362 | 376 | 69,000 |
| 2005/10/19 | 365 | 365 | 361 | 365 | 47,000 |
| 2005/10/18 | 364 | 364 | 363 | 364 | 21,000 |
| 2005/10/17 | 363 | 364 | 361 | 361 | 18,000 |
| 2005/10/14 | 362 | 366 | 356 | 362 | 40,000 |
| 2005/10/13 | 362 | 365 | 362 | 363 | 36,000 |
| 2005/10/12 | 365 | 366 | 362 | 362 | 40,000 |
| 2005/10/11 | 369 | 370 | 350 | 370 | 48,000 |
| 2005/10/07 | 371 | 376 | 365 | 365 | 35,000 |
| 2005/10/06 | 375 | 376 | 371 | 371 | 40,000 |
| 2005/10/05 | 377 | 379 | 372 | 376 | 34,000 |
| 2005/10/04 | 378 | 378 | 372 | 372 | 34,000 |
| 2005/10/03 | 380 | 382 | 379 | 379 | 32,000 |
| 2005/09/30 | 381 | 385 | 381 | 385 | 29,000 |
| 2005/09/29 | 385 | 387 | 381 | 387 | 40,000 |
| 2005/09/28 | 382 | 385 | 380 | 385 | 32,000 |
| 2005/09/27 | 385 | 389 | 381 | 381 | 38,000 |
| 2005/09/26 | 390 | 390 | 380 | 383 | 33,000 |
| 2005/09/22 | 379 | 386 | 373 | 385 | 80,000 |
| 2005/09/21 | 381 | 390 | 381 | 381 | 81,000 |
| 2005/09/20 | 384 | 385 | 380 | 382 | 58,000 |
| 2005/09/16 | 372 | 378 | 370 | 376 | 49,000 |
| 2005/09/15 | 375 | 376 | 371 | 371 | 49,000 |
| 2005/09/14 | 370 | 376 | 370 | 376 | 43,000 |
| 2005/09/13 | 375 | 375 | 370 | 374 | 32,000 |
| 2005/09/12 | 369 | 374 | 369 | 373 | 17,000 |
| 2005/09/09 | 366 | 372 | 366 | 370 | 121,000 |
| 2005/09/08 | 374 | 374 | 363 | 366 | 68,000 |
| 2005/09/07 | 376 | 376 | 371 | 374 | 45,000 |
| 2005/09/06 | 377 | 377 | 372 | 372 | 24,000 |
| 2005/09/05 | 382 | 382 | 376 | 377 | 34,000 |
| 2005/09/02 | 379 | 385 | 376 | 381 | 135,000 |
| 2005/09/01 | 360 | 376 | 360 | 376 | 201,000 |
| 2005/08/31 | 360 | 360 | 356 | 359 | 20,000 |
| 2005/08/30 | 362 | 362 | 361 | 361 | 24,000 |
| 2005/08/29 | 363 | 363 | 355 | 362 | 22,000 |
| 2005/08/26 | 365 | 365 | 362 | 363 | 11,000 |
| 2005/08/25 | 364 | 366 | 364 | 365 | 17,000 |
| 2005/08/24 | 370 | 370 | 367 | 367 | 17,000 |
| 2005/08/23 | 371 | 371 | 366 | 371 | 18,000 |
| 2005/08/22 | 367 | 367 | 364 | 367 | 21,000 |
| 2005/08/19 | 370 | 371 | 365 | 367 | 31,000 |
| 2005/08/18 | 368 | 372 | 364 | 366 | 41,000 |
| 2005/08/17 | 365 | 369 | 364 | 368 | 24,000 |
| 2005/08/16 | 360 | 365 | 357 | 365 | 36,000 |
| 2005/08/15 | 352 | 360 | 351 | 358 | 35,000 |
| 2005/08/12 | 354 | 359 | 349 | 354 | 46,000 |
| 2005/08/11 | 353 | 354 | 344 | 353 | 25,000 |
| 2005/08/10 | 350 | 353 | 348 | 353 | 47,000 |
| 2005/08/09 | 351 | 353 | 350 | 353 | 23,000 |
| 2005/08/08 | 342 | 351 | 333 | 351 | 51,000 |
| 2005/08/05 | 352 | 354 | 350 | 353 | 34,000 |
| 2005/08/04 | 358 | 358 | 350 | 351 | 65,000 |
| 2005/08/03 | 351 | 358 | 345 | 358 | 74,000 |
| 2005/08/02 | 353 | 355 | 345 | 352 | 102,000 |
| 2005/08/01 | 350 | 354 | 350 | 354 | 38,000 |
| 2005/07/29 | 354 | 354 | 347 | 350 | 27,000 |
| 2005/07/28 | 355 | 355 | 351 | 353 | 22,000 |
| 2005/07/27 | 352 | 353 | 350 | 352 | 18,000 |
| 2005/07/26 | 355 | 355 | 353 | 354 | 23,000 |
| 2005/07/25 | 352 | 358 | 352 | 352 | 33,000 |
| 2005/07/22 | 353 | 354 | 352 | 354 | 10,000 |
| 2005/07/21 | 351 | 355 | 348 | 355 | 58,000 |
| 2005/07/20 | 351 | 352 | 350 | 352 | 32,000 |
| 2005/07/19 | 351 | 351 | 347 | 351 | 25,000 |
| 2005/07/15 | 353 | 353 | 351 | 351 | 15,000 |
| 2005/07/14 | 351 | 354 | 351 | 351 | 29,000 |
| 2005/07/13 | 352 | 352 | 352 | 352 | 19,000 |
| 2005/07/12 | 353 | 353 | 346 | 352 | 33,000 |
| 2005/07/11 | 347 | 351 | 347 | 350 | 22,000 |
| 2005/07/08 | 350 | 350 | 345 | 350 | 56,000 |
| 2005/07/07 | 350 | 353 | 348 | 353 | 27,000 |
| 2005/07/06 | 353 | 353 | 349 | 350 | 21,000 |
| 2005/07/05 | 350 | 353 | 348 | 353 | 45,000 |
| 2005/07/04 | 348 | 350 | 344 | 350 | 39,000 |
| 2005/07/01 | 347 | 347 | 345 | 347 | 10,000 |
| 2005/06/30 | 345 | 347 | 340 | 347 | 24,000 |
| 2005/06/29 | 345 | 348 | 342 | 348 | 52,000 |
| 2005/06/28 | 344 | 347 | 342 | 345 | 42,000 |
| 2005/06/27 | 340 | 344 | 337 | 340 | 34,000 |
| 2005/06/24 | 336 | 343 | 336 | 339 | 29,000 |
| 2005/06/23 | 343 | 343 | 338 | 341 | 26,000 |
| 2005/06/22 | 338 | 342 | 336 | 342 | 19,000 |
| 2005/06/21 | 342 | 342 | 338 | 341 | 12,000 |
| 2005/06/20 | 343 | 346 | 338 | 343 | 16,000 |
| 2005/06/17 | 341 | 343 | 338 | 342 | 26,000 |
| 2005/06/16 | 342 | 342 | 339 | 340 | 17,000 |
| 2005/06/15 | 337 | 338 | 337 | 337 | 8,000 |
| 2005/06/14 | 342 | 342 | 335 | 335 | 16,000 |
| 2005/06/13 | 333 | 339 | 333 | 337 | 38,000 |
| 2005/06/10 | 330 | 338 | 330 | 338 | 46,000 |
| 2005/06/09 | 333 | 334 | 328 | 329 | 35,000 |
| 2005/06/08 | 331 | 339 | 326 | 328 | 128,000 |
| 2005/06/07 | 336 | 345 | 328 | 333 | 123,000 |
| 2005/06/06 | 350 | 351 | 340 | 340 | 57,000 |
| 2005/06/03 | 350 | 352 | 350 | 350 | 9,000 |
| 2005/06/02 | 350 | 354 | 349 | 354 | 18,000 |
| 2005/06/01 | 353 | 356 | 349 | 355 | 26,000 |
| 2005/05/31 | 350 | 358 | 348 | 357 | 71,000 |
| 2005/05/30 | 330 | 353 | 330 | 350 | 111,000 |
| 2005/05/27 | 329 | 340 | 329 | 338 | 15,000 |
| 2005/05/26 | 341 | 341 | 331 | 339 | 12,000 |
| 2005/05/25 | 336 | 341 | 336 | 341 | 15,000 |
| 2005/05/24 | 344 | 345 | 335 | 345 | 42,000 |
| 2005/05/23 | 340 | 345 | 334 | 345 | 44,000 |
| 2005/05/20 | 329 | 340 | 329 | 340 | 81,000 |
| 2005/05/19 | 334 | 335 | 328 | 329 | 27,000 |
| 2005/05/18 | 325 | 329 | 315 | 324 | 39,000 |
| 2005/05/17 | 330 | 330 | 323 | 324 | 15,000 |
| 2005/05/16 | 335 | 335 | 325 | 325 | 9,000 |
| 2005/05/13 | 336 | 339 | 333 | 333 | 7,000 |
| 2005/05/12 | 343 | 343 | 336 | 336 | 25,000 |
| 2005/05/11 | 338 | 343 | 335 | 343 | 34,000 |
| 2005/05/10 | 337 | 343 | 337 | 337 | 24,000 |
| 2005/05/09 | 335 | 339 | 335 | 336 | 11,000 |
| 2005/05/06 | 339 | 339 | 330 | 335 | 17,000 |
| 2005/05/02 | 318 | 338 | 318 | 338 | 13,000 |
| 2005/04/28 | 349 | 349 | 328 | 328 | 59,000 |
| 2005/04/27 | 324 | 335 | 319 | 334 | 22,000 |
| 2005/04/26 | 321 | 326 | 317 | 326 | 28,000 |
| 2005/04/25 | 323 | 323 | 319 | 319 | 25,000 |
| 2005/04/22 | 319 | 327 | 316 | 323 | 23,000 |
| 2005/04/21 | 319 | 320 | 302 | 315 | 68,000 |
| 2005/04/20 | 322 | 326 | 322 | 322 | 19,000 |
| 2005/04/19 | 320 | 327 | 315 | 326 | 40,000 |
| 2005/04/18 | 320 | 325 | 306 | 320 | 87,000 |
| 2005/04/15 | 330 | 335 | 320 | 330 | 34,000 |
| 2005/04/14 | 340 | 341 | 335 | 340 | 28,000 |
| 2005/04/13 | 351 | 351 | 343 | 349 | 12,000 |
| 2005/04/12 | 351 | 352 | 348 | 351 | 22,000 |
| 2005/04/11 | 351 | 357 | 349 | 351 | 81,000 |
| 2005/04/08 | 349 | 353 | 347 | 352 | 42,000 |
| 2005/04/07 | 347 | 350 | 345 | 350 | 19,000 |
| 2005/04/06 | 352 | 355 | 348 | 348 | 66,000 |
| 2005/04/05 | 349 | 354 | 348 | 351 | 54,000 |
| 2005/04/04 | 345 | 349 | 345 | 349 | 67,000 |
| 2005/04/01 | 339 | 345 | 336 | 345 | 21,000 |
| 2005/03/31 | 334 | 345 | 333 | 345 | 33,000 |
| 2005/03/30 | 338 | 345 | 330 | 333 | 51,000 |
| 2005/03/29 | 351 | 352 | 340 | 346 | 51,000 |
| 2005/03/28 | 350 | 350 | 344 | 350 | 27,000 |
| 2005/03/25 | 360 | 360 | 350 | 352 | 136,000 |
| 2005/03/24 | 359 | 360 | 351 | 351 | 203,000 |
| 2005/03/23 | 347 | 366 | 347 | 354 | 184,000 |
| 2005/03/22 | 348 | 352 | 348 | 350 | 106,000 |
| 2005/03/18 | 344 | 350 | 344 | 348 | 52,000 |
| 2005/03/17 | 350 | 350 | 345 | 347 | 62,000 |
| 2005/03/16 | 344 | 351 | 339 | 347 | 114,000 |
| 2005/03/15 | 340 | 348 | 336 | 345 | 213,000 |
| 2005/03/14 | 341 | 345 | 335 | 338 | 144,000 |
| 2005/03/11 | 342 | 343 | 340 | 342 | 83,000 |
| 2005/03/10 | 342 | 344 | 341 | 342 | 42,000 |
| 2005/03/09 | 340 | 344 | 338 | 344 | 35,000 |
| 2005/03/08 | 340 | 343 | 339 | 341 | 79,000 |
| 2005/03/07 | 354 | 354 | 342 | 346 | 160,000 |
| 2005/03/04 | 342 | 354 | 340 | 350 | 204,000 |
| 2005/03/03 | 335 | 344 | 329 | 339 | 242,000 |
| 2005/03/02 | 325 | 337 | 322 | 333 | 169,000 |
| 2005/03/01 | 315 | 325 | 315 | 323 | 165,000 |
| 2005/02/28 | 315 | 317 | 310 | 317 | 73,000 |
| 2005/02/25 | 304 | 315 | 304 | 311 | 149,000 |
| 2005/02/24 | 303 | 303 | 300 | 302 | 50,000 |
| 2005/02/23 | 299 | 302 | 298 | 299 | 48,000 |
| 2005/02/22 | 302 | 303 | 299 | 300 | 47,000 |
| 2005/02/21 | 302 | 306 | 299 | 301 | 53,000 |
| 2005/02/18 | 299 | 301 | 298 | 299 | 20,000 |
| 2005/02/17 | 299 | 299 | 297 | 299 | 20,000 |
| 2005/02/16 | 303 | 307 | 299 | 299 | 55,000 |
| 2005/02/15 | 305 | 307 | 300 | 301 | 62,000 |
| 2005/02/14 | 303 | 303 | 298 | 299 | 99,000 |
| 2005/02/10 | 304 | 304 | 300 | 302 | 62,000 |
| 2005/02/09 | 307 | 307 | 301 | 303 | 34,000 |
| 2005/02/08 | 307 | 310 | 302 | 307 | 106,000 |
| 2005/02/07 | 298 | 316 | 295 | 306 | 497,000 |
| 2005/02/04 | 289 | 330 | 285 | 289 | 521,000 |
| 2005/02/03 | 288 | 288 | 282 | 285 | 44,000 |
| 2005/02/02 | 288 | 288 | 285 | 288 | 32,000 |
| 2005/02/01 | 289 | 290 | 285 | 289 | 39,000 |
| 2005/01/31 | 289 | 289 | 287 | 288 | 11,000 |
| 2005/01/28 | 287 | 289 | 283 | 287 | 40,000 |
| 2005/01/27 | 291 | 291 | 283 | 287 | 42,000 |
| 2005/01/26 | 290 | 294 | 283 | 285 | 39,000 |
| 2005/01/25 | 285 | 288 | 281 | 285 | 45,000 |
| 2005/01/24 | 283 | 285 | 280 | 282 | 13,000 |
| 2005/01/21 | 284 | 284 | 282 | 283 | 16,000 |
| 2005/01/20 | 287 | 287 | 276 | 281 | 45,000 |
| 2005/01/19 | 288 | 289 | 286 | 287 | 69,000 |
| 2005/01/18 | 283 | 287 | 283 | 283 | 46,000 |
| 2005/01/17 | 282 | 285 | 280 | 281 | 32,000 |
| 2005/01/14 | 281 | 282 | 281 | 282 | 25,000 |
| 2005/01/13 | 285 | 286 | 283 | 284 | 30,000 |
| 2005/01/12 | 287 | 288 | 284 | 284 | 58,000 |
| 2005/01/11 | 282 | 287 | 280 | 287 | 41,000 |
| 2005/01/07 | 281 | 284 | 280 | 281 | 26,000 |
| 2005/01/06 | 284 | 285 | 278 | 284 | 17,000 |
| 2005/01/05 | 284 | 284 | 278 | 279 | 18,000 |
| 2005/01/04 | 277 | 284 | 277 | 283 | 22,000 |