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 |
|---|---|---|---|---|---|
| 2006/12/29 | 338 | 343 | 338 | 343 | 15,000 |
| 2006/12/28 | 341 | 342 | 340 | 341 | 34,000 |
| 2006/12/27 | 344 | 344 | 338 | 340 | 20,000 |
| 2006/12/26 | 343 | 343 | 341 | 342 | 22,000 |
| 2006/12/25 | 342 | 343 | 338 | 342 | 12,000 |
| 2006/12/22 | 343 | 344 | 337 | 344 | 12,000 |
| 2006/12/21 | 345 | 346 | 344 | 344 | 17,000 |
| 2006/12/20 | 341 | 345 | 339 | 345 | 15,000 |
| 2006/12/19 | 345 | 347 | 342 | 346 | 13,000 |
| 2006/12/18 | 341 | 347 | 341 | 346 | 9,000 |
| 2006/12/15 | 346 | 348 | 344 | 347 | 23,000 |
| 2006/12/14 | 344 | 348 | 343 | 345 | 27,000 |
| 2006/12/13 | 347 | 349 | 346 | 349 | 22,000 |
| 2006/12/12 | 350 | 352 | 346 | 350 | 30,000 |
| 2006/12/11 | 354 | 354 | 344 | 350 | 27,000 |
| 2006/12/08 | 335 | 344 | 335 | 344 | 43,000 |
| 2006/12/07 | 334 | 345 | 334 | 343 | 36,000 |
| 2006/12/06 | 336 | 341 | 336 | 340 | 30,000 |
| 2006/12/05 | 335 | 335 | 333 | 333 | 17,000 |
| 2006/12/04 | 331 | 335 | 331 | 335 | 9,000 |
| 2006/12/01 | 337 | 337 | 335 | 335 | 5,000 |
| 2006/11/30 | 329 | 330 | 324 | 330 | 25,000 |
| 2006/11/29 | 328 | 328 | 324 | 328 | 15,000 |
| 2006/11/28 | 322 | 325 | 321 | 325 | 28,000 |
| 2006/11/27 | 328 | 328 | 308 | 321 | 50,000 |
| 2006/11/24 | 320 | 326 | 319 | 324 | 16,000 |
| 2006/11/22 | 319 | 324 | 315 | 320 | 21,000 |
| 2006/11/21 | 321 | 326 | 308 | 320 | 32,000 |
| 2006/11/20 | 332 | 332 | 331 | 331 | 2,000 |
| 2006/11/17 | 340 | 340 | 331 | 339 | 27,000 |
| 2006/11/16 | 344 | 344 | 333 | 342 | 29,000 |
| 2006/11/15 | 335 | 340 | 335 | 340 | 15,000 |
| 2006/11/14 | 343 | 343 | 342 | 342 | 3,000 |
| 2006/11/13 | 334 | 342 | 331 | 341 | 15,000 |
| 2006/11/10 | 343 | 345 | 340 | 343 | 7,000 |
| 2006/11/09 | 341 | 343 | 340 | 343 | 35,000 |
| 2006/11/08 | 349 | 349 | 341 | 345 | 28,000 |
| 2006/11/07 | 345 | 349 | 341 | 349 | 7,000 |
| 2006/11/06 | 346 | 348 | 345 | 348 | 5,000 |
| 2006/11/02 | 345 | 351 | 341 | 351 | 32,000 |
| 2006/11/01 | 347 | 348 | 340 | 348 | 19,000 |
| 2006/10/31 | 348 | 354 | 346 | 346 | 12,000 |
| 2006/10/30 | 351 | 353 | 338 | 349 | 45,000 |
| 2006/10/27 | 355 | 355 | 350 | 354 | 23,000 |
| 2006/10/26 | 355 | 355 | 350 | 350 | 15,000 |
| 2006/10/25 | 356 | 356 | 351 | 351 | 19,000 |
| 2006/10/24 | 350 | 356 | 350 | 351 | 24,000 |
| 2006/10/23 | 349 | 349 | 345 | 349 | 18,000 |
| 2006/10/20 | 350 | 350 | 343 | 349 | 40,000 |
| 2006/10/19 | 349 | 354 | 348 | 349 | 43,000 |
| 2006/10/18 | 355 | 356 | 348 | 356 | 22,000 |
| 2006/10/17 | 357 | 358 | 354 | 355 | 11,000 |
| 2006/10/16 | 355 | 359 | 355 | 358 | 11,000 |
| 2006/10/13 | 358 | 360 | 355 | 358 | 18,000 |
| 2006/10/12 | 360 | 360 | 355 | 359 | 12,000 |
| 2006/10/11 | 365 | 365 | 356 | 359 | 38,000 |
| 2006/10/10 | 353 | 366 | 348 | 365 | 45,000 |
| 2006/10/06 | 355 | 355 | 353 | 353 | 17,000 |
| 2006/10/05 | 355 | 355 | 352 | 355 | 22,000 |
| 2006/10/04 | 355 | 355 | 352 | 355 | 15,000 |
| 2006/10/03 | 355 | 355 | 353 | 355 | 28,000 |
| 2006/10/02 | 358 | 358 | 353 | 355 | 17,000 |
| 2006/09/29 | 355 | 360 | 354 | 360 | 10,000 |
| 2006/09/28 | 350 | 357 | 350 | 357 | 9,000 |
| 2006/09/27 | 347 | 353 | 344 | 353 | 36,000 |
| 2006/09/26 | 359 | 359 | 352 | 352 | 13,000 |
| 2006/09/25 | 355 | 355 | 351 | 354 | 21,000 |
| 2006/09/22 | 358 | 358 | 354 | 358 | 32,000 |
| 2006/09/21 | 360 | 360 | 355 | 359 | 14,000 |
| 2006/09/20 | 360 | 362 | 357 | 360 | 7,000 |
| 2006/09/19 | 365 | 365 | 360 | 360 | 4,000 |
| 2006/09/15 | 360 | 364 | 360 | 363 | 14,000 |
| 2006/09/14 | 360 | 362 | 360 | 362 | 7,000 |
| 2006/09/13 | 360 | 370 | 357 | 365 | 19,000 |
| 2006/09/12 | 364 | 364 | 357 | 358 | 27,000 |
| 2006/09/11 | 362 | 363 | 358 | 363 | 38,000 |
| 2006/09/08 | 360 | 371 | 360 | 363 | 73,000 |
| 2006/09/07 | 360 | 364 | 359 | 361 | 14,000 |
| 2006/09/06 | 364 | 368 | 360 | 362 | 40,000 |
| 2006/09/05 | 365 | 366 | 364 | 364 | 9,000 |
| 2006/09/04 | 363 | 373 | 363 | 365 | 9,000 |
| 2006/09/01 | 358 | 358 | 353 | 358 | 53,000 |
| 2006/08/31 | 354 | 360 | 354 | 355 | 14,000 |
| 2006/08/30 | 354 | 354 | 351 | 351 | 8,000 |
| 2006/08/29 | 354 | 354 | 354 | 354 | 4,000 |
| 2006/08/28 | 354 | 354 | 350 | 351 | 12,000 |
| 2006/08/25 | 352 | 356 | 352 | 354 | 15,000 |
| 2006/08/24 | 353 | 353 | 346 | 352 | 17,000 |
| 2006/08/23 | 353 | 355 | 350 | 354 | 32,000 |
| 2006/08/22 | 352 | 353 | 348 | 353 | 12,000 |
| 2006/08/21 | 354 | 356 | 353 | 354 | 9,000 |
| 2006/08/18 | 359 | 359 | 350 | 359 | 22,000 |
| 2006/08/17 | 341 | 365 | 340 | 360 | 66,000 |
| 2006/08/16 | 342 | 344 | 340 | 340 | 17,000 |
| 2006/08/15 | 337 | 340 | 336 | 340 | 17,000 |
| 2006/08/14 | 335 | 342 | 330 | 342 | 31,000 |
| 2006/08/11 | 333 | 338 | 333 | 338 | 23,000 |
| 2006/08/10 | 336 | 336 | 333 | 334 | 7,000 |
| 2006/08/09 | 334 | 334 | 333 | 334 | 8,000 |
| 2006/08/08 | 333 | 336 | 333 | 336 | 16,000 |
| 2006/08/07 | 339 | 339 | 334 | 337 | 8,000 |
| 2006/08/04 | 333 | 341 | 333 | 339 | 29,000 |
| 2006/08/03 | 333 | 342 | 333 | 342 | 16,000 |
| 2006/08/02 | 334 | 334 | 333 | 333 | 44,000 |
| 2006/08/01 | 335 | 336 | 333 | 334 | 15,000 |
| 2006/07/31 | 331 | 337 | 330 | 334 | 34,000 |
| 2006/07/28 | 334 | 334 | 326 | 331 | 16,000 |
| 2006/07/27 | 331 | 332 | 329 | 332 | 12,000 |
| 2006/07/26 | 328 | 332 | 326 | 332 | 19,000 |
| 2006/07/25 | 332 | 336 | 328 | 336 | 16,000 |
| 2006/07/24 | 339 | 339 | 333 | 337 | 24,000 |
| 2006/07/21 | 331 | 342 | 326 | 342 | 18,000 |
| 2006/07/20 | 339 | 339 | 328 | 335 | 9,000 |
| 2006/07/19 | 337 | 337 | 330 | 335 | 16,000 |
| 2006/07/18 | 342 | 342 | 336 | 337 | 80,000 |
| 2006/07/14 | 340 | 341 | 335 | 341 | 8,000 |
| 2006/07/13 | 331 | 340 | 331 | 340 | 43,000 |
| 2006/07/12 | 341 | 342 | 338 | 340 | 20,000 |
| 2006/07/11 | 340 | 342 | 340 | 342 | 25,000 |
| 2006/07/10 | 349 | 349 | 342 | 343 | 27,000 |
| 2006/07/07 | 344 | 345 | 342 | 344 | 13,000 |
| 2006/07/06 | 349 | 349 | 342 | 342 | 98,000 |
| 2006/07/05 | 345 | 345 | 340 | 344 | 37,000 |
| 2006/07/04 | 344 | 346 | 343 | 346 | 22,000 |
| 2006/07/03 | 353 | 356 | 341 | 349 | 15,000 |
| 2006/06/30 | 356 | 356 | 350 | 351 | 14,000 |
| 2006/06/29 | 350 | 353 | 348 | 349 | 23,000 |
| 2006/06/28 | 352 | 352 | 344 | 349 | 33,000 |
| 2006/06/27 | 352 | 354 | 352 | 354 | 13,000 |
| 2006/06/26 | 363 | 363 | 361 | 361 | 37,000 |
| 2006/06/23 | 356 | 362 | 355 | 362 | 19,000 |
| 2006/06/22 | 352 | 355 | 350 | 355 | 8,000 |
| 2006/06/21 | 353 | 354 | 346 | 347 | 15,000 |
| 2006/06/20 | 345 | 364 | 345 | 363 | 31,000 |
| 2006/06/19 | 352 | 354 | 352 | 354 | 2,000 |
| 2006/06/16 | 346 | 352 | 344 | 352 | 11,000 |
| 2006/06/15 | 343 | 345 | 343 | 345 | 7,000 |
| 2006/06/14 | 335 | 347 | 335 | 347 | 12,000 |
| 2006/06/13 | 340 | 349 | 339 | 349 | 16,000 |
| 2006/06/12 | 338 | 351 | 336 | 351 | 19,000 |
| 2006/06/09 | 330 | 350 | 330 | 350 | 57,000 |
| 2006/06/08 | 341 | 341 | 323 | 340 | 58,000 |
| 2006/06/07 | 354 | 359 | 349 | 357 | 20,000 |
| 2006/06/06 | 359 | 364 | 359 | 364 | 4,000 |
| 2006/06/05 | 368 | 368 | 354 | 364 | 30,000 |
| 2006/06/02 | 357 | 370 | 343 | 369 | 66,000 |
| 2006/06/01 | 368 | 369 | 361 | 369 | 11,000 |
| 2006/05/31 | 365 | 368 | 361 | 368 | 31,000 |
| 2006/05/30 | 367 | 373 | 365 | 366 | 22,000 |
| 2006/05/29 | 376 | 377 | 369 | 375 | 15,000 |
| 2006/05/26 | 377 | 377 | 370 | 377 | 16,000 |
| 2006/05/25 | 371 | 375 | 363 | 375 | 67,000 |
| 2006/05/24 | 374 | 381 | 370 | 381 | 31,000 |
| 2006/05/23 | 374 | 379 | 374 | 379 | 3,000 |
| 2006/05/22 | 381 | 384 | 372 | 384 | 22,000 |
| 2006/05/19 | 378 | 386 | 373 | 386 | 16,000 |
| 2006/05/18 | 381 | 381 | 374 | 378 | 7,000 |
| 2006/05/17 | 383 | 383 | 374 | 380 | 18,000 |
| 2006/05/16 | 387 | 387 | 379 | 383 | 36,000 |
| 2006/05/15 | 385 | 391 | 378 | 391 | 18,000 |
| 2006/05/12 | 388 | 388 | 379 | 387 | 19,000 |
| 2006/05/11 | 385 | 395 | 379 | 384 | 83,000 |
| 2006/05/10 | 388 | 390 | 380 | 390 | 68,000 |
| 2006/05/09 | 390 | 391 | 388 | 389 | 17,000 |
| 2006/05/08 | 392 | 392 | 390 | 391 | 34,000 |
| 2006/05/02 | 393 | 394 | 391 | 394 | 38,000 |
| 2006/05/01 | 396 | 397 | 393 | 397 | 13,000 |
| 2006/04/28 | 396 | 396 | 393 | 396 | 9,000 |
| 2006/04/27 | 396 | 396 | 392 | 396 | 19,000 |
| 2006/04/26 | 397 | 397 | 393 | 396 | 16,000 |
| 2006/04/25 | 396 | 397 | 393 | 397 | 14,000 |
| 2006/04/24 | 400 | 403 | 397 | 402 | 39,000 |
| 2006/04/21 | 398 | 403 | 397 | 402 | 53,000 |
| 2006/04/20 | 398 | 400 | 395 | 398 | 34,000 |
| 2006/04/19 | 399 | 399 | 391 | 396 | 15,000 |
| 2006/04/18 | 397 | 398 | 395 | 397 | 11,000 |
| 2006/04/17 | 400 | 400 | 397 | 397 | 8,000 |
| 2006/04/14 | 396 | 397 | 395 | 396 | 14,000 |
| 2006/04/13 | 397 | 401 | 397 | 398 | 27,000 |
| 2006/04/12 | 403 | 403 | 397 | 397 | 19,000 |
| 2006/04/11 | 400 | 402 | 399 | 400 | 45,000 |
| 2006/04/10 | 397 | 398 | 396 | 398 | 17,000 |
| 2006/04/07 | 403 | 403 | 398 | 398 | 15,000 |
| 2006/04/06 | 397 | 404 | 397 | 404 | 32,000 |
| 2006/04/05 | 394 | 398 | 394 | 397 | 25,000 |
| 2006/04/04 | 396 | 399 | 395 | 399 | 20,000 |
| 2006/04/03 | 399 | 400 | 395 | 398 | 22,000 |
| 2006/03/31 | 401 | 404 | 397 | 401 | 26,000 |
| 2006/03/30 | 402 | 404 | 397 | 401 | 32,000 |
| 2006/03/29 | 399 | 407 | 399 | 407 | 10,000 |
| 2006/03/28 | 397 | 399 | 392 | 397 | 15,000 |
| 2006/03/27 | 405 | 405 | 400 | 400 | 25,000 |
| 2006/03/24 | 405 | 405 | 391 | 400 | 28,000 |
| 2006/03/23 | 402 | 408 | 402 | 405 | 19,000 |
| 2006/03/22 | 401 | 407 | 397 | 407 | 42,000 |
| 2006/03/20 | 408 | 408 | 400 | 405 | 19,000 |
| 2006/03/17 | 402 | 402 | 388 | 400 | 26,000 |
| 2006/03/16 | 402 | 403 | 396 | 397 | 7,000 |
| 2006/03/15 | 400 | 403 | 398 | 399 | 23,000 |
| 2006/03/14 | 406 | 406 | 398 | 405 | 12,000 |
| 2006/03/13 | 400 | 404 | 396 | 402 | 39,000 |
| 2006/03/10 | 393 | 396 | 392 | 392 | 66,000 |
| 2006/03/09 | 381 | 392 | 381 | 391 | 24,000 |
| 2006/03/08 | 385 | 390 | 384 | 384 | 16,000 |
| 2006/03/07 | 372 | 385 | 371 | 385 | 36,000 |
| 2006/03/06 | 377 | 378 | 375 | 377 | 34,000 |
| 2006/03/03 | 382 | 385 | 377 | 377 | 28,000 |
| 2006/03/02 | 387 | 391 | 385 | 385 | 14,000 |
| 2006/03/01 | 387 | 392 | 380 | 387 | 69,000 |
| 2006/02/28 | 402 | 402 | 392 | 392 | 34,000 |
| 2006/02/27 | 399 | 404 | 391 | 404 | 44,000 |
| 2006/02/24 | 389 | 389 | 387 | 389 | 20,000 |
| 2006/02/23 | 385 | 387 | 380 | 383 | 31,000 |
| 2006/02/22 | 375 | 384 | 370 | 375 | 19,000 |
| 2006/02/21 | 366 | 377 | 366 | 375 | 49,000 |
| 2006/02/20 | 384 | 391 | 360 | 380 | 61,000 |
| 2006/02/17 | 394 | 394 | 384 | 394 | 27,000 |
| 2006/02/16 | 399 | 399 | 384 | 389 | 22,000 |
| 2006/02/15 | 401 | 401 | 381 | 399 | 54,000 |
| 2006/02/14 | 392 | 406 | 387 | 401 | 36,000 |
| 2006/02/13 | 401 | 410 | 400 | 401 | 33,000 |
| 2006/02/10 | 404 | 407 | 402 | 407 | 32,000 |
| 2006/02/09 | 400 | 419 | 400 | 406 | 48,000 |
| 2006/02/08 | 410 | 410 | 400 | 400 | 17,000 |
| 2006/02/07 | 415 | 417 | 411 | 411 | 11,000 |
| 2006/02/06 | 418 | 418 | 411 | 415 | 18,000 |
| 2006/02/03 | 410 | 418 | 409 | 418 | 25,000 |
| 2006/02/02 | 413 | 420 | 410 | 410 | 42,000 |
| 2006/02/01 | 408 | 409 | 404 | 408 | 30,000 |
| 2006/01/31 | 413 | 414 | 405 | 409 | 91,000 |
| 2006/01/30 | 405 | 418 | 402 | 418 | 32,000 |
| 2006/01/27 | 395 | 408 | 395 | 406 | 34,000 |
| 2006/01/26 | 391 | 395 | 390 | 395 | 21,000 |
| 2006/01/25 | 394 | 396 | 388 | 393 | 41,000 |
| 2006/01/24 | 393 | 399 | 393 | 399 | 14,000 |
| 2006/01/23 | 390 | 398 | 386 | 393 | 45,000 |
| 2006/01/20 | 392 | 399 | 390 | 396 | 36,000 |
| 2006/01/19 | 376 | 390 | 376 | 390 | 264,000 |
| 2006/01/18 | 397 | 401 | 360 | 366 | 38,000 |
| 2006/01/17 | 403 | 405 | 401 | 401 | 25,000 |
| 2006/01/16 | 404 | 409 | 404 | 405 | 26,000 |
| 2006/01/13 | 407 | 410 | 403 | 410 | 67,000 |
| 2006/01/12 | 405 | 414 | 405 | 407 | 49,000 |
| 2006/01/11 | 412 | 415 | 408 | 409 | 69,000 |
| 2006/01/10 | 406 | 410 | 403 | 410 | 96,000 |
| 2006/01/06 | 406 | 408 | 402 | 403 | 36,000 |
| 2006/01/05 | 405 | 405 | 399 | 399 | 34,000 |
| 2006/01/04 | 409 | 409 | 403 | 405 | 14,000 |