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 |
|---|---|---|---|---|---|
| 2008/12/30 | 176 | 186 | 176 | 184 | 13,000 |
| 2008/12/29 | 178 | 182 | 178 | 180 | 39,000 |
| 2008/12/26 | 183 | 183 | 173 | 179 | 23,000 |
| 2008/12/25 | 176 | 181 | 176 | 179 | 8,000 |
| 2008/12/24 | 179 | 179 | 170 | 175 | 24,000 |
| 2008/12/22 | 177 | 181 | 174 | 181 | 16,000 |
| 2008/12/19 | 180 | 181 | 178 | 181 | 11,000 |
| 2008/12/18 | 181 | 182 | 181 | 182 | 10,000 |
| 2008/12/17 | 187 | 187 | 178 | 181 | 13,000 |
| 2008/12/16 | 180 | 183 | 178 | 178 | 15,000 |
| 2008/12/15 | 182 | 188 | 177 | 184 | 28,000 |
| 2008/12/12 | 185 | 185 | 179 | 183 | 36,000 |
| 2008/12/11 | 183 | 186 | 177 | 186 | 20,000 |
| 2008/12/10 | 183 | 184 | 176 | 183 | 25,000 |
| 2008/12/09 | 183 | 186 | 182 | 185 | 15,000 |
| 2008/12/08 | 189 | 189 | 182 | 188 | 40,000 |
| 2008/12/05 | 177 | 179 | 174 | 177 | 23,000 |
| 2008/12/04 | 173 | 174 | 171 | 172 | 21,000 |
| 2008/12/03 | 171 | 172 | 168 | 172 | 14,000 |
| 2008/12/02 | 167 | 171 | 165 | 171 | 14,000 |
| 2008/12/01 | 173 | 173 | 166 | 169 | 8,000 |
| 2008/11/28 | 174 | 174 | 170 | 173 | 12,000 |
| 2008/11/27 | 167 | 172 | 166 | 172 | 15,000 |
| 2008/11/26 | 171 | 173 | 171 | 171 | 27,000 |
| 2008/11/25 | 168 | 172 | 164 | 172 | 44,000 |
| 2008/11/21 | 160 | 169 | 160 | 169 | 24,000 |
| 2008/11/20 | 174 | 174 | 162 | 165 | 28,000 |
| 2008/11/19 | 177 | 177 | 170 | 173 | 18,000 |
| 2008/11/18 | 177 | 177 | 175 | 177 | 20,000 |
| 2008/11/17 | 175 | 177 | 175 | 175 | 15,000 |
| 2008/11/14 | 174 | 179 | 174 | 179 | 12,000 |
| 2008/11/13 | 163 | 176 | 163 | 174 | 29,000 |
| 2008/11/12 | 171 | 174 | 171 | 171 | 9,000 |
| 2008/11/11 | 181 | 181 | 171 | 174 | 6,000 |
| 2008/11/10 | 175 | 177 | 174 | 176 | 10,000 |
| 2008/11/07 | 173 | 176 | 173 | 175 | 23,000 |
| 2008/11/06 | 175 | 180 | 168 | 178 | 78,000 |
| 2008/11/05 | 172 | 175 | 172 | 175 | 28,000 |
| 2008/11/04 | 168 | 169 | 166 | 169 | 11,000 |
| 2008/10/31 | 165 | 170 | 165 | 169 | 24,000 |
| 2008/10/30 | 160 | 169 | 160 | 165 | 43,000 |
| 2008/10/29 | 162 | 164 | 161 | 162 | 39,000 |
| 2008/10/28 | 156 | 160 | 154 | 160 | 25,000 |
| 2008/10/27 | 163 | 163 | 157 | 160 | 38,000 |
| 2008/10/24 | 158 | 160 | 158 | 158 | 31,000 |
| 2008/10/23 | 160 | 160 | 158 | 160 | 23,000 |
| 2008/10/22 | 164 | 164 | 161 | 162 | 27,000 |
| 2008/10/21 | 167 | 167 | 164 | 164 | 20,000 |
| 2008/10/20 | 162 | 165 | 162 | 164 | 25,000 |
| 2008/10/17 | 163 | 164 | 160 | 162 | 17,000 |
| 2008/10/16 | 158 | 162 | 152 | 160 | 40,000 |
| 2008/10/15 | 170 | 170 | 160 | 165 | 28,000 |
| 2008/10/14 | 166 | 171 | 166 | 169 | 41,000 |
| 2008/10/10 | 155 | 162 | 147 | 162 | 53,000 |
| 2008/10/09 | 161 | 162 | 158 | 162 | 46,000 |
| 2008/10/08 | 165 | 167 | 154 | 167 | 70,000 |
| 2008/10/07 | 171 | 172 | 164 | 165 | 49,000 |
| 2008/10/06 | 179 | 179 | 170 | 179 | 44,000 |
| 2008/10/03 | 183 | 183 | 180 | 183 | 25,000 |
| 2008/10/02 | 189 | 189 | 187 | 187 | 10,000 |
| 2008/10/01 | 187 | 189 | 186 | 188 | 13,000 |
| 2008/09/30 | 188 | 190 | 182 | 190 | 38,000 |
| 2008/09/29 | 194 | 196 | 190 | 192 | 24,000 |
| 2008/09/26 | 199 | 199 | 190 | 195 | 36,000 |
| 2008/09/25 | 194 | 197 | 194 | 197 | 10,000 |
| 2008/09/24 | 193 | 198 | 193 | 198 | 17,000 |
| 2008/09/22 | 197 | 199 | 195 | 197 | 23,000 |
| 2008/09/19 | 192 | 197 | 189 | 197 | 30,000 |
| 2008/09/18 | 191 | 192 | 190 | 191 | 12,000 |
| 2008/09/17 | 195 | 196 | 191 | 194 | 14,000 |
| 2008/09/16 | 188 | 190 | 188 | 190 | 30,000 |
| 2008/09/12 | 194 | 195 | 194 | 195 | 27,000 |
| 2008/09/11 | 199 | 199 | 194 | 194 | 45,000 |
| 2008/09/10 | 195 | 198 | 195 | 197 | 16,000 |
| 2008/09/09 | 199 | 199 | 195 | 198 | 19,000 |
| 2008/09/08 | 199 | 199 | 196 | 199 | 8,000 |
| 2008/09/05 | 198 | 199 | 195 | 196 | 25,000 |
| 2008/09/04 | 201 | 201 | 198 | 200 | 12,000 |
| 2008/09/03 | 200 | 201 | 198 | 200 | 16,000 |
| 2008/09/02 | 200 | 200 | 198 | 198 | 14,000 |
| 2008/09/01 | 200 | 200 | 197 | 199 | 41,000 |
| 2008/08/29 | 200 | 203 | 199 | 203 | 28,000 |
| 2008/08/28 | 206 | 206 | 195 | 198 | 73,000 |
| 2008/08/27 | 212 | 212 | 209 | 211 | 6,000 |
| 2008/08/26 | 211 | 212 | 207 | 212 | 10,000 |
| 2008/08/25 | 210 | 212 | 210 | 212 | 12,000 |
| 2008/08/22 | 212 | 212 | 210 | 210 | 10,000 |
| 2008/08/21 | 210 | 210 | 207 | 209 | 5,000 |
| 2008/08/20 | 205 | 210 | 204 | 210 | 8,000 |
| 2008/08/19 | 212 | 212 | 204 | 207 | 20,000 |
| 2008/08/18 | 211 | 212 | 209 | 209 | 7,000 |
| 2008/08/15 | 209 | 211 | 209 | 211 | 7,000 |
| 2008/08/14 | 209 | 214 | 206 | 214 | 20,000 |
| 2008/08/13 | 213 | 213 | 207 | 209 | 33,000 |
| 2008/08/12 | 210 | 213 | 210 | 213 | 11,000 |
| 2008/08/11 | 212 | 214 | 211 | 212 | 10,000 |
| 2008/08/08 | 211 | 213 | 211 | 212 | 11,000 |
| 2008/08/07 | 212 | 213 | 211 | 213 | 10,000 |
| 2008/08/06 | 213 | 214 | 212 | 213 | 17,000 |
| 2008/08/05 | 215 | 216 | 212 | 214 | 21,000 |
| 2008/08/04 | 214 | 215 | 213 | 213 | 12,000 |
| 2008/08/01 | 215 | 217 | 215 | 216 | 15,000 |
| 2008/07/31 | 216 | 218 | 216 | 217 | 21,000 |
| 2008/07/30 | 218 | 219 | 215 | 217 | 33,000 |
| 2008/07/29 | 217 | 218 | 215 | 218 | 6,000 |
| 2008/07/28 | 219 | 219 | 217 | 217 | 50,000 |
| 2008/07/25 | 215 | 218 | 212 | 217 | 18,000 |
| 2008/07/24 | 213 | 217 | 213 | 217 | 14,000 |
| 2008/07/23 | 210 | 214 | 210 | 213 | 11,000 |
| 2008/07/22 | 209 | 211 | 207 | 211 | 28,000 |
| 2008/07/18 | 211 | 214 | 210 | 214 | 22,000 |
| 2008/07/17 | 214 | 214 | 211 | 211 | 10,000 |
| 2008/07/16 | 215 | 215 | 211 | 215 | 7,000 |
| 2008/07/15 | 213 | 217 | 212 | 217 | 16,000 |
| 2008/07/14 | 217 | 217 | 214 | 214 | 9,000 |
| 2008/07/11 | 214 | 214 | 212 | 214 | 14,000 |
| 2008/07/10 | 215 | 215 | 213 | 213 | 13,000 |
| 2008/07/09 | 218 | 218 | 215 | 215 | 64,000 |
| 2008/07/08 | 219 | 220 | 217 | 217 | 10,000 |
| 2008/07/07 | 221 | 221 | 216 | 218 | 27,000 |
| 2008/07/04 | 216 | 217 | 216 | 216 | 41,000 |
| 2008/07/03 | 215 | 217 | 215 | 217 | 14,000 |
| 2008/07/02 | 222 | 222 | 217 | 217 | 23,000 |
| 2008/07/01 | 218 | 223 | 218 | 223 | 20,000 |
| 2008/06/30 | 216 | 219 | 216 | 218 | 14,000 |
| 2008/06/27 | 217 | 219 | 217 | 219 | 13,000 |
| 2008/06/26 | 221 | 222 | 217 | 217 | 25,000 |
| 2008/06/25 | 216 | 219 | 215 | 219 | 13,000 |
| 2008/06/24 | 216 | 217 | 215 | 217 | 8,000 |
| 2008/06/23 | 217 | 217 | 215 | 217 | 11,000 |
| 2008/06/20 | 219 | 220 | 218 | 218 | 11,000 |
| 2008/06/19 | 223 | 223 | 220 | 221 | 20,000 |
| 2008/06/18 | 223 | 223 | 220 | 221 | 19,000 |
| 2008/06/17 | 222 | 223 | 219 | 222 | 14,000 |
| 2008/06/16 | 217 | 222 | 217 | 222 | 11,000 |
| 2008/06/13 | 220 | 224 | 220 | 220 | 45,000 |
| 2008/06/12 | 212 | 222 | 212 | 222 | 55,000 |
| 2008/06/11 | 217 | 218 | 217 | 217 | 26,000 |
| 2008/06/10 | 220 | 221 | 217 | 217 | 34,000 |
| 2008/06/09 | 220 | 222 | 219 | 222 | 39,000 |
| 2008/06/06 | 224 | 227 | 223 | 225 | 15,000 |
| 2008/06/05 | 221 | 223 | 220 | 223 | 28,000 |
| 2008/06/04 | 218 | 220 | 217 | 220 | 35,000 |
| 2008/06/03 | 218 | 218 | 216 | 216 | 22,000 |
| 2008/06/02 | 215 | 219 | 215 | 219 | 50,000 |
| 2008/05/30 | 214 | 214 | 214 | 214 | 15,000 |
| 2008/05/29 | 210 | 213 | 210 | 212 | 9,000 |
| 2008/05/28 | 211 | 213 | 210 | 210 | 24,000 |
| 2008/05/27 | 210 | 213 | 210 | 211 | 19,000 |
| 2008/05/26 | 216 | 216 | 212 | 212 | 37,000 |
| 2008/05/23 | 215 | 217 | 214 | 214 | 20,000 |
| 2008/05/22 | 215 | 216 | 212 | 213 | 29,000 |
| 2008/05/21 | 221 | 221 | 214 | 216 | 37,000 |
| 2008/05/20 | 224 | 224 | 222 | 222 | 21,000 |
| 2008/05/19 | 224 | 227 | 224 | 225 | 43,000 |
| 2008/05/16 | 218 | 222 | 218 | 221 | 15,000 |
| 2008/05/15 | 218 | 221 | 218 | 221 | 31,000 |
| 2008/05/14 | 214 | 216 | 211 | 216 | 56,000 |
| 2008/05/13 | 213 | 214 | 211 | 213 | 14,000 |
| 2008/05/12 | 217 | 217 | 212 | 213 | 16,000 |
| 2008/05/09 | 220 | 222 | 216 | 217 | 15,000 |
| 2008/05/08 | 216 | 222 | 216 | 221 | 25,000 |
| 2008/05/07 | 220 | 221 | 217 | 219 | 87,000 |
| 2008/05/02 | 221 | 221 | 212 | 220 | 18,000 |
| 2008/05/01 | 222 | 222 | 212 | 216 | 21,000 |
| 2008/04/30 | 220 | 224 | 216 | 218 | 74,000 |
| 2008/04/28 | 212 | 214 | 212 | 214 | 29,000 |
| 2008/04/25 | 208 | 210 | 207 | 210 | 11,000 |
| 2008/04/24 | 209 | 209 | 206 | 206 | 21,000 |
| 2008/04/23 | 205 | 210 | 205 | 208 | 18,000 |
| 2008/04/22 | 206 | 207 | 204 | 207 | 20,000 |
| 2008/04/21 | 208 | 208 | 206 | 207 | 20,000 |
| 2008/04/18 | 206 | 207 | 204 | 207 | 15,000 |
| 2008/04/17 | 205 | 206 | 204 | 204 | 29,000 |
| 2008/04/16 | 205 | 205 | 205 | 205 | 5,000 |
| 2008/04/15 | 208 | 208 | 203 | 206 | 13,000 |
| 2008/04/14 | 204 | 206 | 204 | 205 | 9,000 |
| 2008/04/11 | 207 | 210 | 207 | 209 | 6,000 |
| 2008/04/10 | 204 | 207 | 204 | 205 | 19,000 |
| 2008/04/09 | 206 | 207 | 205 | 206 | 11,000 |
| 2008/04/08 | 207 | 210 | 206 | 206 | 19,000 |
| 2008/04/07 | 206 | 208 | 205 | 207 | 20,000 |
| 2008/04/04 | 209 | 209 | 205 | 206 | 17,000 |
| 2008/04/03 | 211 | 211 | 206 | 210 | 36,000 |
| 2008/04/02 | 205 | 211 | 204 | 205 | 64,000 |
| 2008/04/01 | 204 | 204 | 203 | 204 | 9,000 |
| 2008/03/31 | 203 | 204 | 202 | 204 | 16,000 |
| 2008/03/28 | 204 | 204 | 199 | 202 | 19,000 |
| 2008/03/27 | 203 | 204 | 203 | 203 | 6,000 |
| 2008/03/26 | 206 | 206 | 200 | 204 | 20,000 |
| 2008/03/25 | 205 | 206 | 204 | 206 | 17,000 |
| 2008/03/24 | 202 | 204 | 200 | 201 | 28,000 |
| 2008/03/21 | 197 | 198 | 195 | 198 | 18,000 |
| 2008/03/19 | 195 | 198 | 195 | 198 | 18,000 |
| 2008/03/18 | 194 | 198 | 191 | 194 | 30,000 |
| 2008/03/17 | 200 | 200 | 189 | 194 | 33,000 |
| 2008/03/14 | 205 | 205 | 199 | 200 | 62,000 |
| 2008/03/13 | 201 | 204 | 201 | 203 | 22,000 |
| 2008/03/12 | 209 | 210 | 204 | 204 | 13,000 |
| 2008/03/11 | 200 | 206 | 200 | 206 | 35,000 |
| 2008/03/10 | 204 | 207 | 201 | 206 | 20,000 |
| 2008/03/07 | 203 | 210 | 203 | 208 | 56,000 |
| 2008/03/06 | 205 | 207 | 202 | 205 | 33,000 |
| 2008/03/05 | 204 | 205 | 203 | 205 | 21,000 |
| 2008/03/04 | 207 | 207 | 202 | 203 | 20,000 |
| 2008/03/03 | 205 | 208 | 203 | 208 | 44,000 |
| 2008/02/29 | 209 | 210 | 206 | 210 | 33,000 |
| 2008/02/28 | 212 | 212 | 209 | 209 | 7,000 |
| 2008/02/27 | 207 | 210 | 207 | 209 | 47,000 |
| 2008/02/26 | 209 | 210 | 205 | 205 | 40,000 |
| 2008/02/25 | 201 | 205 | 201 | 204 | 45,000 |
| 2008/02/22 | 202 | 205 | 201 | 203 | 31,000 |
| 2008/02/21 | 202 | 203 | 202 | 203 | 27,000 |
| 2008/02/20 | 203 | 209 | 203 | 203 | 26,000 |
| 2008/02/19 | 209 | 210 | 206 | 208 | 26,000 |
| 2008/02/18 | 209 | 210 | 206 | 206 | 28,000 |
| 2008/02/15 | 200 | 206 | 200 | 206 | 29,000 |
| 2008/02/14 | 201 | 204 | 199 | 201 | 37,000 |
| 2008/02/13 | 198 | 201 | 198 | 200 | 27,000 |
| 2008/02/12 | 197 | 200 | 197 | 199 | 44,000 |
| 2008/02/08 | 196 | 199 | 196 | 198 | 40,000 |
| 2008/02/07 | 196 | 199 | 196 | 196 | 24,000 |
| 2008/02/06 | 200 | 201 | 196 | 196 | 54,000 |
| 2008/02/05 | 205 | 208 | 205 | 206 | 18,000 |
| 2008/02/04 | 202 | 210 | 202 | 210 | 52,000 |
| 2008/02/01 | 198 | 201 | 196 | 200 | 55,000 |
| 2008/01/31 | 191 | 197 | 187 | 194 | 50,000 |
| 2008/01/30 | 191 | 193 | 190 | 192 | 47,000 |
| 2008/01/29 | 188 | 189 | 184 | 188 | 61,000 |
| 2008/01/28 | 187 | 187 | 182 | 185 | 93,000 |
| 2008/01/25 | 182 | 186 | 182 | 186 | 142,000 |
| 2008/01/24 | 181 | 183 | 177 | 180 | 77,000 |
| 2008/01/23 | 176 | 180 | 176 | 179 | 87,000 |
| 2008/01/22 | 178 | 180 | 171 | 175 | 189,000 |
| 2008/01/21 | 183 | 184 | 178 | 179 | 240,000 |
| 2008/01/18 | 181 | 183 | 179 | 182 | 405,000 |
| 2008/01/17 | 190 | 190 | 183 | 184 | 132,000 |
| 2008/01/16 | 198 | 198 | 183 | 185 | 188,000 |
| 2008/01/15 | 206 | 208 | 197 | 199 | 116,000 |
| 2008/01/11 | 214 | 214 | 208 | 211 | 88,000 |
| 2008/01/10 | 217 | 217 | 215 | 216 | 86,000 |
| 2008/01/09 | 224 | 224 | 215 | 220 | 105,000 |
| 2008/01/08 | 225 | 226 | 222 | 225 | 58,000 |
| 2008/01/07 | 230 | 231 | 225 | 228 | 51,000 |
| 2008/01/04 | 233 | 233 | 229 | 230 | 66,000 |