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 |
|---|---|---|---|---|---|
| 2009/12/30 | 189 | 190 | 189 | 189 | 10,000 |
| 2009/12/29 | 190 | 190 | 189 | 190 | 48,000 |
| 2009/12/28 | 189 | 191 | 189 | 189 | 19,000 |
| 2009/12/25 | 188 | 190 | 187 | 189 | 19,000 |
| 2009/12/24 | 186 | 189 | 186 | 188 | 21,000 |
| 2009/12/22 | 190 | 191 | 188 | 189 | 18,000 |
| 2009/12/21 | 190 | 190 | 189 | 189 | 12,000 |
| 2009/12/18 | 192 | 192 | 189 | 190 | 11,000 |
| 2009/12/17 | 192 | 192 | 189 | 189 | 9,000 |
| 2009/12/16 | 194 | 194 | 191 | 192 | 12,000 |
| 2009/12/15 | 195 | 195 | 191 | 193 | 8,000 |
| 2009/12/14 | 197 | 197 | 193 | 193 | 11,000 |
| 2009/12/11 | 194 | 195 | 191 | 195 | 36,000 |
| 2009/12/10 | 190 | 193 | 190 | 193 | 24,000 |
| 2009/12/09 | 193 | 193 | 190 | 192 | 14,000 |
| 2009/12/08 | 195 | 195 | 187 | 188 | 58,000 |
| 2009/12/07 | 188 | 190 | 187 | 190 | 19,000 |
| 2009/12/04 | 183 | 191 | 182 | 191 | 17,000 |
| 2009/12/03 | 181 | 188 | 181 | 188 | 48,000 |
| 2009/12/02 | 182 | 184 | 178 | 180 | 35,000 |
| 2009/12/01 | 183 | 184 | 183 | 183 | 15,000 |
| 2009/11/30 | 180 | 184 | 180 | 184 | 21,000 |
| 2009/11/27 | 184 | 184 | 179 | 183 | 21,000 |
| 2009/11/26 | 183 | 184 | 180 | 180 | 18,000 |
| 2009/11/25 | 181 | 184 | 181 | 184 | 16,000 |
| 2009/11/24 | 185 | 185 | 181 | 185 | 20,000 |
| 2009/11/20 | 188 | 188 | 185 | 186 | 9,000 |
| 2009/11/19 | 190 | 190 | 183 | 189 | 18,000 |
| 2009/11/18 | 189 | 193 | 189 | 192 | 27,000 |
| 2009/11/17 | 193 | 193 | 189 | 193 | 15,000 |
| 2009/11/16 | 194 | 194 | 192 | 192 | 8,000 |
| 2009/11/13 | 194 | 194 | 192 | 194 | 4,000 |
| 2009/11/12 | 193 | 195 | 193 | 195 | 6,000 |
| 2009/11/11 | 195 | 196 | 193 | 194 | 10,000 |
| 2009/11/10 | 196 | 196 | 195 | 196 | 10,000 |
| 2009/11/09 | 194 | 195 | 194 | 195 | 10,000 |
| 2009/11/06 | 194 | 194 | 192 | 194 | 19,000 |
| 2009/11/05 | 195 | 195 | 192 | 194 | 8,000 |
| 2009/11/04 | 192 | 195 | 192 | 194 | 11,000 |
| 2009/11/02 | 192 | 195 | 192 | 195 | 7,000 |
| 2009/10/30 | 197 | 197 | 193 | 196 | 17,000 |
| 2009/10/29 | 194 | 197 | 192 | 197 | 21,000 |
| 2009/10/28 | 199 | 199 | 196 | 197 | 30,000 |
| 2009/10/27 | 198 | 199 | 196 | 199 | 28,000 |
| 2009/10/26 | 199 | 199 | 198 | 199 | 17,000 |
| 2009/10/23 | 198 | 199 | 197 | 199 | 10,000 |
| 2009/10/22 | 197 | 197 | 196 | 196 | 5,000 |
| 2009/10/21 | 198 | 198 | 196 | 196 | 8,000 |
| 2009/10/20 | 200 | 200 | 198 | 198 | 8,000 |
| 2009/10/19 | 200 | 201 | 196 | 198 | 16,000 |
| 2009/10/16 | 200 | 200 | 196 | 200 | 9,000 |
| 2009/10/15 | 198 | 199 | 198 | 199 | 10,000 |
| 2009/10/14 | 198 | 198 | 195 | 196 | 14,000 |
| 2009/10/13 | 198 | 198 | 196 | 197 | 7,000 |
| 2009/10/09 | 195 | 197 | 195 | 196 | 6,000 |
| 2009/10/08 | 198 | 198 | 195 | 196 | 48,000 |
| 2009/10/07 | 193 | 197 | 192 | 196 | 14,000 |
| 2009/10/06 | 193 | 193 | 192 | 193 | 7,000 |
| 2009/10/05 | 194 | 194 | 193 | 193 | 4,000 |
| 2009/10/02 | 195 | 199 | 194 | 194 | 17,000 |
| 2009/10/01 | 199 | 202 | 193 | 200 | 31,000 |
| 2009/09/30 | 197 | 199 | 197 | 199 | 7,000 |
| 2009/09/29 | 197 | 198 | 195 | 197 | 11,000 |
| 2009/09/28 | 198 | 198 | 196 | 198 | 14,000 |
| 2009/09/25 | 197 | 200 | 195 | 200 | 16,000 |
| 2009/09/24 | 197 | 203 | 196 | 202 | 27,000 |
| 2009/09/18 | 199 | 199 | 197 | 199 | 10,000 |
| 2009/09/17 | 198 | 199 | 197 | 199 | 7,000 |
| 2009/09/16 | 198 | 199 | 198 | 198 | 12,000 |
| 2009/09/15 | 198 | 199 | 196 | 198 | 36,000 |
| 2009/09/14 | 198 | 200 | 197 | 198 | 27,000 |
| 2009/09/11 | 201 | 205 | 199 | 200 | 38,000 |
| 2009/09/10 | 203 | 204 | 201 | 201 | 24,000 |
| 2009/09/09 | 202 | 202 | 199 | 202 | 7,000 |
| 2009/09/08 | 200 | 202 | 196 | 201 | 36,000 |
| 2009/09/07 | 199 | 200 | 199 | 199 | 9,000 |
| 2009/09/04 | 196 | 198 | 196 | 198 | 5,000 |
| 2009/09/03 | 198 | 198 | 196 | 197 | 18,000 |
| 2009/09/02 | 198 | 203 | 198 | 200 | 11,000 |
| 2009/09/01 | 203 | 203 | 202 | 203 | 10,000 |
| 2009/08/31 | 202 | 204 | 202 | 202 | 13,000 |
| 2009/08/28 | 201 | 201 | 199 | 200 | 7,000 |
| 2009/08/27 | 203 | 203 | 200 | 201 | 12,000 |
| 2009/08/26 | 204 | 204 | 201 | 203 | 78,000 |
| 2009/08/25 | 199 | 204 | 197 | 204 | 36,000 |
| 2009/08/24 | 195 | 199 | 195 | 199 | 42,000 |
| 2009/08/21 | 196 | 197 | 192 | 195 | 24,000 |
| 2009/08/20 | 192 | 197 | 192 | 197 | 20,000 |
| 2009/08/18 | 193 | 194 | 189 | 194 | 21,000 |
| 2009/08/17 | 194 | 194 | 191 | 193 | 20,000 |
| 2009/08/14 | 194 | 196 | 194 | 195 | 10,000 |
| 2009/08/13 | 193 | 197 | 193 | 193 | 18,000 |
| 2009/08/12 | 193 | 193 | 192 | 193 | 8,000 |
| 2009/08/11 | 194 | 195 | 192 | 193 | 15,000 |
| 2009/08/10 | 196 | 198 | 193 | 193 | 23,000 |
| 2009/08/07 | 192 | 194 | 191 | 194 | 15,000 |
| 2009/08/06 | 195 | 195 | 190 | 191 | 29,000 |
| 2009/08/05 | 194 | 195 | 194 | 194 | 4,000 |
| 2009/08/04 | 194 | 194 | 191 | 194 | 12,000 |
| 2009/08/03 | 193 | 193 | 192 | 192 | 8,000 |
| 2009/07/31 | 196 | 196 | 193 | 193 | 7,000 |
| 2009/07/30 | 192 | 192 | 191 | 192 | 7,000 |
| 2009/07/29 | 191 | 194 | 191 | 194 | 6,000 |
| 2009/07/28 | 195 | 195 | 193 | 193 | 13,000 |
| 2009/07/27 | 196 | 198 | 194 | 195 | 51,000 |
| 2009/07/24 | 194 | 194 | 192 | 194 | 10,000 |
| 2009/07/23 | 193 | 194 | 193 | 193 | 8,000 |
| 2009/07/22 | 191 | 194 | 191 | 194 | 7,000 |
| 2009/07/21 | 193 | 193 | 190 | 190 | 17,000 |
| 2009/07/17 | 189 | 193 | 189 | 193 | 6,000 |
| 2009/07/16 | 189 | 190 | 188 | 188 | 14,000 |
| 2009/07/15 | 190 | 190 | 188 | 188 | 17,000 |
| 2009/07/14 | 194 | 194 | 187 | 189 | 22,000 |
| 2009/07/13 | 194 | 194 | 190 | 193 | 25,000 |
| 2009/07/10 | 193 | 193 | 189 | 192 | 13,000 |
| 2009/07/09 | 188 | 194 | 188 | 191 | 17,000 |
| 2009/07/08 | 194 | 194 | 190 | 192 | 18,000 |
| 2009/07/07 | 198 | 198 | 193 | 194 | 39,000 |
| 2009/07/06 | 189 | 189 | 186 | 188 | 32,000 |
| 2009/07/03 | 194 | 194 | 188 | 190 | 29,000 |
| 2009/07/02 | 197 | 197 | 192 | 194 | 27,000 |
| 2009/07/01 | 194 | 196 | 194 | 195 | 9,000 |
| 2009/06/30 | 190 | 197 | 190 | 194 | 24,000 |
| 2009/06/29 | 191 | 191 | 189 | 189 | 37,000 |
| 2009/06/26 | 190 | 191 | 187 | 191 | 26,000 |
| 2009/06/25 | 192 | 192 | 189 | 191 | 21,000 |
| 2009/06/24 | 191 | 191 | 186 | 189 | 8,000 |
| 2009/06/23 | 194 | 194 | 182 | 190 | 35,000 |
| 2009/06/22 | 195 | 195 | 192 | 192 | 19,000 |
| 2009/06/19 | 190 | 192 | 189 | 192 | 11,000 |
| 2009/06/18 | 193 | 193 | 188 | 191 | 9,000 |
| 2009/06/17 | 190 | 194 | 190 | 194 | 22,000 |
| 2009/06/16 | 196 | 196 | 189 | 190 | 26,000 |
| 2009/06/15 | 197 | 197 | 193 | 196 | 10,000 |
| 2009/06/12 | 195 | 195 | 192 | 195 | 26,000 |
| 2009/06/11 | 191 | 195 | 187 | 195 | 10,000 |
| 2009/06/10 | 183 | 191 | 183 | 191 | 22,000 |
| 2009/06/09 | 187 | 187 | 183 | 184 | 19,000 |
| 2009/06/08 | 184 | 187 | 184 | 185 | 13,000 |
| 2009/06/05 | 186 | 187 | 186 | 187 | 22,000 |
| 2009/06/04 | 183 | 186 | 182 | 183 | 29,000 |
| 2009/06/03 | 185 | 185 | 179 | 181 | 23,000 |
| 2009/06/02 | 183 | 187 | 181 | 185 | 30,000 |
| 2009/06/01 | 180 | 182 | 178 | 180 | 28,000 |
| 2009/05/29 | 178 | 179 | 178 | 178 | 11,000 |
| 2009/05/28 | 179 | 179 | 177 | 179 | 21,000 |
| 2009/05/27 | 179 | 186 | 177 | 179 | 33,000 |
| 2009/05/26 | 179 | 180 | 178 | 180 | 32,000 |
| 2009/05/25 | 177 | 181 | 176 | 181 | 24,000 |
| 2009/05/22 | 180 | 180 | 176 | 177 | 9,000 |
| 2009/05/21 | 178 | 179 | 177 | 178 | 6,000 |
| 2009/05/20 | 178 | 179 | 177 | 178 | 13,000 |
| 2009/05/19 | 180 | 180 | 178 | 180 | 9,000 |
| 2009/05/18 | 176 | 179 | 175 | 179 | 10,000 |
| 2009/05/15 | 176 | 178 | 176 | 177 | 11,000 |
| 2009/05/14 | 176 | 179 | 176 | 178 | 15,000 |
| 2009/05/13 | 179 | 181 | 178 | 180 | 13,000 |
| 2009/05/12 | 179 | 182 | 179 | 180 | 6,000 |
| 2009/05/11 | 180 | 181 | 180 | 180 | 13,000 |
| 2009/05/08 | 179 | 180 | 178 | 180 | 13,000 |
| 2009/05/07 | 183 | 184 | 183 | 183 | 12,000 |
| 2009/05/01 | 184 | 184 | 178 | 178 | 33,000 |
| 2009/04/30 | 174 | 181 | 174 | 179 | 7,000 |
| 2009/04/28 | 174 | 178 | 174 | 174 | 9,000 |
| 2009/04/27 | 179 | 179 | 175 | 175 | 17,000 |
| 2009/04/24 | 175 | 175 | 174 | 174 | 12,000 |
| 2009/04/23 | 179 | 179 | 177 | 177 | 11,000 |
| 2009/04/22 | 182 | 182 | 178 | 182 | 17,000 |
| 2009/04/21 | 184 | 184 | 182 | 182 | 9,000 |
| 2009/04/20 | 189 | 189 | 187 | 187 | 12,000 |
| 2009/04/17 | 187 | 187 | 182 | 182 | 3,000 |
| 2009/04/16 | 186 | 186 | 185 | 186 | 4,000 |
| 2009/04/15 | 182 | 182 | 181 | 181 | 10,000 |
| 2009/04/14 | 183 | 183 | 181 | 181 | 8,000 |
| 2009/04/13 | 185 | 187 | 185 | 187 | 11,000 |
| 2009/04/10 | 185 | 185 | 183 | 183 | 3,000 |
| 2009/04/09 | 176 | 184 | 176 | 183 | 10,000 |
| 2009/04/08 | 176 | 179 | 176 | 178 | 13,000 |
| 2009/04/07 | 182 | 185 | 181 | 181 | 16,000 |
| 2009/04/06 | 185 | 189 | 184 | 184 | 5,000 |
| 2009/04/03 | 184 | 185 | 184 | 185 | 7,000 |
| 2009/04/02 | 185 | 185 | 175 | 184 | 12,000 |
| 2009/04/01 | 187 | 187 | 182 | 184 | 5,000 |
| 2009/03/31 | 189 | 189 | 180 | 184 | 10,000 |
| 2009/03/30 | 187 | 190 | 185 | 187 | 19,000 |
| 2009/03/27 | 188 | 189 | 184 | 187 | 30,000 |
| 2009/03/26 | 192 | 192 | 182 | 182 | 36,000 |
| 2009/03/25 | 183 | 190 | 183 | 190 | 29,000 |
| 2009/03/24 | 177 | 180 | 174 | 178 | 29,000 |
| 2009/03/23 | 170 | 177 | 170 | 177 | 25,000 |
| 2009/03/19 | 168 | 169 | 165 | 165 | 14,000 |
| 2009/03/18 | 165 | 166 | 165 | 166 | 15,000 |
| 2009/03/17 | 165 | 165 | 163 | 164 | 7,000 |
| 2009/03/16 | 165 | 165 | 163 | 165 | 13,000 |
| 2009/03/13 | 160 | 160 | 159 | 160 | 46,000 |
| 2009/03/12 | 161 | 161 | 159 | 160 | 22,000 |
| 2009/03/11 | 164 | 164 | 160 | 161 | 33,000 |
| 2009/03/10 | 159 | 161 | 159 | 161 | 15,000 |
| 2009/03/09 | 165 | 167 | 160 | 161 | 45,000 |
| 2009/03/06 | 167 | 167 | 165 | 165 | 13,000 |
| 2009/03/05 | 163 | 167 | 162 | 167 | 15,000 |
| 2009/03/04 | 161 | 162 | 160 | 162 | 14,000 |
| 2009/03/03 | 159 | 163 | 159 | 163 | 9,000 |
| 2009/03/02 | 169 | 169 | 160 | 164 | 20,000 |
| 2009/02/27 | 170 | 170 | 169 | 170 | 7,000 |
| 2009/02/26 | 170 | 170 | 170 | 170 | 14,000 |
| 2009/02/25 | 167 | 170 | 167 | 170 | 7,000 |
| 2009/02/24 | 170 | 170 | 167 | 168 | 6,000 |
| 2009/02/23 | 170 | 170 | 169 | 169 | 5,000 |
| 2009/02/20 | 172 | 172 | 172 | 172 | 5,000 |
| 2009/02/19 | 174 | 174 | 169 | 171 | 9,000 |
| 2009/02/18 | 170 | 173 | 170 | 171 | 5,000 |
| 2009/02/17 | 174 | 174 | 170 | 170 | 3,000 |
| 2009/02/16 | 174 | 174 | 174 | 174 | 6,000 |
| 2009/02/13 | 172 | 173 | 172 | 173 | 6,000 |
| 2009/02/12 | 168 | 173 | 168 | 172 | 8,000 |
| 2009/02/10 | 169 | 169 | 169 | 169 | 5,000 |
| 2009/02/09 | 170 | 171 | 170 | 171 | 7,000 |
| 2009/02/05 | 172 | 174 | 170 | 171 | 16,000 |
| 2009/02/04 | 172 | 172 | 170 | 171 | 4,000 |
| 2009/02/03 | 173 | 173 | 172 | 172 | 8,000 |
| 2009/02/02 | 173 | 173 | 173 | 173 | 3,000 |
| 2009/01/30 | 174 | 174 | 168 | 169 | 23,000 |
| 2009/01/29 | 173 | 173 | 172 | 172 | 11,000 |
| 2009/01/28 | 172 | 172 | 172 | 172 | 26,000 |
| 2009/01/27 | 171 | 174 | 168 | 174 | 16,000 |
| 2009/01/26 | 172 | 172 | 167 | 171 | 23,000 |
| 2009/01/23 | 167 | 169 | 166 | 169 | 18,000 |
| 2009/01/22 | 174 | 174 | 166 | 173 | 26,000 |
| 2009/01/21 | 173 | 173 | 170 | 173 | 16,000 |
| 2009/01/20 | 176 | 177 | 173 | 173 | 9,000 |
| 2009/01/19 | 176 | 177 | 172 | 175 | 11,000 |
| 2009/01/16 | 175 | 177 | 171 | 175 | 11,000 |
| 2009/01/15 | 176 | 176 | 172 | 174 | 16,000 |
| 2009/01/14 | 177 | 177 | 177 | 177 | 5,000 |
| 2009/01/13 | 177 | 181 | 175 | 181 | 9,000 |
| 2009/01/09 | 184 | 184 | 181 | 182 | 12,000 |
| 2009/01/08 | 186 | 186 | 185 | 185 | 15,000 |
| 2009/01/07 | 183 | 186 | 183 | 184 | 37,000 |
| 2009/01/06 | 186 | 186 | 183 | 184 | 42,000 |
| 2009/01/05 | 186 | 186 | 185 | 186 | 11,000 |