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 |
|---|---|---|---|---|---|
| 2010/12/30 | 194 | 194 | 193 | 193 | 12,000 |
| 2010/12/29 | 193 | 196 | 193 | 196 | 11,000 |
| 2010/12/28 | 190 | 194 | 190 | 192 | 36,000 |
| 2010/12/27 | 192 | 195 | 191 | 193 | 22,000 |
| 2010/12/24 | 193 | 195 | 193 | 194 | 13,000 |
| 2010/12/22 | 191 | 192 | 191 | 192 | 11,000 |
| 2010/12/21 | 194 | 194 | 191 | 194 | 14,000 |
| 2010/12/20 | 197 | 197 | 193 | 193 | 30,000 |
| 2010/12/17 | 193 | 198 | 193 | 194 | 44,000 |
| 2010/12/16 | 192 | 193 | 191 | 193 | 10,000 |
| 2010/12/15 | 191 | 192 | 190 | 190 | 23,000 |
| 2010/12/14 | 193 | 193 | 191 | 192 | 22,000 |
| 2010/12/13 | 190 | 193 | 188 | 193 | 21,000 |
| 2010/12/10 | 187 | 190 | 187 | 190 | 46,000 |
| 2010/12/09 | 187 | 192 | 187 | 188 | 38,000 |
| 2010/12/08 | 186 | 189 | 186 | 187 | 27,000 |
| 2010/12/07 | 186 | 190 | 186 | 190 | 19,000 |
| 2010/12/06 | 189 | 189 | 184 | 186 | 34,000 |
| 2010/12/03 | 182 | 182 | 182 | 182 | 8,000 |
| 2010/12/02 | 183 | 184 | 182 | 182 | 16,000 |
| 2010/12/01 | 180 | 182 | 180 | 180 | 16,000 |
| 2010/11/30 | 182 | 182 | 181 | 181 | 20,000 |
| 2010/11/29 | 181 | 183 | 181 | 183 | 6,000 |
| 2010/11/26 | 183 | 183 | 183 | 183 | 11,000 |
| 2010/11/25 | 180 | 182 | 180 | 182 | 21,000 |
| 2010/11/24 | 179 | 181 | 179 | 180 | 10,000 |
| 2010/11/22 | 180 | 182 | 180 | 182 | 8,000 |
| 2010/11/19 | 181 | 181 | 180 | 180 | 27,000 |
| 2010/11/18 | 183 | 183 | 181 | 182 | 14,000 |
| 2010/11/17 | 181 | 182 | 180 | 180 | 5,000 |
| 2010/11/16 | 182 | 182 | 179 | 179 | 30,000 |
| 2010/11/15 | 183 | 183 | 180 | 180 | 15,000 |
| 2010/11/12 | 181 | 184 | 180 | 180 | 10,000 |
| 2010/11/11 | 181 | 183 | 181 | 183 | 25,000 |
| 2010/11/10 | 180 | 183 | 180 | 183 | 18,000 |
| 2010/11/09 | 183 | 183 | 180 | 181 | 6,000 |
| 2010/11/08 | 182 | 183 | 181 | 183 | 9,000 |
| 2010/11/05 | 181 | 182 | 179 | 181 | 22,000 |
| 2010/11/04 | 178 | 180 | 178 | 178 | 7,000 |
| 2010/11/02 | 180 | 180 | 180 | 180 | 3,000 |
| 2010/11/01 | 179 | 179 | 178 | 179 | 11,000 |
| 2010/10/29 | 180 | 180 | 178 | 179 | 9,000 |
| 2010/10/28 | 180 | 180 | 178 | 178 | 37,000 |
| 2010/10/27 | 180 | 183 | 180 | 181 | 15,000 |
| 2010/10/26 | 183 | 183 | 180 | 180 | 23,000 |
| 2010/10/25 | 178 | 181 | 178 | 180 | 13,000 |
| 2010/10/22 | 178 | 181 | 178 | 181 | 21,000 |
| 2010/10/21 | 178 | 179 | 178 | 178 | 11,000 |
| 2010/10/20 | 179 | 179 | 178 | 179 | 18,000 |
| 2010/10/19 | 182 | 182 | 180 | 180 | 18,000 |
| 2010/10/18 | 180 | 185 | 180 | 182 | 21,000 |
| 2010/10/15 | 181 | 182 | 181 | 181 | 9,000 |
| 2010/10/14 | 180 | 185 | 180 | 182 | 26,000 |
| 2010/10/13 | 182 | 182 | 181 | 181 | 8,000 |
| 2010/10/12 | 182 | 182 | 181 | 182 | 22,000 |
| 2010/10/08 | 187 | 187 | 183 | 184 | 14,000 |
| 2010/10/07 | 186 | 187 | 185 | 187 | 7,000 |
| 2010/10/06 | 186 | 187 | 186 | 186 | 14,000 |
| 2010/10/05 | 183 | 185 | 182 | 185 | 22,000 |
| 2010/10/04 | 186 | 186 | 185 | 185 | 6,000 |
| 2010/10/01 | 187 | 187 | 183 | 184 | 13,000 |
| 2010/09/30 | 187 | 188 | 184 | 184 | 6,000 |
| 2010/09/29 | 185 | 187 | 184 | 187 | 14,000 |
| 2010/09/28 | 190 | 190 | 184 | 186 | 15,000 |
| 2010/09/27 | 190 | 190 | 189 | 190 | 18,000 |
| 2010/09/24 | 187 | 189 | 187 | 189 | 17,000 |
| 2010/09/22 | 187 | 188 | 187 | 187 | 6,000 |
| 2010/09/21 | 186 | 187 | 186 | 187 | 7,000 |
| 2010/09/17 | 187 | 188 | 185 | 185 | 7,000 |
| 2010/09/16 | 188 | 188 | 187 | 187 | 5,000 |
| 2010/09/15 | 188 | 188 | 185 | 186 | 10,000 |
| 2010/09/14 | 185 | 187 | 185 | 187 | 14,000 |
| 2010/09/13 | 188 | 188 | 185 | 185 | 16,000 |
| 2010/09/10 | 188 | 188 | 186 | 188 | 33,000 |
| 2010/09/09 | 184 | 187 | 184 | 187 | 7,000 |
| 2010/09/08 | 183 | 184 | 183 | 184 | 3,000 |
| 2010/09/07 | 184 | 187 | 184 | 187 | 28,000 |
| 2010/09/06 | 183 | 185 | 183 | 184 | 13,000 |
| 2010/09/03 | 184 | 184 | 184 | 184 | 14,000 |
| 2010/09/02 | 184 | 184 | 183 | 183 | 6,000 |
| 2010/09/01 | 185 | 185 | 183 | 183 | 12,000 |
| 2010/08/31 | 188 | 188 | 184 | 184 | 7,000 |
| 2010/08/30 | 187 | 189 | 187 | 188 | 14,000 |
| 2010/08/27 | 183 | 187 | 183 | 187 | 16,000 |
| 2010/08/26 | 182 | 185 | 182 | 185 | 29,000 |
| 2010/08/25 | 183 | 183 | 181 | 183 | 18,000 |
| 2010/08/24 | 183 | 183 | 180 | 183 | 23,000 |
| 2010/08/23 | 185 | 186 | 185 | 186 | 12,000 |
| 2010/08/20 | 186 | 186 | 181 | 185 | 39,000 |
| 2010/08/19 | 184 | 186 | 184 | 185 | 14,000 |
| 2010/08/18 | 186 | 187 | 186 | 187 | 14,000 |
| 2010/08/17 | 186 | 186 | 181 | 185 | 56,000 |
| 2010/08/16 | 185 | 186 | 185 | 186 | 7,000 |
| 2010/08/13 | 188 | 188 | 188 | 188 | 5,000 |
| 2010/08/12 | 185 | 187 | 182 | 187 | 20,000 |
| 2010/08/11 | 187 | 188 | 185 | 187 | 29,000 |
| 2010/08/10 | 190 | 191 | 190 | 191 | 12,000 |
| 2010/08/09 | 191 | 192 | 190 | 191 | 12,000 |
| 2010/08/06 | 190 | 191 | 189 | 189 | 20,000 |
| 2010/08/05 | 188 | 192 | 188 | 191 | 10,000 |
| 2010/08/04 | 190 | 190 | 188 | 188 | 26,000 |
| 2010/08/03 | 190 | 190 | 189 | 189 | 8,000 |
| 2010/08/02 | 190 | 190 | 190 | 190 | 3,000 |
| 2010/07/30 | 191 | 191 | 188 | 188 | 18,000 |
| 2010/07/29 | 189 | 189 | 189 | 189 | 8,000 |
| 2010/07/28 | 188 | 190 | 188 | 190 | 12,000 |
| 2010/07/27 | 190 | 190 | 189 | 189 | 28,000 |
| 2010/07/26 | 190 | 190 | 188 | 190 | 33,000 |
| 2010/07/23 | 187 | 191 | 187 | 191 | 17,000 |
| 2010/07/22 | 186 | 188 | 186 | 188 | 14,000 |
| 2010/07/21 | 189 | 189 | 186 | 186 | 15,000 |
| 2010/07/20 | 189 | 189 | 188 | 188 | 4,000 |
| 2010/07/16 | 191 | 191 | 188 | 189 | 16,000 |
| 2010/07/15 | 191 | 191 | 190 | 190 | 4,000 |
| 2010/07/14 | 191 | 194 | 191 | 194 | 9,000 |
| 2010/07/13 | 193 | 194 | 191 | 191 | 22,000 |
| 2010/07/12 | 200 | 200 | 194 | 195 | 32,000 |
| 2010/07/09 | 189 | 191 | 189 | 191 | 3,000 |
| 2010/07/08 | 190 | 192 | 189 | 192 | 17,000 |
| 2010/07/07 | 189 | 191 | 189 | 191 | 19,000 |
| 2010/07/06 | 189 | 193 | 188 | 193 | 28,000 |
| 2010/07/05 | 190 | 195 | 189 | 193 | 20,000 |
| 2010/07/02 | 193 | 193 | 189 | 190 | 9,000 |
| 2010/07/01 | 193 | 193 | 190 | 193 | 12,000 |
| 2010/06/30 | 194 | 194 | 189 | 193 | 11,000 |
| 2010/06/29 | 188 | 194 | 188 | 194 | 40,000 |
| 2010/06/28 | 190 | 190 | 189 | 189 | 10,000 |
| 2010/06/25 | 188 | 190 | 188 | 190 | 5,000 |
| 2010/06/24 | 190 | 190 | 188 | 190 | 8,000 |
| 2010/06/23 | 189 | 190 | 189 | 190 | 14,000 |
| 2010/06/22 | 190 | 190 | 188 | 189 | 8,000 |
| 2010/06/21 | 187 | 189 | 187 | 187 | 7,000 |
| 2010/06/18 | 189 | 189 | 186 | 189 | 9,000 |
| 2010/06/17 | 186 | 189 | 186 | 186 | 8,000 |
| 2010/06/16 | 187 | 188 | 186 | 186 | 14,000 |
| 2010/06/15 | 186 | 186 | 186 | 186 | 7,000 |
| 2010/06/14 | 186 | 188 | 186 | 186 | 7,000 |
| 2010/06/11 | 190 | 190 | 188 | 188 | 25,000 |
| 2010/06/10 | 187 | 190 | 187 | 190 | 8,000 |
| 2010/06/09 | 190 | 190 | 187 | 190 | 10,000 |
| 2010/06/08 | 188 | 190 | 188 | 190 | 10,000 |
| 2010/06/07 | 187 | 187 | 182 | 187 | 17,000 |
| 2010/06/04 | 189 | 189 | 187 | 187 | 20,000 |
| 2010/06/03 | 187 | 189 | 186 | 189 | 23,000 |
| 2010/06/02 | 185 | 188 | 184 | 188 | 12,000 |
| 2010/06/01 | 186 | 188 | 186 | 188 | 8,000 |
| 2010/05/31 | 186 | 188 | 186 | 186 | 11,000 |
| 2010/05/28 | 187 | 187 | 186 | 187 | 11,000 |
| 2010/05/27 | 185 | 186 | 185 | 186 | 18,000 |
| 2010/05/26 | 193 | 193 | 186 | 189 | 30,000 |
| 2010/05/25 | 191 | 194 | 191 | 193 | 19,000 |
| 2010/05/24 | 192 | 195 | 192 | 195 | 13,000 |
| 2010/05/21 | 194 | 194 | 191 | 193 | 31,000 |
| 2010/05/20 | 195 | 196 | 195 | 196 | 4,000 |
| 2010/05/19 | 197 | 197 | 196 | 197 | 10,000 |
| 2010/05/18 | 200 | 200 | 196 | 199 | 12,000 |
| 2010/05/17 | 196 | 198 | 195 | 198 | 16,000 |
| 2010/05/14 | 197 | 200 | 197 | 200 | 16,000 |
| 2010/05/13 | 197 | 200 | 196 | 200 | 21,000 |
| 2010/05/12 | 198 | 198 | 198 | 198 | 9,000 |
| 2010/05/11 | 202 | 202 | 198 | 198 | 15,000 |
| 2010/05/10 | 196 | 199 | 196 | 197 | 16,000 |
| 2010/05/07 | 199 | 199 | 197 | 198 | 20,000 |
| 2010/05/06 | 206 | 206 | 201 | 201 | 24,000 |
| 2010/04/30 | 208 | 208 | 207 | 208 | 6,000 |
| 2010/04/28 | 208 | 208 | 204 | 205 | 43,000 |
| 2010/04/27 | 211 | 211 | 204 | 208 | 30,000 |
| 2010/04/26 | 210 | 210 | 208 | 209 | 36,000 |
| 2010/04/23 | 205 | 208 | 204 | 207 | 20,000 |
| 2010/04/22 | 204 | 207 | 203 | 204 | 22,000 |
| 2010/04/21 | 205 | 206 | 205 | 206 | 19,000 |
| 2010/04/20 | 207 | 207 | 203 | 205 | 21,000 |
| 2010/04/19 | 204 | 204 | 203 | 204 | 11,000 |
| 2010/04/16 | 210 | 210 | 207 | 207 | 9,000 |
| 2010/04/15 | 207 | 210 | 207 | 209 | 11,000 |
| 2010/04/14 | 207 | 209 | 207 | 207 | 22,000 |
| 2010/04/13 | 212 | 212 | 204 | 207 | 16,000 |
| 2010/04/12 | 210 | 210 | 207 | 207 | 15,000 |
| 2010/04/09 | 208 | 209 | 204 | 207 | 19,000 |
| 2010/04/08 | 203 | 209 | 203 | 203 | 21,000 |
| 2010/04/07 | 204 | 206 | 204 | 205 | 17,000 |
| 2010/04/06 | 205 | 206 | 205 | 205 | 15,000 |
| 2010/04/05 | 205 | 205 | 204 | 205 | 14,000 |
| 2010/04/02 | 206 | 206 | 195 | 205 | 24,000 |
| 2010/04/01 | 205 | 205 | 204 | 204 | 12,000 |
| 2010/03/31 | 205 | 205 | 204 | 204 | 16,000 |
| 2010/03/30 | 202 | 205 | 199 | 205 | 23,000 |
| 2010/03/29 | 198 | 201 | 198 | 200 | 6,000 |
| 2010/03/26 | 206 | 206 | 200 | 205 | 46,000 |
| 2010/03/25 | 201 | 206 | 201 | 205 | 53,000 |
| 2010/03/24 | 200 | 202 | 200 | 201 | 13,000 |
| 2010/03/23 | 198 | 200 | 196 | 199 | 54,000 |
| 2010/03/19 | 198 | 198 | 198 | 198 | 8,000 |
| 2010/03/18 | 198 | 198 | 196 | 197 | 15,000 |
| 2010/03/17 | 196 | 196 | 196 | 196 | 6,000 |
| 2010/03/16 | 195 | 196 | 195 | 195 | 15,000 |
| 2010/03/15 | 196 | 196 | 195 | 195 | 3,000 |
| 2010/03/12 | 197 | 197 | 192 | 196 | 38,000 |
| 2010/03/11 | 194 | 194 | 193 | 194 | 9,000 |
| 2010/03/10 | 194 | 195 | 192 | 192 | 16,000 |
| 2010/03/09 | 194 | 195 | 193 | 194 | 15,000 |
| 2010/03/08 | 192 | 193 | 191 | 193 | 44,000 |
| 2010/03/05 | 192 | 193 | 191 | 192 | 9,000 |
| 2010/03/04 | 193 | 193 | 191 | 191 | 6,000 |
| 2010/03/03 | 190 | 193 | 190 | 191 | 13,000 |
| 2010/03/02 | 192 | 193 | 191 | 193 | 22,000 |
| 2010/03/01 | 190 | 192 | 190 | 192 | 6,000 |
| 2010/02/26 | 191 | 192 | 191 | 192 | 29,000 |
| 2010/02/25 | 189 | 191 | 188 | 191 | 13,000 |
| 2010/02/24 | 188 | 188 | 187 | 187 | 17,000 |
| 2010/02/23 | 190 | 190 | 187 | 189 | 10,000 |
| 2010/02/22 | 186 | 190 | 186 | 190 | 29,000 |
| 2010/02/19 | 192 | 192 | 187 | 187 | 26,000 |
| 2010/02/18 | 192 | 192 | 189 | 190 | 17,000 |
| 2010/02/17 | 190 | 190 | 189 | 190 | 6,000 |
| 2010/02/16 | 192 | 192 | 188 | 190 | 20,000 |
| 2010/02/15 | 189 | 192 | 189 | 192 | 15,000 |
| 2010/02/12 | 189 | 191 | 189 | 189 | 13,000 |
| 2010/02/10 | 189 | 192 | 188 | 188 | 13,000 |
| 2010/02/09 | 187 | 193 | 187 | 193 | 18,000 |
| 2010/02/08 | 194 | 195 | 191 | 191 | 26,000 |
| 2010/02/05 | 189 | 200 | 186 | 198 | 105,000 |
| 2010/02/04 | 187 | 191 | 185 | 189 | 25,000 |
| 2010/02/03 | 185 | 187 | 185 | 187 | 10,000 |
| 2010/02/02 | 184 | 187 | 184 | 187 | 5,000 |
| 2010/02/01 | 188 | 188 | 183 | 186 | 17,000 |
| 2010/01/29 | 187 | 187 | 185 | 186 | 13,000 |
| 2010/01/28 | 189 | 189 | 187 | 187 | 6,000 |
| 2010/01/27 | 188 | 189 | 187 | 188 | 35,000 |
| 2010/01/26 | 189 | 190 | 188 | 190 | 40,000 |
| 2010/01/25 | 192 | 194 | 189 | 189 | 41,000 |
| 2010/01/22 | 194 | 195 | 192 | 195 | 18,000 |
| 2010/01/21 | 193 | 195 | 188 | 193 | 113,000 |
| 2010/01/20 | 197 | 197 | 193 | 194 | 8,000 |
| 2010/01/19 | 199 | 199 | 198 | 198 | 7,000 |
| 2010/01/18 | 195 | 198 | 193 | 198 | 11,000 |
| 2010/01/15 | 195 | 195 | 193 | 193 | 20,000 |
| 2010/01/14 | 195 | 195 | 191 | 192 | 8,000 |
| 2010/01/13 | 195 | 195 | 192 | 193 | 11,000 |
| 2010/01/12 | 193 | 195 | 192 | 195 | 19,000 |
| 2010/01/08 | 191 | 192 | 191 | 192 | 9,000 |
| 2010/01/07 | 190 | 191 | 190 | 191 | 19,000 |
| 2010/01/06 | 189 | 190 | 188 | 190 | 22,000 |
| 2010/01/05 | 189 | 189 | 188 | 189 | 18,000 |
| 2010/01/04 | 189 | 189 | 188 | 189 | 3,000 |