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 |
---|---|---|---|---|---|
2011/12/30 | 186 | 186 | 185 | 186 | 7,000 |
2011/12/29 | 189 | 191 | 183 | 185 | 168,000 |
2011/12/28 | 187 | 190 | 186 | 190 | 95,000 |
2011/12/27 | 188 | 188 | 187 | 187 | 25,000 |
2011/12/26 | 189 | 189 | 187 | 188 | 20,000 |
2011/12/22 | 186 | 187 | 186 | 186 | 14,000 |
2011/12/21 | 186 | 186 | 184 | 184 | 10,000 |
2011/12/20 | 185 | 185 | 184 | 184 | 6,000 |
2011/12/19 | 182 | 184 | 182 | 184 | 15,000 |
2011/12/16 | 187 | 187 | 184 | 184 | 17,000 |
2011/12/15 | 186 | 188 | 185 | 185 | 11,000 |
2011/12/14 | 187 | 187 | 185 | 185 | 12,000 |
2011/12/13 | 185 | 188 | 185 | 187 | 22,000 |
2011/12/12 | 189 | 190 | 185 | 185 | 37,000 |
2011/12/09 | 185 | 188 | 184 | 184 | 59,000 |
2011/12/08 | 193 | 193 | 189 | 189 | 38,000 |
2011/12/07 | 191 | 192 | 191 | 192 | 10,000 |
2011/12/06 | 194 | 194 | 190 | 190 | 35,000 |
2011/12/05 | 187 | 194 | 187 | 191 | 26,000 |
2011/12/02 | 193 | 193 | 188 | 190 | 42,000 |
2011/12/01 | 186 | 192 | 185 | 192 | 37,000 |
2011/11/30 | 184 | 185 | 183 | 185 | 10,000 |
2011/11/29 | 179 | 184 | 179 | 184 | 14,000 |
2011/11/28 | 178 | 180 | 178 | 180 | 20,000 |
2011/11/25 | 180 | 180 | 179 | 180 | 10,000 |
2011/11/24 | 180 | 181 | 180 | 180 | 19,000 |
2011/11/22 | 181 | 184 | 180 | 183 | 14,000 |
2011/11/21 | 180 | 183 | 180 | 183 | 4,000 |
2011/11/18 | 182 | 182 | 180 | 180 | 10,000 |
2011/11/17 | 178 | 183 | 178 | 183 | 12,000 |
2011/11/16 | 185 | 185 | 180 | 180 | 20,000 |
2011/11/15 | 184 | 185 | 184 | 184 | 6,000 |
2011/11/14 | 183 | 184 | 182 | 184 | 13,000 |
2011/11/11 | 182 | 183 | 179 | 181 | 32,000 |
2011/11/10 | 182 | 184 | 180 | 182 | 35,000 |
2011/11/09 | 182 | 184 | 182 | 184 | 14,000 |
2011/11/08 | 184 | 185 | 182 | 182 | 32,000 |
2011/11/07 | 185 | 186 | 184 | 186 | 12,000 |
2011/11/04 | 187 | 187 | 184 | 186 | 20,000 |
2011/11/02 | 186 | 188 | 186 | 188 | 10,000 |
2011/11/01 | 186 | 188 | 186 | 188 | 8,000 |
2011/10/31 | 186 | 188 | 185 | 185 | 12,000 |
2011/10/28 | 188 | 188 | 186 | 186 | 12,000 |
2011/10/27 | 185 | 186 | 185 | 185 | 11,000 |
2011/10/26 | 190 | 190 | 185 | 185 | 32,000 |
2011/10/25 | 188 | 191 | 187 | 191 | 20,000 |
2011/10/24 | 188 | 191 | 187 | 188 | 30,000 |
2011/10/21 | 188 | 191 | 188 | 191 | 6,000 |
2011/10/20 | 187 | 190 | 187 | 190 | 3,000 |
2011/10/19 | 187 | 189 | 187 | 187 | 11,000 |
2011/10/18 | 187 | 190 | 187 | 187 | 7,000 |
2011/10/17 | 186 | 189 | 186 | 187 | 9,000 |
2011/10/14 | 189 | 189 | 186 | 186 | 10,000 |
2011/10/13 | 189 | 191 | 189 | 191 | 6,000 |
2011/10/12 | 187 | 189 | 182 | 189 | 12,000 |
2011/10/11 | 185 | 187 | 185 | 187 | 10,000 |
2011/10/07 | 184 | 185 | 184 | 184 | 8,000 |
2011/10/06 | 186 | 186 | 182 | 183 | 26,000 |
2011/10/05 | 187 | 187 | 184 | 184 | 16,000 |
2011/10/04 | 187 | 189 | 187 | 187 | 12,000 |
2011/10/03 | 192 | 193 | 188 | 190 | 71,000 |
2011/09/30 | 193 | 193 | 191 | 193 | 16,000 |
2011/09/29 | 189 | 192 | 189 | 192 | 23,000 |
2011/09/28 | 190 | 192 | 189 | 192 | 22,000 |
2011/09/27 | 190 | 191 | 188 | 191 | 33,000 |
2011/09/26 | 190 | 190 | 187 | 187 | 45,000 |
2011/09/22 | 187 | 189 | 187 | 189 | 18,000 |
2011/09/21 | 191 | 191 | 188 | 189 | 23,000 |
2011/09/20 | 192 | 192 | 191 | 191 | 5,000 |
2011/09/16 | 193 | 195 | 193 | 194 | 56,000 |
2011/09/15 | 190 | 190 | 188 | 189 | 7,000 |
2011/09/14 | 190 | 190 | 187 | 187 | 24,000 |
2011/09/13 | 188 | 193 | 188 | 189 | 23,000 |
2011/09/12 | 190 | 190 | 187 | 188 | 16,000 |
2011/09/09 | 192 | 194 | 190 | 190 | 62,000 |
2011/09/08 | 193 | 194 | 193 | 194 | 5,000 |
2011/09/07 | 192 | 194 | 190 | 193 | 47,000 |
2011/09/06 | 192 | 192 | 191 | 192 | 8,000 |
2011/09/05 | 191 | 192 | 191 | 192 | 8,000 |
2011/09/02 | 194 | 194 | 192 | 192 | 4,000 |
2011/09/01 | 195 | 195 | 194 | 194 | 12,000 |
2011/08/31 | 194 | 194 | 192 | 192 | 7,000 |
2011/08/30 | 194 | 194 | 193 | 194 | 12,000 |
2011/08/29 | 193 | 193 | 193 | 193 | 2,000 |
2011/08/26 | 194 | 194 | 193 | 194 | 15,000 |
2011/08/25 | 189 | 194 | 189 | 191 | 28,000 |
2011/08/24 | 190 | 190 | 187 | 190 | 20,000 |
2011/08/23 | 193 | 193 | 187 | 190 | 10,000 |
2011/08/22 | 194 | 194 | 189 | 189 | 8,000 |
2011/08/19 | 190 | 190 | 189 | 189 | 16,000 |
2011/08/18 | 194 | 194 | 189 | 190 | 26,000 |
2011/08/17 | 194 | 194 | 193 | 193 | 5,000 |
2011/08/16 | 193 | 195 | 191 | 191 | 13,000 |
2011/08/15 | 193 | 193 | 191 | 192 | 11,000 |
2011/08/12 | 191 | 191 | 191 | 191 | 5,000 |
2011/08/11 | 188 | 192 | 188 | 190 | 21,000 |
2011/08/10 | 193 | 195 | 190 | 191 | 27,000 |
2011/08/09 | 190 | 190 | 185 | 190 | 63,000 |
2011/08/08 | 196 | 197 | 193 | 194 | 19,000 |
2011/08/05 | 195 | 196 | 192 | 196 | 32,000 |
2011/08/04 | 196 | 197 | 196 | 196 | 39,000 |
2011/08/03 | 200 | 200 | 197 | 197 | 16,000 |
2011/08/02 | 203 | 203 | 200 | 200 | 4,000 |
2011/08/01 | 200 | 203 | 198 | 203 | 12,000 |
2011/07/29 | 200 | 202 | 199 | 199 | 15,000 |
2011/07/28 | 202 | 202 | 200 | 202 | 30,000 |
2011/07/27 | 204 | 204 | 202 | 202 | 49,000 |
2011/07/26 | 204 | 207 | 204 | 204 | 33,000 |
2011/07/25 | 206 | 208 | 205 | 205 | 25,000 |
2011/07/22 | 204 | 206 | 204 | 206 | 8,000 |
2011/07/21 | 203 | 207 | 203 | 206 | 18,000 |
2011/07/20 | 207 | 207 | 203 | 204 | 25,000 |
2011/07/19 | 204 | 206 | 203 | 204 | 15,000 |
2011/07/15 | 204 | 207 | 204 | 204 | 25,000 |
2011/07/14 | 204 | 204 | 203 | 204 | 12,000 |
2011/07/13 | 203 | 205 | 202 | 205 | 38,000 |
2011/07/12 | 210 | 210 | 205 | 206 | 23,000 |
2011/07/11 | 204 | 209 | 204 | 208 | 36,000 |
2011/07/08 | 215 | 217 | 205 | 205 | 151,000 |
2011/07/07 | 206 | 211 | 206 | 211 | 19,000 |
2011/07/06 | 207 | 209 | 206 | 209 | 11,000 |
2011/07/05 | 209 | 225 | 205 | 208 | 96,000 |
2011/07/04 | 206 | 210 | 204 | 209 | 60,000 |
2011/07/01 | 207 | 208 | 204 | 204 | 54,000 |
2011/06/30 | 201 | 205 | 200 | 205 | 44,000 |
2011/06/29 | 195 | 199 | 195 | 199 | 19,000 |
2011/06/28 | 195 | 197 | 195 | 195 | 11,000 |
2011/06/27 | 197 | 197 | 194 | 196 | 47,000 |
2011/06/24 | 195 | 197 | 195 | 197 | 7,000 |
2011/06/23 | 195 | 199 | 195 | 199 | 8,000 |
2011/06/22 | 197 | 197 | 194 | 195 | 19,000 |
2011/06/21 | 196 | 196 | 191 | 193 | 43,000 |
2011/06/20 | 198 | 200 | 197 | 197 | 15,000 |
2011/06/17 | 202 | 202 | 197 | 197 | 9,000 |
2011/06/16 | 200 | 203 | 199 | 199 | 29,000 |
2011/06/15 | 204 | 204 | 200 | 202 | 9,000 |
2011/06/14 | 199 | 200 | 198 | 200 | 9,000 |
2011/06/13 | 201 | 201 | 199 | 200 | 19,000 |
2011/06/10 | 209 | 209 | 201 | 203 | 50,000 |
2011/06/09 | 205 | 207 | 205 | 205 | 13,000 |
2011/06/08 | 206 | 209 | 206 | 206 | 24,000 |
2011/06/07 | 210 | 210 | 205 | 205 | 36,000 |
2011/06/06 | 211 | 211 | 205 | 206 | 21,000 |
2011/06/03 | 210 | 217 | 209 | 211 | 95,000 |
2011/06/02 | 204 | 211 | 204 | 210 | 27,000 |
2011/06/01 | 210 | 217 | 209 | 212 | 85,000 |
2011/05/31 | 201 | 209 | 201 | 209 | 21,000 |
2011/05/30 | 194 | 204 | 194 | 204 | 19,000 |
2011/05/27 | 199 | 200 | 199 | 199 | 8,000 |
2011/05/26 | 201 | 201 | 199 | 201 | 12,000 |
2011/05/25 | 200 | 201 | 200 | 200 | 18,000 |
2011/05/24 | 200 | 200 | 197 | 200 | 20,000 |
2011/05/23 | 201 | 201 | 197 | 199 | 19,000 |
2011/05/20 | 204 | 204 | 202 | 203 | 10,000 |
2011/05/19 | 205 | 205 | 200 | 204 | 46,000 |
2011/05/18 | 208 | 208 | 204 | 205 | 13,000 |
2011/05/17 | 205 | 205 | 200 | 200 | 26,000 |
2011/05/16 | 207 | 214 | 206 | 206 | 17,000 |
2011/05/13 | 212 | 215 | 209 | 210 | 48,000 |
2011/05/12 | 212 | 212 | 211 | 212 | 17,000 |
2011/05/11 | 212 | 213 | 212 | 213 | 11,000 |
2011/05/10 | 211 | 213 | 211 | 213 | 4,000 |
2011/05/09 | 214 | 215 | 212 | 214 | 37,000 |
2011/05/06 | 213 | 215 | 210 | 213 | 38,000 |
2011/05/02 | 215 | 216 | 211 | 211 | 37,000 |
2011/04/28 | 213 | 216 | 210 | 210 | 18,000 |
2011/04/27 | 206 | 211 | 206 | 211 | 41,000 |
2011/04/26 | 212 | 212 | 207 | 207 | 22,000 |
2011/04/25 | 211 | 212 | 210 | 212 | 11,000 |
2011/04/22 | 209 | 211 | 208 | 208 | 18,000 |
2011/04/21 | 210 | 210 | 205 | 209 | 26,000 |
2011/04/20 | 203 | 210 | 203 | 206 | 70,000 |
2011/04/19 | 202 | 206 | 202 | 206 | 35,000 |
2011/04/18 | 205 | 207 | 203 | 204 | 33,000 |
2011/04/15 | 204 | 208 | 204 | 205 | 13,000 |
2011/04/14 | 204 | 205 | 202 | 204 | 24,000 |
2011/04/13 | 204 | 204 | 202 | 203 | 22,000 |
2011/04/12 | 204 | 206 | 203 | 205 | 45,000 |
2011/04/11 | 207 | 209 | 206 | 206 | 20,000 |
2011/04/08 | 208 | 208 | 204 | 204 | 87,000 |
2011/04/07 | 211 | 212 | 211 | 212 | 32,000 |
2011/04/06 | 219 | 219 | 212 | 213 | 66,000 |
2011/04/05 | 226 | 227 | 221 | 225 | 74,000 |
2011/04/04 | 230 | 231 | 226 | 227 | 134,000 |
2011/04/01 | 230 | 230 | 221 | 223 | 53,000 |
2011/03/31 | 231 | 232 | 225 | 231 | 37,000 |
2011/03/30 | 235 | 235 | 220 | 231 | 98,000 |
2011/03/29 | 231 | 231 | 225 | 225 | 62,000 |
2011/03/28 | 230 | 245 | 229 | 237 | 256,000 |
2011/03/25 | 223 | 235 | 221 | 234 | 119,000 |
2011/03/24 | 228 | 233 | 216 | 216 | 80,000 |
2011/03/23 | 228 | 230 | 225 | 225 | 67,000 |
2011/03/22 | 240 | 240 | 225 | 228 | 75,000 |
2011/03/18 | 216 | 228 | 215 | 227 | 97,000 |
2011/03/17 | 205 | 214 | 198 | 206 | 72,000 |
2011/03/16 | 195 | 210 | 193 | 209 | 68,000 |
2011/03/15 | 204 | 209 | 190 | 198 | 71,000 |
2011/03/14 | 204 | 210 | 186 | 204 | 46,000 |
2011/03/11 | 228 | 230 | 227 | 228 | 65,000 |
2011/03/10 | 227 | 234 | 226 | 226 | 49,000 |
2011/03/09 | 226 | 236 | 226 | 231 | 69,000 |
2011/03/08 | 235 | 236 | 221 | 221 | 69,000 |
2011/03/07 | 225 | 236 | 223 | 236 | 144,000 |
2011/03/04 | 222 | 223 | 221 | 223 | 53,000 |
2011/03/03 | 219 | 222 | 217 | 220 | 48,000 |
2011/03/02 | 214 | 215 | 213 | 213 | 22,000 |
2011/03/01 | 215 | 217 | 213 | 216 | 50,000 |
2011/02/28 | 214 | 215 | 213 | 215 | 41,000 |
2011/02/25 | 208 | 210 | 208 | 210 | 38,000 |
2011/02/24 | 208 | 209 | 208 | 208 | 16,000 |
2011/02/23 | 208 | 210 | 208 | 209 | 31,000 |
2011/02/22 | 214 | 214 | 210 | 211 | 33,000 |
2011/02/21 | 215 | 215 | 213 | 215 | 23,000 |
2011/02/18 | 218 | 218 | 215 | 215 | 36,000 |
2011/02/17 | 217 | 218 | 216 | 218 | 35,000 |
2011/02/16 | 215 | 217 | 215 | 216 | 24,000 |
2011/02/15 | 213 | 216 | 213 | 215 | 31,000 |
2011/02/14 | 214 | 217 | 213 | 213 | 35,000 |
2011/02/10 | 207 | 212 | 206 | 212 | 66,000 |
2011/02/09 | 201 | 207 | 201 | 207 | 53,000 |
2011/02/08 | 203 | 203 | 201 | 201 | 12,000 |
2011/02/07 | 200 | 204 | 200 | 203 | 20,000 |
2011/02/04 | 199 | 203 | 199 | 199 | 16,000 |
2011/02/03 | 198 | 202 | 197 | 199 | 23,000 |
2011/02/02 | 200 | 201 | 199 | 199 | 8,000 |
2011/02/01 | 202 | 202 | 198 | 200 | 14,000 |
2011/01/31 | 200 | 201 | 199 | 199 | 11,000 |
2011/01/28 | 204 | 204 | 201 | 201 | 23,000 |
2011/01/27 | 204 | 205 | 202 | 202 | 12,000 |
2011/01/26 | 205 | 205 | 202 | 202 | 31,000 |
2011/01/25 | 204 | 205 | 203 | 204 | 24,000 |
2011/01/24 | 200 | 206 | 200 | 202 | 26,000 |
2011/01/21 | 203 | 204 | 201 | 201 | 34,000 |
2011/01/20 | 204 | 205 | 203 | 203 | 11,000 |
2011/01/19 | 207 | 209 | 205 | 207 | 56,000 |
2011/01/18 | 206 | 206 | 203 | 206 | 40,000 |
2011/01/17 | 204 | 207 | 203 | 203 | 62,000 |
2011/01/14 | 198 | 204 | 198 | 201 | 36,000 |
2011/01/13 | 196 | 200 | 196 | 198 | 25,000 |
2011/01/12 | 196 | 197 | 195 | 196 | 21,000 |
2011/01/11 | 198 | 198 | 195 | 197 | 12,000 |
2011/01/07 | 197 | 198 | 194 | 194 | 14,000 |
2011/01/06 | 194 | 195 | 194 | 194 | 16,000 |
2011/01/05 | 196 | 196 | 195 | 195 | 9,000 |
2011/01/04 | 196 | 196 | 194 | 196 | 13,000 |