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 |
|---|---|---|---|---|---|
| 2013/12/30 | 234 | 234 | 232 | 234 | 25,000 |
| 2013/12/27 | 231 | 235 | 231 | 234 | 61,000 |
| 2013/12/26 | 228 | 230 | 227 | 230 | 36,000 |
| 2013/12/25 | 228 | 228 | 224 | 226 | 87,000 |
| 2013/12/24 | 228 | 229 | 227 | 229 | 48,000 |
| 2013/12/20 | 226 | 228 | 226 | 227 | 49,000 |
| 2013/12/19 | 227 | 228 | 226 | 228 | 53,000 |
| 2013/12/18 | 228 | 228 | 226 | 228 | 29,000 |
| 2013/12/17 | 226 | 228 | 226 | 228 | 16,000 |
| 2013/12/16 | 229 | 229 | 226 | 226 | 35,000 |
| 2013/12/13 | 227 | 228 | 227 | 228 | 72,000 |
| 2013/12/12 | 233 | 233 | 229 | 230 | 18,000 |
| 2013/12/11 | 230 | 233 | 230 | 231 | 20,000 |
| 2013/12/10 | 231 | 233 | 231 | 233 | 23,000 |
| 2013/12/09 | 236 | 236 | 232 | 233 | 27,000 |
| 2013/12/06 | 229 | 231 | 228 | 231 | 32,000 |
| 2013/12/05 | 230 | 230 | 229 | 229 | 10,000 |
| 2013/12/04 | 230 | 230 | 227 | 228 | 24,000 |
| 2013/12/03 | 233 | 233 | 231 | 232 | 16,000 |
| 2013/12/02 | 233 | 234 | 230 | 230 | 55,000 |
| 2013/11/29 | 233 | 235 | 231 | 231 | 36,000 |
| 2013/11/28 | 230 | 238 | 230 | 233 | 144,000 |
| 2013/11/27 | 230 | 231 | 229 | 230 | 13,000 |
| 2013/11/26 | 229 | 230 | 229 | 229 | 29,000 |
| 2013/11/25 | 229 | 230 | 229 | 230 | 23,000 |
| 2013/11/22 | 230 | 230 | 228 | 230 | 33,000 |
| 2013/11/21 | 228 | 229 | 228 | 228 | 7,000 |
| 2013/11/20 | 227 | 232 | 227 | 228 | 74,000 |
| 2013/11/19 | 228 | 228 | 227 | 227 | 31,000 |
| 2013/11/18 | 232 | 232 | 227 | 228 | 18,000 |
| 2013/11/15 | 230 | 230 | 226 | 228 | 44,000 |
| 2013/11/14 | 226 | 228 | 224 | 228 | 28,000 |
| 2013/11/13 | 227 | 230 | 225 | 226 | 67,000 |
| 2013/11/12 | 227 | 228 | 224 | 227 | 24,000 |
| 2013/11/11 | 227 | 228 | 224 | 224 | 31,000 |
| 2013/11/08 | 226 | 230 | 222 | 223 | 81,000 |
| 2013/11/07 | 230 | 230 | 226 | 226 | 32,000 |
| 2013/11/06 | 228 | 230 | 228 | 230 | 16,000 |
| 2013/11/05 | 228 | 228 | 228 | 228 | 13,000 |
| 2013/11/01 | 227 | 230 | 226 | 228 | 29,000 |
| 2013/10/31 | 227 | 227 | 226 | 227 | 18,000 |
| 2013/10/30 | 226 | 234 | 226 | 229 | 100,000 |
| 2013/10/29 | 225 | 227 | 225 | 227 | 14,000 |
| 2013/10/28 | 227 | 227 | 225 | 227 | 26,000 |
| 2013/10/25 | 223 | 229 | 223 | 227 | 55,000 |
| 2013/10/24 | 222 | 225 | 221 | 225 | 19,000 |
| 2013/10/23 | 224 | 224 | 221 | 222 | 26,000 |
| 2013/10/22 | 223 | 225 | 223 | 224 | 12,000 |
| 2013/10/21 | 222 | 226 | 222 | 224 | 32,000 |
| 2013/10/18 | 222 | 225 | 222 | 222 | 39,000 |
| 2013/10/17 | 221 | 221 | 218 | 220 | 19,000 |
| 2013/10/16 | 223 | 223 | 220 | 221 | 14,000 |
| 2013/10/15 | 221 | 222 | 220 | 222 | 10,000 |
| 2013/10/11 | 218 | 225 | 218 | 224 | 50,000 |
| 2013/10/10 | 217 | 218 | 217 | 217 | 8,000 |
| 2013/10/09 | 212 | 219 | 212 | 218 | 21,000 |
| 2013/10/08 | 212 | 215 | 211 | 215 | 13,000 |
| 2013/10/07 | 215 | 216 | 212 | 216 | 35,000 |
| 2013/10/04 | 218 | 218 | 216 | 217 | 17,000 |
| 2013/10/03 | 218 | 220 | 218 | 220 | 25,000 |
| 2013/10/02 | 222 | 222 | 219 | 221 | 33,000 |
| 2013/10/01 | 223 | 223 | 220 | 221 | 14,000 |
| 2013/09/30 | 220 | 223 | 220 | 220 | 30,000 |
| 2013/09/27 | 222 | 224 | 221 | 224 | 18,000 |
| 2013/09/26 | 223 | 223 | 219 | 222 | 33,000 |
| 2013/09/25 | 226 | 226 | 224 | 225 | 33,000 |
| 2013/09/24 | 223 | 224 | 223 | 224 | 44,000 |
| 2013/09/20 | 224 | 224 | 222 | 223 | 27,000 |
| 2013/09/19 | 223 | 225 | 222 | 224 | 48,000 |
| 2013/09/18 | 225 | 225 | 222 | 222 | 31,000 |
| 2013/09/17 | 220 | 224 | 220 | 222 | 34,000 |
| 2013/09/13 | 219 | 221 | 217 | 220 | 69,000 |
| 2013/09/12 | 219 | 220 | 217 | 219 | 39,000 |
| 2013/09/11 | 219 | 221 | 217 | 219 | 58,000 |
| 2013/09/10 | 214 | 217 | 214 | 217 | 48,000 |
| 2013/09/09 | 213 | 213 | 210 | 212 | 35,000 |
| 2013/09/06 | 211 | 211 | 208 | 210 | 6,000 |
| 2013/09/05 | 210 | 211 | 208 | 211 | 37,000 |
| 2013/09/04 | 209 | 211 | 209 | 211 | 17,000 |
| 2013/09/03 | 209 | 211 | 208 | 211 | 19,000 |
| 2013/09/02 | 210 | 210 | 206 | 207 | 22,000 |
| 2013/08/30 | 207 | 210 | 206 | 209 | 32,000 |
| 2013/08/29 | 207 | 210 | 206 | 209 | 26,000 |
| 2013/08/28 | 206 | 208 | 206 | 207 | 26,000 |
| 2013/08/27 | 207 | 210 | 206 | 209 | 57,000 |
| 2013/08/26 | 212 | 214 | 209 | 210 | 34,000 |
| 2013/08/23 | 209 | 210 | 207 | 209 | 31,000 |
| 2013/08/22 | 207 | 210 | 207 | 208 | 6,000 |
| 2013/08/21 | 208 | 209 | 208 | 208 | 12,000 |
| 2013/08/20 | 211 | 215 | 208 | 208 | 63,000 |
| 2013/08/19 | 210 | 211 | 209 | 211 | 12,000 |
| 2013/08/16 | 210 | 210 | 209 | 209 | 38,000 |
| 2013/08/15 | 210 | 211 | 209 | 211 | 13,000 |
| 2013/08/14 | 210 | 211 | 210 | 211 | 23,000 |
| 2013/08/13 | 212 | 212 | 210 | 210 | 11,000 |
| 2013/08/12 | 210 | 210 | 209 | 210 | 24,000 |
| 2013/08/09 | 212 | 213 | 209 | 210 | 37,000 |
| 2013/08/08 | 211 | 212 | 209 | 209 | 32,000 |
| 2013/08/07 | 214 | 214 | 210 | 211 | 60,000 |
| 2013/08/06 | 213 | 214 | 213 | 213 | 15,000 |
| 2013/08/05 | 213 | 214 | 212 | 214 | 18,000 |
| 2013/08/02 | 211 | 212 | 210 | 212 | 21,000 |
| 2013/08/01 | 209 | 211 | 208 | 209 | 18,000 |
| 2013/07/31 | 207 | 211 | 206 | 210 | 74,000 |
| 2013/07/30 | 211 | 212 | 208 | 210 | 24,000 |
| 2013/07/29 | 216 | 216 | 210 | 211 | 37,000 |
| 2013/07/26 | 217 | 217 | 215 | 215 | 37,000 |
| 2013/07/25 | 222 | 223 | 218 | 218 | 32,000 |
| 2013/07/24 | 219 | 222 | 218 | 219 | 25,000 |
| 2013/07/23 | 217 | 219 | 217 | 219 | 30,000 |
| 2013/07/22 | 219 | 219 | 218 | 219 | 15,000 |
| 2013/07/19 | 225 | 225 | 216 | 219 | 32,000 |
| 2013/07/18 | 226 | 226 | 223 | 225 | 10,000 |
| 2013/07/17 | 224 | 224 | 222 | 224 | 42,000 |
| 2013/07/16 | 222 | 228 | 218 | 228 | 65,000 |
| 2013/07/12 | 219 | 220 | 218 | 219 | 19,000 |
| 2013/07/11 | 219 | 219 | 218 | 218 | 7,000 |
| 2013/07/10 | 218 | 220 | 218 | 219 | 18,000 |
| 2013/07/09 | 216 | 219 | 216 | 219 | 19,000 |
| 2013/07/08 | 223 | 223 | 215 | 215 | 68,000 |
| 2013/07/05 | 218 | 218 | 216 | 216 | 26,000 |
| 2013/07/04 | 219 | 219 | 214 | 216 | 42,000 |
| 2013/07/03 | 218 | 219 | 215 | 217 | 31,000 |
| 2013/07/02 | 219 | 219 | 215 | 215 | 23,000 |
| 2013/07/01 | 214 | 214 | 213 | 214 | 13,000 |
| 2013/06/28 | 211 | 214 | 209 | 212 | 68,000 |
| 2013/06/27 | 209 | 209 | 203 | 207 | 11,000 |
| 2013/06/26 | 211 | 211 | 206 | 206 | 10,000 |
| 2013/06/25 | 208 | 210 | 208 | 208 | 21,000 |
| 2013/06/24 | 210 | 210 | 207 | 208 | 26,000 |
| 2013/06/21 | 209 | 210 | 206 | 210 | 6,000 |
| 2013/06/20 | 211 | 213 | 211 | 211 | 21,000 |
| 2013/06/19 | 210 | 214 | 209 | 209 | 28,000 |
| 2013/06/18 | 210 | 212 | 206 | 208 | 29,000 |
| 2013/06/17 | 206 | 206 | 204 | 205 | 35,000 |
| 2013/06/14 | 204 | 209 | 204 | 206 | 55,000 |
| 2013/06/13 | 210 | 210 | 201 | 202 | 25,000 |
| 2013/06/12 | 204 | 209 | 204 | 207 | 20,000 |
| 2013/06/11 | 212 | 212 | 208 | 211 | 20,000 |
| 2013/06/10 | 206 | 209 | 205 | 207 | 68,000 |
| 2013/06/07 | 213 | 213 | 198 | 203 | 134,000 |
| 2013/06/06 | 214 | 218 | 214 | 214 | 44,000 |
| 2013/06/05 | 220 | 221 | 217 | 217 | 25,000 |
| 2013/06/04 | 221 | 221 | 215 | 220 | 89,000 |
| 2013/06/03 | 225 | 225 | 221 | 221 | 50,000 |
| 2013/05/31 | 230 | 230 | 227 | 227 | 9,000 |
| 2013/05/30 | 228 | 231 | 223 | 224 | 48,000 |
| 2013/05/29 | 227 | 231 | 227 | 229 | 35,000 |
| 2013/05/28 | 226 | 239 | 225 | 227 | 64,000 |
| 2013/05/27 | 230 | 230 | 226 | 226 | 64,000 |
| 2013/05/24 | 237 | 240 | 231 | 235 | 108,000 |
| 2013/05/23 | 255 | 256 | 240 | 241 | 242,000 |
| 2013/05/22 | 245 | 263 | 242 | 259 | 425,000 |
| 2013/05/21 | 240 | 249 | 239 | 242 | 159,000 |
| 2013/05/20 | 238 | 249 | 236 | 236 | 217,000 |
| 2013/05/17 | 229 | 233 | 229 | 231 | 24,000 |
| 2013/05/16 | 231 | 232 | 228 | 230 | 104,000 |
| 2013/05/15 | 237 | 241 | 234 | 235 | 82,000 |
| 2013/05/14 | 234 | 240 | 234 | 235 | 42,000 |
| 2013/05/13 | 237 | 237 | 234 | 234 | 49,000 |
| 2013/05/10 | 234 | 235 | 233 | 234 | 36,000 |
| 2013/05/09 | 238 | 238 | 234 | 234 | 86,000 |
| 2013/05/08 | 240 | 240 | 238 | 238 | 43,000 |
| 2013/05/07 | 235 | 240 | 235 | 238 | 89,000 |
| 2013/05/02 | 233 | 233 | 230 | 232 | 36,000 |
| 2013/05/01 | 235 | 235 | 232 | 232 | 40,000 |
| 2013/04/30 | 233 | 235 | 232 | 233 | 51,000 |
| 2013/04/26 | 236 | 236 | 232 | 232 | 31,000 |
| 2013/04/25 | 237 | 237 | 230 | 234 | 78,000 |
| 2013/04/24 | 236 | 237 | 235 | 237 | 51,000 |
| 2013/04/23 | 233 | 236 | 233 | 233 | 31,000 |
| 2013/04/22 | 231 | 236 | 231 | 233 | 71,000 |
| 2013/04/19 | 228 | 230 | 227 | 227 | 66,000 |
| 2013/04/18 | 230 | 231 | 228 | 230 | 57,000 |
| 2013/04/17 | 233 | 235 | 233 | 235 | 22,000 |
| 2013/04/16 | 232 | 236 | 232 | 232 | 38,000 |
| 2013/04/15 | 234 | 236 | 234 | 235 | 36,000 |
| 2013/04/12 | 235 | 237 | 231 | 234 | 65,000 |
| 2013/04/11 | 240 | 240 | 236 | 236 | 46,000 |
| 2013/04/10 | 234 | 240 | 234 | 240 | 80,000 |
| 2013/04/09 | 227 | 237 | 227 | 237 | 102,000 |
| 2013/04/08 | 225 | 230 | 225 | 229 | 84,000 |
| 2013/04/05 | 222 | 228 | 221 | 223 | 109,000 |
| 2013/04/04 | 218 | 219 | 214 | 219 | 69,000 |
| 2013/04/03 | 226 | 227 | 220 | 221 | 45,000 |
| 2013/04/02 | 223 | 225 | 213 | 223 | 92,000 |
| 2013/04/01 | 238 | 238 | 228 | 230 | 46,000 |
| 2013/03/29 | 236 | 239 | 230 | 233 | 59,000 |
| 2013/03/28 | 237 | 238 | 233 | 235 | 39,000 |
| 2013/03/27 | 239 | 240 | 236 | 236 | 31,000 |
| 2013/03/26 | 241 | 248 | 238 | 244 | 122,000 |
| 2013/03/25 | 240 | 248 | 236 | 241 | 136,000 |
| 2013/03/22 | 240 | 243 | 236 | 236 | 71,000 |
| 2013/03/21 | 233 | 241 | 233 | 240 | 127,000 |
| 2013/03/19 | 245 | 245 | 234 | 236 | 173,000 |
| 2013/03/18 | 249 | 249 | 240 | 241 | 254,000 |
| 2013/03/15 | 256 | 276 | 251 | 257 | 1,135,000 |
| 2013/03/14 | 220 | 300 | 220 | 255 | 2,655,000 |
| 2013/03/13 | 220 | 222 | 220 | 220 | 19,000 |
| 2013/03/12 | 224 | 224 | 220 | 221 | 42,000 |
| 2013/03/11 | 225 | 225 | 222 | 223 | 40,000 |
| 2013/03/08 | 221 | 225 | 219 | 225 | 98,000 |
| 2013/03/07 | 222 | 223 | 220 | 221 | 38,000 |
| 2013/03/06 | 221 | 222 | 216 | 218 | 56,000 |
| 2013/03/05 | 229 | 229 | 220 | 224 | 84,000 |
| 2013/03/04 | 213 | 235 | 213 | 232 | 202,000 |
| 2013/03/01 | 209 | 212 | 209 | 211 | 58,000 |
| 2013/02/28 | 206 | 208 | 206 | 207 | 35,000 |
| 2013/02/27 | 205 | 209 | 205 | 207 | 31,000 |
| 2013/02/26 | 208 | 208 | 204 | 207 | 41,000 |
| 2013/02/25 | 207 | 210 | 205 | 209 | 37,000 |
| 2013/02/22 | 203 | 209 | 203 | 205 | 27,000 |
| 2013/02/21 | 206 | 207 | 204 | 206 | 19,000 |
| 2013/02/20 | 203 | 205 | 201 | 205 | 22,000 |
| 2013/02/19 | 203 | 203 | 203 | 203 | 9,000 |
| 2013/02/18 | 202 | 202 | 200 | 201 | 45,000 |
| 2013/02/15 | 199 | 200 | 198 | 198 | 20,000 |
| 2013/02/14 | 200 | 200 | 200 | 200 | 17,000 |
| 2013/02/13 | 200 | 201 | 199 | 200 | 26,000 |
| 2013/02/12 | 200 | 202 | 196 | 200 | 76,000 |
| 2013/02/08 | 205 | 206 | 198 | 200 | 139,000 |
| 2013/02/07 | 208 | 211 | 200 | 203 | 146,000 |
| 2013/02/06 | 206 | 207 | 206 | 206 | 28,000 |
| 2013/02/05 | 205 | 208 | 205 | 205 | 20,000 |
| 2013/02/04 | 206 | 208 | 205 | 205 | 28,000 |
| 2013/02/01 | 207 | 207 | 204 | 204 | 12,000 |
| 2013/01/31 | 206 | 206 | 204 | 205 | 15,000 |
| 2013/01/30 | 205 | 206 | 205 | 206 | 24,000 |
| 2013/01/29 | 204 | 207 | 204 | 205 | 10,000 |
| 2013/01/28 | 204 | 207 | 202 | 207 | 38,000 |
| 2013/01/25 | 206 | 206 | 204 | 205 | 17,000 |
| 2013/01/24 | 202 | 203 | 202 | 203 | 12,000 |
| 2013/01/23 | 203 | 204 | 202 | 203 | 17,000 |
| 2013/01/22 | 205 | 206 | 204 | 204 | 9,000 |
| 2013/01/21 | 207 | 209 | 205 | 205 | 26,000 |
| 2013/01/18 | 205 | 208 | 205 | 206 | 10,000 |
| 2013/01/17 | 201 | 202 | 201 | 202 | 24,000 |
| 2013/01/16 | 203 | 203 | 202 | 203 | 30,000 |
| 2013/01/15 | 204 | 205 | 203 | 203 | 9,000 |
| 2013/01/11 | 203 | 204 | 202 | 204 | 17,000 |
| 2013/01/10 | 201 | 202 | 201 | 201 | 14,000 |
| 2013/01/09 | 200 | 203 | 200 | 201 | 26,000 |
| 2013/01/08 | 202 | 203 | 200 | 201 | 24,000 |
| 2013/01/07 | 205 | 206 | 202 | 202 | 70,000 |
| 2013/01/04 | 198 | 202 | 198 | 202 | 27,000 |