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 |
---|---|---|---|---|---|
2014/12/30 | 235 | 235 | 232 | 233 | 9,000 |
2014/12/29 | 235 | 235 | 233 | 233 | 23,000 |
2014/12/26 | 233 | 234 | 232 | 234 | 16,000 |
2014/12/25 | 232 | 234 | 231 | 233 | 41,000 |
2014/12/24 | 232 | 233 | 231 | 232 | 25,000 |
2014/12/22 | 232 | 234 | 230 | 231 | 53,000 |
2014/12/19 | 229 | 233 | 229 | 231 | 35,000 |
2014/12/18 | 230 | 231 | 229 | 229 | 62,000 |
2014/12/17 | 227 | 228 | 227 | 227 | 18,000 |
2014/12/16 | 228 | 229 | 226 | 226 | 38,000 |
2014/12/15 | 230 | 230 | 228 | 228 | 15,000 |
2014/12/12 | 229 | 232 | 229 | 229 | 51,000 |
2014/12/11 | 228 | 230 | 228 | 229 | 20,000 |
2014/12/10 | 231 | 232 | 229 | 229 | 70,000 |
2014/12/09 | 231 | 232 | 231 | 231 | 14,000 |
2014/12/08 | 234 | 234 | 231 | 231 | 37,000 |
2014/12/05 | 232 | 234 | 231 | 234 | 57,000 |
2014/12/04 | 231 | 232 | 229 | 232 | 49,000 |
2014/12/03 | 229 | 231 | 229 | 231 | 31,000 |
2014/12/02 | 230 | 232 | 229 | 231 | 42,000 |
2014/12/01 | 230 | 230 | 228 | 229 | 21,000 |
2014/11/28 | 228 | 229 | 228 | 229 | 36,000 |
2014/11/27 | 229 | 229 | 227 | 227 | 30,000 |
2014/11/26 | 228 | 228 | 226 | 228 | 63,000 |
2014/11/25 | 228 | 230 | 227 | 228 | 48,000 |
2014/11/21 | 228 | 230 | 228 | 228 | 21,000 |
2014/11/20 | 230 | 230 | 228 | 228 | 15,000 |
2014/11/19 | 230 | 232 | 228 | 228 | 48,000 |
2014/11/18 | 232 | 232 | 229 | 231 | 27,000 |
2014/11/17 | 230 | 231 | 229 | 229 | 13,000 |
2014/11/14 | 233 | 234 | 228 | 232 | 85,000 |
2014/11/13 | 228 | 230 | 228 | 228 | 20,000 |
2014/11/12 | 230 | 232 | 228 | 228 | 33,000 |
2014/11/11 | 230 | 230 | 228 | 230 | 16,000 |
2014/11/10 | 230 | 231 | 229 | 230 | 21,000 |
2014/11/07 | 233 | 235 | 227 | 232 | 85,000 |
2014/11/06 | 231 | 233 | 229 | 232 | 16,000 |
2014/11/05 | 231 | 231 | 228 | 231 | 34,000 |
2014/11/04 | 231 | 232 | 228 | 231 | 46,000 |
2014/10/31 | 228 | 231 | 228 | 231 | 49,000 |
2014/10/30 | 225 | 226 | 222 | 226 | 28,000 |
2014/10/29 | 225 | 225 | 224 | 224 | 6,000 |
2014/10/28 | 222 | 224 | 222 | 224 | 5,000 |
2014/10/27 | 224 | 224 | 221 | 224 | 25,000 |
2014/10/24 | 224 | 224 | 222 | 223 | 13,000 |
2014/10/23 | 220 | 222 | 220 | 220 | 11,000 |
2014/10/22 | 219 | 220 | 218 | 220 | 19,000 |
2014/10/21 | 220 | 222 | 217 | 217 | 20,000 |
2014/10/20 | 223 | 223 | 218 | 222 | 30,000 |
2014/10/17 | 219 | 220 | 216 | 216 | 30,000 |
2014/10/16 | 221 | 221 | 217 | 217 | 34,000 |
2014/10/15 | 219 | 222 | 218 | 221 | 54,000 |
2014/10/14 | 218 | 223 | 218 | 222 | 28,000 |
2014/10/10 | 226 | 226 | 220 | 222 | 71,000 |
2014/10/09 | 230 | 230 | 227 | 227 | 15,000 |
2014/10/08 | 228 | 229 | 227 | 229 | 30,000 |
2014/10/07 | 233 | 233 | 229 | 229 | 18,000 |
2014/10/06 | 232 | 233 | 232 | 232 | 9,000 |
2014/10/03 | 230 | 232 | 229 | 230 | 21,000 |
2014/10/02 | 232 | 232 | 230 | 230 | 36,000 |
2014/10/01 | 234 | 234 | 232 | 233 | 30,000 |
2014/09/30 | 235 | 235 | 232 | 232 | 26,000 |
2014/09/29 | 236 | 236 | 235 | 236 | 21,000 |
2014/09/26 | 236 | 236 | 232 | 234 | 34,000 |
2014/09/25 | 236 | 238 | 233 | 238 | 41,000 |
2014/09/24 | 237 | 237 | 235 | 235 | 12,000 |
2014/09/22 | 237 | 237 | 234 | 236 | 10,000 |
2014/09/19 | 235 | 236 | 234 | 235 | 28,000 |
2014/09/18 | 235 | 237 | 233 | 236 | 27,000 |
2014/09/17 | 233 | 233 | 233 | 233 | 5,000 |
2014/09/16 | 234 | 234 | 232 | 233 | 40,000 |
2014/09/12 | 234 | 235 | 234 | 234 | 39,000 |
2014/09/11 | 233 | 235 | 233 | 235 | 37,000 |
2014/09/10 | 233 | 234 | 233 | 233 | 19,000 |
2014/09/09 | 233 | 235 | 233 | 234 | 11,000 |
2014/09/08 | 234 | 234 | 233 | 233 | 15,000 |
2014/09/05 | 233 | 234 | 233 | 233 | 13,000 |
2014/09/04 | 234 | 235 | 232 | 233 | 31,000 |
2014/09/03 | 233 | 234 | 233 | 234 | 14,000 |
2014/09/02 | 233 | 234 | 231 | 233 | 27,000 |
2014/09/01 | 232 | 232 | 231 | 232 | 13,000 |
2014/08/29 | 232 | 232 | 230 | 231 | 37,000 |
2014/08/28 | 230 | 232 | 230 | 232 | 34,000 |
2014/08/27 | 231 | 231 | 229 | 229 | 31,000 |
2014/08/26 | 234 | 234 | 231 | 231 | 27,000 |
2014/08/25 | 232 | 234 | 231 | 233 | 33,000 |
2014/08/22 | 230 | 231 | 230 | 231 | 16,000 |
2014/08/21 | 228 | 230 | 228 | 229 | 18,000 |
2014/08/20 | 230 | 230 | 227 | 227 | 33,000 |
2014/08/19 | 230 | 230 | 228 | 229 | 10,000 |
2014/08/18 | 231 | 231 | 225 | 229 | 29,000 |
2014/08/15 | 228 | 231 | 228 | 231 | 8,000 |
2014/08/14 | 229 | 230 | 229 | 229 | 12,000 |
2014/08/13 | 229 | 230 | 229 | 230 | 5,000 |
2014/08/12 | 230 | 230 | 230 | 230 | 5,000 |
2014/08/11 | 228 | 228 | 228 | 228 | 3,000 |
2014/08/08 | 228 | 229 | 226 | 227 | 33,000 |
2014/08/07 | 226 | 229 | 226 | 228 | 26,000 |
2014/08/06 | 228 | 228 | 226 | 227 | 13,000 |
2014/08/05 | 228 | 230 | 228 | 229 | 17,000 |
2014/08/04 | 230 | 230 | 229 | 229 | 5,000 |
2014/08/01 | 229 | 231 | 229 | 231 | 10,000 |
2014/07/31 | 232 | 232 | 228 | 229 | 60,000 |
2014/07/30 | 228 | 233 | 228 | 233 | 39,000 |
2014/07/29 | 230 | 231 | 229 | 229 | 18,000 |
2014/07/28 | 231 | 231 | 230 | 230 | 7,000 |
2014/07/25 | 229 | 231 | 229 | 231 | 13,000 |
2014/07/24 | 229 | 230 | 229 | 230 | 21,000 |
2014/07/23 | 229 | 230 | 227 | 228 | 49,000 |
2014/07/22 | 229 | 231 | 227 | 230 | 33,000 |
2014/07/18 | 232 | 232 | 229 | 231 | 6,000 |
2014/07/17 | 232 | 232 | 231 | 232 | 9,000 |
2014/07/16 | 234 | 235 | 232 | 232 | 22,000 |
2014/07/15 | 230 | 233 | 230 | 232 | 12,000 |
2014/07/14 | 232 | 232 | 229 | 231 | 37,000 |
2014/07/11 | 234 | 234 | 230 | 230 | 15,000 |
2014/07/10 | 234 | 234 | 234 | 234 | 4,000 |
2014/07/09 | 232 | 234 | 232 | 234 | 8,000 |
2014/07/08 | 232 | 235 | 232 | 235 | 12,000 |
2014/07/07 | 238 | 238 | 232 | 233 | 32,000 |
2014/07/04 | 232 | 235 | 232 | 235 | 20,000 |
2014/07/03 | 233 | 234 | 230 | 231 | 25,000 |
2014/07/02 | 232 | 232 | 230 | 231 | 15,000 |
2014/07/01 | 233 | 233 | 231 | 231 | 14,000 |
2014/06/30 | 229 | 232 | 229 | 230 | 16,000 |
2014/06/27 | 231 | 232 | 230 | 232 | 18,000 |
2014/06/26 | 230 | 232 | 230 | 231 | 11,000 |
2014/06/25 | 229 | 232 | 229 | 230 | 12,000 |
2014/06/24 | 230 | 230 | 229 | 230 | 6,000 |
2014/06/23 | 231 | 231 | 230 | 230 | 8,000 |
2014/06/20 | 232 | 232 | 229 | 230 | 7,000 |
2014/06/19 | 230 | 232 | 228 | 230 | 32,000 |
2014/06/18 | 232 | 232 | 230 | 230 | 6,000 |
2014/06/17 | 231 | 231 | 227 | 230 | 21,000 |
2014/06/16 | 229 | 229 | 227 | 227 | 10,000 |
2014/06/13 | 226 | 229 | 226 | 227 | 38,000 |
2014/06/12 | 225 | 230 | 224 | 229 | 23,000 |
2014/06/11 | 226 | 227 | 225 | 226 | 18,000 |
2014/06/10 | 226 | 227 | 225 | 225 | 9,000 |
2014/06/09 | 226 | 226 | 225 | 226 | 15,000 |
2014/06/06 | 226 | 227 | 226 | 226 | 10,000 |
2014/06/05 | 225 | 226 | 224 | 226 | 9,000 |
2014/06/04 | 225 | 225 | 224 | 224 | 20,000 |
2014/06/03 | 227 | 228 | 226 | 227 | 17,000 |
2014/06/02 | 227 | 228 | 226 | 228 | 11,000 |
2014/05/30 | 227 | 227 | 226 | 226 | 10,000 |
2014/05/29 | 224 | 227 | 224 | 225 | 12,000 |
2014/05/28 | 225 | 227 | 224 | 227 | 9,000 |
2014/05/27 | 229 | 229 | 224 | 226 | 20,000 |
2014/05/26 | 229 | 229 | 228 | 229 | 13,000 |
2014/05/23 | 228 | 228 | 227 | 227 | 9,000 |
2014/05/22 | 221 | 229 | 214 | 226 | 91,000 |
2014/05/21 | 220 | 225 | 220 | 222 | 28,000 |
2014/05/20 | 222 | 223 | 221 | 221 | 9,000 |
2014/05/19 | 221 | 223 | 221 | 222 | 10,000 |
2014/05/16 | 222 | 222 | 221 | 221 | 27,000 |
2014/05/15 | 223 | 224 | 223 | 224 | 33,000 |
2014/05/14 | 230 | 230 | 224 | 224 | 28,000 |
2014/05/13 | 225 | 230 | 225 | 227 | 14,000 |
2014/05/12 | 228 | 228 | 223 | 223 | 16,000 |
2014/05/09 | 224 | 225 | 224 | 224 | 7,000 |
2014/05/08 | 224 | 224 | 223 | 223 | 46,000 |
2014/05/07 | 227 | 227 | 225 | 226 | 38,000 |
2014/05/02 | 228 | 228 | 226 | 226 | 3,000 |
2014/05/01 | 226 | 226 | 225 | 225 | 5,000 |
2014/04/30 | 228 | 228 | 227 | 227 | 5,000 |
2014/04/28 | 226 | 227 | 226 | 226 | 13,000 |
2014/04/25 | 223 | 228 | 223 | 226 | 16,000 |
2014/04/24 | 224 | 224 | 224 | 224 | 5,000 |
2014/04/23 | 226 | 226 | 224 | 225 | 17,000 |
2014/04/22 | 224 | 224 | 224 | 224 | 10,000 |
2014/04/21 | 225 | 225 | 224 | 225 | 5,000 |
2014/04/18 | 226 | 226 | 225 | 225 | 15,000 |
2014/04/17 | 227 | 227 | 224 | 224 | 16,000 |
2014/04/16 | 224 | 225 | 223 | 225 | 12,000 |
2014/04/15 | 223 | 223 | 221 | 222 | 10,000 |
2014/04/14 | 222 | 224 | 222 | 222 | 5,000 |
2014/04/11 | 221 | 224 | 221 | 222 | 13,000 |
2014/04/10 | 227 | 227 | 225 | 225 | 17,000 |
2014/04/09 | 229 | 230 | 226 | 226 | 30,000 |
2014/04/08 | 232 | 233 | 230 | 230 | 13,000 |
2014/04/07 | 235 | 235 | 233 | 234 | 9,000 |
2014/04/04 | 234 | 235 | 234 | 235 | 23,000 |
2014/04/03 | 234 | 236 | 233 | 234 | 22,000 |
2014/04/02 | 236 | 236 | 232 | 233 | 28,000 |
2014/04/01 | 237 | 237 | 234 | 235 | 15,000 |
2014/03/31 | 236 | 236 | 232 | 234 | 17,000 |
2014/03/28 | 235 | 235 | 230 | 234 | 14,000 |
2014/03/27 | 235 | 235 | 227 | 233 | 20,000 |
2014/03/26 | 238 | 238 | 233 | 235 | 46,000 |
2014/03/25 | 235 | 235 | 227 | 234 | 17,000 |
2014/03/24 | 229 | 234 | 229 | 232 | 32,000 |
2014/03/20 | 231 | 232 | 229 | 229 | 52,000 |
2014/03/19 | 229 | 230 | 227 | 228 | 23,000 |
2014/03/18 | 231 | 233 | 230 | 230 | 27,000 |
2014/03/17 | 229 | 229 | 227 | 227 | 18,000 |
2014/03/14 | 235 | 235 | 227 | 227 | 71,000 |
2014/03/13 | 237 | 238 | 236 | 237 | 25,000 |
2014/03/12 | 236 | 237 | 235 | 236 | 20,000 |
2014/03/11 | 235 | 237 | 235 | 237 | 13,000 |
2014/03/10 | 235 | 236 | 235 | 235 | 18,000 |
2014/03/07 | 235 | 237 | 234 | 235 | 29,000 |
2014/03/06 | 235 | 237 | 233 | 237 | 26,000 |
2014/03/05 | 235 | 235 | 232 | 234 | 26,000 |
2014/03/04 | 235 | 236 | 231 | 235 | 23,000 |
2014/03/03 | 237 | 237 | 226 | 236 | 130,000 |
2014/02/28 | 238 | 238 | 231 | 233 | 20,000 |
2014/02/27 | 230 | 234 | 230 | 233 | 12,000 |
2014/02/26 | 233 | 233 | 232 | 233 | 13,000 |
2014/02/25 | 232 | 234 | 230 | 233 | 17,000 |
2014/02/24 | 230 | 230 | 229 | 230 | 5,000 |
2014/02/21 | 233 | 233 | 231 | 232 | 16,000 |
2014/02/20 | 230 | 231 | 228 | 229 | 24,000 |
2014/02/19 | 232 | 234 | 232 | 232 | 10,000 |
2014/02/18 | 232 | 235 | 230 | 234 | 23,000 |
2014/02/17 | 230 | 230 | 226 | 229 | 9,000 |
2014/02/14 | 232 | 234 | 226 | 229 | 31,000 |
2014/02/13 | 234 | 234 | 232 | 232 | 8,000 |
2014/02/12 | 234 | 237 | 233 | 234 | 23,000 |
2014/02/10 | 235 | 235 | 230 | 234 | 44,000 |
2014/02/07 | 221 | 228 | 221 | 224 | 74,000 |
2014/02/06 | 220 | 222 | 219 | 219 | 34,000 |
2014/02/05 | 219 | 220 | 217 | 218 | 43,000 |
2014/02/04 | 229 | 229 | 218 | 218 | 61,000 |
2014/02/03 | 229 | 231 | 229 | 229 | 17,000 |
2014/01/31 | 238 | 238 | 230 | 230 | 26,000 |
2014/01/30 | 233 | 233 | 230 | 231 | 28,000 |
2014/01/29 | 233 | 234 | 233 | 233 | 10,000 |
2014/01/28 | 233 | 234 | 230 | 230 | 23,000 |
2014/01/27 | 232 | 233 | 231 | 231 | 45,000 |
2014/01/24 | 236 | 240 | 235 | 235 | 66,000 |
2014/01/23 | 242 | 243 | 240 | 240 | 25,000 |
2014/01/22 | 241 | 246 | 241 | 243 | 61,000 |
2014/01/21 | 239 | 241 | 239 | 240 | 41,000 |
2014/01/20 | 237 | 243 | 237 | 239 | 37,000 |
2014/01/17 | 236 | 238 | 236 | 237 | 15,000 |
2014/01/16 | 240 | 240 | 237 | 238 | 55,000 |
2014/01/15 | 237 | 245 | 237 | 241 | 95,000 |
2014/01/14 | 235 | 235 | 232 | 235 | 32,000 |
2014/01/10 | 235 | 236 | 234 | 235 | 29,000 |
2014/01/09 | 234 | 237 | 233 | 236 | 48,000 |
2014/01/08 | 235 | 238 | 235 | 236 | 40,000 |
2014/01/07 | 234 | 235 | 233 | 235 | 30,000 |
2014/01/06 | 231 | 234 | 230 | 233 | 35,000 |