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 |
---|---|---|---|---|---|
2016/12/30 | 2,401 | 2,439 | 2,401 | 2,423 | 3,000 |
2016/12/29 | 2,423 | 2,423 | 2,411 | 2,419 | 2,100 |
2016/12/28 | 2,415 | 2,434 | 2,415 | 2,423 | 1,000 |
2016/12/27 | 2,440 | 2,440 | 2,407 | 2,422 | 3,600 |
2016/12/26 | 2,442 | 2,447 | 2,420 | 2,435 | 3,600 |
2016/12/22 | 2,430 | 2,443 | 2,426 | 2,438 | 2,800 |
2016/12/21 | 2,425 | 2,432 | 2,424 | 2,425 | 1,800 |
2016/12/20 | 2,411 | 2,435 | 2,390 | 2,425 | 2,500 |
2016/12/19 | 2,440 | 2,440 | 2,385 | 2,396 | 5,500 |
2016/12/16 | 2,433 | 2,443 | 2,431 | 2,438 | 3,500 |
2016/12/15 | 2,444 | 2,447 | 2,431 | 2,431 | 4,000 |
2016/12/14 | 2,442 | 2,447 | 2,433 | 2,437 | 2,500 |
2016/12/13 | 2,435 | 2,440 | 2,421 | 2,437 | 5,100 |
2016/12/12 | 2,430 | 2,440 | 2,411 | 2,435 | 6,300 |
2016/12/09 | 2,400 | 2,430 | 2,400 | 2,430 | 4,500 |
2016/12/08 | 2,437 | 2,437 | 2,400 | 2,419 | 8,400 |
2016/12/07 | 2,405 | 2,437 | 2,405 | 2,429 | 6,200 |
2016/12/06 | 2,440 | 2,440 | 2,414 | 2,425 | 7,100 |
2016/12/05 | 2,438 | 2,439 | 2,410 | 2,427 | 3,900 |
2016/12/02 | 2,413 | 2,434 | 2,413 | 2,428 | 2,800 |
2016/12/01 | 2,450 | 2,460 | 2,422 | 2,422 | 7,600 |
2016/11/30 | 2,405 | 2,455 | 2,401 | 2,448 | 15,600 |
2016/11/29 | 2,381 | 2,403 | 2,381 | 2,403 | 5,600 |
2016/11/28 | 2,385 | 2,385 | 2,370 | 2,381 | 4,300 |
2016/11/25 | 2,332 | 2,388 | 2,332 | 2,384 | 7,200 |
2016/11/24 | 2,342 | 2,349 | 2,336 | 2,339 | 3,400 |
2016/11/22 | 2,323 | 2,346 | 2,321 | 2,342 | 2,400 |
2016/11/21 | 2,307 | 2,346 | 2,307 | 2,337 | 1,900 |
2016/11/18 | 2,330 | 2,349 | 2,325 | 2,328 | 6,600 |
2016/11/17 | 2,308 | 2,324 | 2,308 | 2,324 | 2,400 |
2016/11/16 | 2,314 | 2,315 | 2,294 | 2,314 | 2,500 |
2016/11/15 | 2,305 | 2,315 | 2,298 | 2,304 | 2,600 |
2016/11/14 | 2,285 | 2,315 | 2,280 | 2,305 | 3,600 |
2016/11/11 | 2,285 | 2,285 | 2,263 | 2,274 | 2,600 |
2016/11/10 | 2,280 | 2,286 | 2,274 | 2,283 | 2,700 |
2016/11/09 | 2,269 | 2,275 | 2,250 | 2,267 | 3,200 |
2016/11/08 | 2,267 | 2,272 | 2,255 | 2,269 | 4,500 |
2016/11/07 | 2,259 | 2,267 | 2,259 | 2,267 | 1,200 |
2016/11/04 | 2,266 | 2,266 | 2,259 | 2,259 | 1,100 |
2016/11/02 | 2,278 | 2,278 | 2,270 | 2,270 | 900 |
2016/11/01 | 2,286 | 2,287 | 2,272 | 2,277 | 2,200 |
2016/10/31 | 2,285 | 2,287 | 2,265 | 2,265 | 2,600 |
2016/10/28 | 2,260 | 2,285 | 2,235 | 2,274 | 5,400 |
2016/10/27 | 2,253 | 2,255 | 2,238 | 2,249 | 2,200 |
2016/10/26 | 2,254 | 2,254 | 2,246 | 2,253 | 1,400 |
2016/10/25 | 2,248 | 2,263 | 2,248 | 2,254 | 2,100 |
2016/10/24 | 2,236 | 2,260 | 2,236 | 2,251 | 1,500 |
2016/10/21 | 2,256 | 2,256 | 2,256 | 2,256 | 200 |
2016/10/20 | 2,243 | 2,258 | 2,243 | 2,256 | 2,100 |
2016/10/19 | 2,240 | 2,243 | 2,235 | 2,243 | 1,200 |
2016/10/18 | 2,241 | 2,260 | 2,232 | 2,256 | 3,800 |
2016/10/17 | 2,230 | 2,232 | 2,224 | 2,226 | 1,700 |
2016/10/14 | 2,222 | 2,246 | 2,222 | 2,230 | 3,400 |
2016/10/13 | 2,230 | 2,250 | 2,230 | 2,238 | 2,100 |
2016/10/12 | 2,232 | 2,240 | 2,230 | 2,233 | 3,400 |
2016/10/11 | 2,267 | 2,267 | 2,241 | 2,247 | 900 |
2016/10/07 | 2,263 | 2,267 | 2,240 | 2,267 | 1,200 |
2016/10/06 | 2,255 | 2,255 | 2,248 | 2,249 | 600 |
2016/10/05 | 2,264 | 2,277 | 2,233 | 2,250 | 4,700 |
2016/10/04 | 2,289 | 2,289 | 2,250 | 2,264 | 1,500 |
2016/10/03 | 2,290 | 2,290 | 2,263 | 2,263 | 1,200 |
2016/09/30 | 2,230 | 2,256 | 2,230 | 2,242 | 1,100 |
2016/09/29 | 2,230 | 2,255 | 2,230 | 2,242 | 3,700 |
2016/09/28 | 2,216 | 2,259 | 2,216 | 2,233 | 800 |
2016/09/28 | 1 -> 0.10 分割 | ||||
2016/09/27 | 225 | 228 | 225 | 228 | 33,000 |
2016/09/26 | 225 | 228 | 225 | 228 | 35,000 |
2016/09/23 | 224 | 227 | 224 | 225 | 30,000 |
2016/09/21 | 225 | 225 | 223 | 225 | 23,000 |
2016/09/20 | 226 | 227 | 223 | 223 | 26,000 |
2016/09/16 | 224 | 225 | 223 | 225 | 9,000 |
2016/09/15 | 222 | 224 | 222 | 223 | 34,000 |
2016/09/14 | 223 | 225 | 223 | 224 | 15,000 |
2016/09/13 | 224 | 224 | 223 | 224 | 27,000 |
2016/09/12 | 224 | 224 | 222 | 222 | 29,000 |
2016/09/09 | 226 | 226 | 224 | 224 | 23,000 |
2016/09/08 | 225 | 227 | 223 | 226 | 15,000 |
2016/09/07 | 226 | 227 | 225 | 226 | 30,000 |
2016/09/06 | 223 | 226 | 223 | 226 | 23,000 |
2016/09/05 | 223 | 225 | 223 | 223 | 10,000 |
2016/09/02 | 225 | 225 | 223 | 223 | 8,000 |
2016/09/01 | 226 | 226 | 221 | 223 | 19,000 |
2016/08/31 | 223 | 226 | 223 | 224 | 18,000 |
2016/08/30 | 223 | 225 | 223 | 224 | 13,000 |
2016/08/29 | 223 | 225 | 223 | 225 | 7,000 |
2016/08/26 | 220 | 223 | 220 | 223 | 37,000 |
2016/08/25 | 222 | 222 | 220 | 222 | 12,000 |
2016/08/24 | 221 | 223 | 221 | 223 | 15,000 |
2016/08/23 | 220 | 221 | 220 | 221 | 9,000 |
2016/08/22 | 220 | 222 | 220 | 222 | 19,000 |
2016/08/19 | 220 | 221 | 220 | 220 | 16,000 |
2016/08/18 | 220 | 221 | 220 | 221 | 20,000 |
2016/08/17 | 220 | 222 | 220 | 222 | 13,000 |
2016/08/16 | 221 | 221 | 220 | 220 | 13,000 |
2016/08/15 | 220 | 225 | 220 | 221 | 16,000 |
2016/08/12 | 220 | 221 | 219 | 221 | 34,000 |
2016/08/10 | 221 | 223 | 218 | 220 | 42,000 |
2016/08/09 | 222 | 223 | 222 | 222 | 18,000 |
2016/08/08 | 221 | 223 | 221 | 223 | 11,000 |
2016/08/05 | 222 | 224 | 220 | 221 | 23,000 |
2016/08/04 | 223 | 223 | 222 | 222 | 9,000 |
2016/08/03 | 224 | 224 | 222 | 222 | 16,000 |
2016/08/02 | 225 | 226 | 225 | 226 | 4,000 |
2016/08/01 | 228 | 228 | 225 | 226 | 14,000 |
2016/07/29 | 224 | 227 | 224 | 227 | 7,000 |
2016/07/28 | 223 | 227 | 223 | 227 | 15,000 |
2016/07/27 | 223 | 227 | 223 | 225 | 28,000 |
2016/07/26 | 224 | 225 | 223 | 224 | 34,000 |
2016/07/25 | 226 | 226 | 224 | 225 | 15,000 |
2016/07/22 | 225 | 226 | 224 | 226 | 5,000 |
2016/07/21 | 227 | 227 | 225 | 225 | 23,000 |
2016/07/20 | 228 | 228 | 226 | 227 | 26,000 |
2016/07/19 | 228 | 228 | 225 | 227 | 15,000 |
2016/07/15 | 224 | 229 | 224 | 225 | 24,000 |
2016/07/14 | 223 | 225 | 223 | 223 | 27,000 |
2016/07/13 | 225 | 225 | 223 | 223 | 26,000 |
2016/07/12 | 224 | 225 | 224 | 224 | 17,000 |
2016/07/11 | 219 | 222 | 219 | 222 | 17,000 |
2016/07/08 | 222 | 222 | 218 | 218 | 38,000 |
2016/07/07 | 222 | 222 | 221 | 222 | 10,000 |
2016/07/06 | 224 | 224 | 221 | 224 | 33,000 |
2016/07/05 | 223 | 226 | 222 | 223 | 22,000 |
2016/07/04 | 222 | 227 | 222 | 225 | 19,000 |
2016/07/01 | 226 | 226 | 222 | 225 | 28,000 |
2016/06/30 | 220 | 220 | 219 | 219 | 15,000 |
2016/06/29 | 219 | 220 | 218 | 220 | 7,000 |
2016/06/28 | 218 | 220 | 217 | 218 | 7,000 |
2016/06/27 | 222 | 222 | 218 | 218 | 23,000 |
2016/06/24 | 226 | 226 | 211 | 219 | 102,000 |
2016/06/23 | 224 | 226 | 224 | 226 | 8,000 |
2016/06/22 | 226 | 226 | 224 | 225 | 13,000 |
2016/06/21 | 223 | 227 | 222 | 226 | 27,000 |
2016/06/20 | 223 | 228 | 223 | 228 | 17,000 |
2016/06/17 | 222 | 223 | 217 | 219 | 33,000 |
2016/06/16 | 224 | 224 | 217 | 217 | 54,000 |
2016/06/15 | 224 | 228 | 224 | 225 | 9,000 |
2016/06/14 | 226 | 228 | 224 | 225 | 31,000 |
2016/06/13 | 227 | 234 | 226 | 227 | 25,000 |
2016/06/10 | 227 | 229 | 227 | 227 | 60,000 |
2016/06/09 | 229 | 229 | 227 | 228 | 38,000 |
2016/06/08 | 229 | 230 | 229 | 230 | 6,000 |
2016/06/07 | 229 | 230 | 229 | 229 | 5,000 |
2016/06/06 | 230 | 230 | 229 | 230 | 36,000 |
2016/06/03 | 230 | 230 | 230 | 230 | 6,000 |
2016/06/02 | 231 | 231 | 230 | 230 | 15,000 |
2016/06/01 | 232 | 234 | 232 | 232 | 20,000 |
2016/05/31 | 230 | 231 | 230 | 231 | 33,000 |
2016/05/30 | 230 | 230 | 229 | 230 | 30,000 |
2016/05/27 | 231 | 231 | 229 | 230 | 22,000 |
2016/05/26 | 232 | 232 | 230 | 232 | 20,000 |
2016/05/25 | 230 | 232 | 230 | 232 | 32,000 |
2016/05/24 | 230 | 231 | 229 | 230 | 11,000 |
2016/05/23 | 230 | 231 | 230 | 230 | 13,000 |
2016/05/20 | 231 | 232 | 230 | 232 | 14,000 |
2016/05/19 | 233 | 233 | 231 | 231 | 14,000 |
2016/05/18 | 232 | 233 | 231 | 233 | 33,000 |
2016/05/17 | 230 | 232 | 230 | 232 | 18,000 |
2016/05/16 | 230 | 231 | 229 | 230 | 38,000 |
2016/05/13 | 230 | 230 | 229 | 229 | 36,000 |
2016/05/12 | 232 | 232 | 230 | 231 | 12,000 |
2016/05/11 | 233 | 233 | 232 | 232 | 13,000 |
2016/05/10 | 232 | 234 | 232 | 233 | 26,000 |
2016/05/09 | 231 | 234 | 231 | 231 | 26,000 |
2016/05/06 | 234 | 234 | 231 | 232 | 30,000 |
2016/05/02 | 229 | 231 | 228 | 230 | 27,000 |
2016/04/28 | 235 | 235 | 231 | 231 | 30,000 |
2016/04/27 | 234 | 235 | 231 | 235 | 42,000 |
2016/04/26 | 236 | 237 | 234 | 234 | 34,000 |
2016/04/25 | 232 | 235 | 232 | 235 | 30,000 |
2016/04/22 | 231 | 232 | 231 | 232 | 17,000 |
2016/04/21 | 231 | 233 | 231 | 232 | 33,000 |
2016/04/20 | 230 | 231 | 229 | 229 | 33,000 |
2016/04/19 | 231 | 232 | 230 | 231 | 25,000 |
2016/04/18 | 228 | 230 | 228 | 228 | 39,000 |
2016/04/15 | 232 | 235 | 232 | 233 | 17,000 |
2016/04/14 | 232 | 235 | 231 | 235 | 31,000 |
2016/04/13 | 230 | 233 | 230 | 232 | 13,000 |
2016/04/12 | 228 | 233 | 228 | 229 | 22,000 |
2016/04/11 | 230 | 230 | 228 | 228 | 8,000 |
2016/04/08 | 227 | 236 | 226 | 232 | 46,000 |
2016/04/07 | 230 | 230 | 228 | 228 | 27,000 |
2016/04/06 | 232 | 232 | 230 | 232 | 18,000 |
2016/04/05 | 235 | 235 | 232 | 232 | 22,000 |
2016/04/04 | 237 | 237 | 233 | 235 | 27,000 |
2016/04/01 | 237 | 237 | 232 | 233 | 60,000 |
2016/03/31 | 233 | 234 | 232 | 232 | 17,000 |
2016/03/30 | 236 | 236 | 232 | 234 | 42,000 |
2016/03/29 | 234 | 235 | 232 | 235 | 33,000 |
2016/03/28 | 240 | 241 | 239 | 239 | 41,000 |
2016/03/25 | 241 | 241 | 239 | 240 | 30,000 |
2016/03/24 | 239 | 240 | 238 | 238 | 24,000 |
2016/03/23 | 239 | 241 | 239 | 239 | 36,000 |
2016/03/22 | 239 | 241 | 238 | 239 | 120,000 |
2016/03/18 | 242 | 242 | 241 | 241 | 16,000 |
2016/03/17 | 241 | 242 | 240 | 240 | 25,000 |
2016/03/16 | 241 | 242 | 240 | 240 | 26,000 |
2016/03/15 | 242 | 244 | 239 | 243 | 70,000 |
2016/03/14 | 240 | 243 | 240 | 241 | 42,000 |
2016/03/11 | 237 | 239 | 237 | 238 | 53,000 |
2016/03/10 | 240 | 240 | 237 | 239 | 41,000 |
2016/03/09 | 239 | 239 | 237 | 238 | 13,000 |
2016/03/08 | 238 | 238 | 237 | 237 | 14,000 |
2016/03/07 | 238 | 240 | 237 | 238 | 33,000 |
2016/03/04 | 237 | 238 | 236 | 238 | 24,000 |
2016/03/03 | 235 | 236 | 233 | 236 | 18,000 |
2016/03/02 | 231 | 234 | 230 | 234 | 47,000 |
2016/03/01 | 233 | 233 | 228 | 229 | 74,000 |
2016/02/29 | 233 | 235 | 232 | 232 | 63,000 |
2016/02/26 | 233 | 235 | 232 | 233 | 140,000 |
2016/02/25 | 239 | 240 | 232 | 234 | 119,000 |
2016/02/24 | 237 | 241 | 237 | 239 | 18,000 |
2016/02/23 | 242 | 242 | 238 | 239 | 14,000 |
2016/02/22 | 237 | 240 | 237 | 240 | 16,000 |
2016/02/19 | 240 | 240 | 237 | 237 | 31,000 |
2016/02/18 | 242 | 244 | 240 | 243 | 52,000 |
2016/02/17 | 238 | 239 | 237 | 238 | 24,000 |
2016/02/16 | 239 | 243 | 238 | 238 | 88,000 |
2016/02/15 | 237 | 240 | 237 | 239 | 40,000 |
2016/02/12 | 223 | 232 | 223 | 228 | 105,000 |
2016/02/10 | 241 | 244 | 235 | 240 | 106,000 |
2016/02/09 | 240 | 242 | 239 | 240 | 33,000 |
2016/02/08 | 241 | 243 | 241 | 243 | 18,000 |
2016/02/05 | 241 | 242 | 240 | 241 | 37,000 |
2016/02/04 | 241 | 242 | 241 | 242 | 7,000 |
2016/02/03 | 241 | 244 | 241 | 243 | 17,000 |
2016/02/02 | 244 | 244 | 244 | 244 | 2,000 |
2016/02/01 | 243 | 245 | 241 | 244 | 26,000 |
2016/01/29 | 239 | 241 | 237 | 239 | 29,000 |
2016/01/28 | 243 | 243 | 238 | 238 | 14,000 |
2016/01/27 | 241 | 244 | 241 | 243 | 25,000 |
2016/01/26 | 243 | 243 | 241 | 241 | 33,000 |
2016/01/25 | 243 | 243 | 242 | 243 | 26,000 |
2016/01/22 | 235 | 243 | 235 | 243 | 47,000 |
2016/01/21 | 237 | 239 | 233 | 233 | 66,000 |
2016/01/20 | 241 | 242 | 238 | 238 | 42,000 |
2016/01/19 | 240 | 242 | 240 | 241 | 32,000 |
2016/01/18 | 239 | 242 | 238 | 240 | 32,000 |
2016/01/15 | 243 | 244 | 241 | 241 | 41,000 |
2016/01/14 | 240 | 244 | 238 | 243 | 59,000 |
2016/01/13 | 238 | 242 | 238 | 240 | 19,000 |
2016/01/12 | 239 | 241 | 237 | 237 | 82,000 |
2016/01/08 | 237 | 241 | 237 | 240 | 51,000 |
2016/01/07 | 241 | 242 | 240 | 240 | 52,000 |
2016/01/06 | 239 | 242 | 239 | 242 | 48,000 |
2016/01/05 | 240 | 241 | 240 | 241 | 14,000 |
2016/01/04 | 243 | 243 | 238 | 238 | 36,000 |