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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,860 | 3,895 | 3,850 | 3,895 | 5,200 |
| 2017/12/28 | 3,860 | 3,910 | 3,835 | 3,860 | 11,200 |
| 2017/12/27 | 3,890 | 3,905 | 3,845 | 3,865 | 9,400 |
| 2017/12/26 | 3,895 | 3,935 | 3,860 | 3,915 | 20,900 |
| 2017/12/25 | 3,880 | 3,935 | 3,860 | 3,905 | 4,900 |
| 2017/12/22 | 3,890 | 3,890 | 3,855 | 3,880 | 4,900 |
| 2017/12/21 | 3,870 | 3,880 | 3,825 | 3,875 | 7,000 |
| 2017/12/20 | 3,840 | 3,900 | 3,840 | 3,860 | 14,300 |
| 2017/12/19 | 3,905 | 3,950 | 3,860 | 3,865 | 9,900 |
| 2017/12/18 | 3,970 | 3,970 | 3,820 | 3,905 | 20,500 |
| 2017/12/15 | 3,850 | 3,930 | 3,770 | 3,930 | 32,900 |
| 2017/12/14 | 3,840 | 3,850 | 3,820 | 3,850 | 4,700 |
| 2017/12/13 | 3,825 | 3,865 | 3,790 | 3,840 | 10,600 |
| 2017/12/12 | 3,775 | 3,840 | 3,775 | 3,805 | 12,900 |
| 2017/12/11 | 3,735 | 3,795 | 3,735 | 3,775 | 7,400 |
| 2017/12/08 | 3,680 | 3,760 | 3,680 | 3,725 | 7,600 |
| 2017/12/07 | 3,700 | 3,755 | 3,690 | 3,725 | 5,700 |
| 2017/12/06 | 3,665 | 3,725 | 3,650 | 3,700 | 32,200 |
| 2017/12/05 | 3,640 | 3,655 | 3,635 | 3,635 | 6,400 |
| 2017/12/04 | 3,665 | 3,685 | 3,605 | 3,625 | 16,700 |
| 2017/12/01 | 3,680 | 3,685 | 3,650 | 3,655 | 10,600 |
| 2017/11/30 | 3,600 | 3,695 | 3,600 | 3,655 | 11,000 |
| 2017/11/29 | 3,605 | 3,615 | 3,580 | 3,600 | 9,000 |
| 2017/11/28 | 3,605 | 3,605 | 3,580 | 3,580 | 4,100 |
| 2017/11/27 | 3,600 | 3,630 | 3,570 | 3,605 | 4,200 |
| 2017/11/24 | 3,590 | 3,630 | 3,590 | 3,600 | 2,200 |
| 2017/11/22 | 3,635 | 3,670 | 3,570 | 3,570 | 18,500 |
| 2017/11/21 | 3,605 | 3,645 | 3,600 | 3,605 | 16,000 |
| 2017/11/20 | 3,615 | 3,620 | 3,590 | 3,605 | 6,900 |
| 2017/11/17 | 3,560 | 3,620 | 3,515 | 3,590 | 20,200 |
| 2017/11/16 | 3,450 | 3,535 | 3,450 | 3,515 | 14,500 |
| 2017/11/15 | 3,545 | 3,600 | 3,295 | 3,420 | 70,400 |
| 2017/11/14 | 3,630 | 3,630 | 3,505 | 3,505 | 8,200 |
| 2017/11/13 | 3,595 | 3,710 | 3,565 | 3,630 | 37,000 |
| 2017/11/10 | 3,525 | 3,625 | 3,525 | 3,550 | 26,700 |
| 2017/11/09 | 3,730 | 3,750 | 3,460 | 3,500 | 52,300 |
| 2017/11/08 | 3,715 | 3,720 | 3,690 | 3,705 | 8,100 |
| 2017/11/07 | 3,740 | 3,780 | 3,500 | 3,700 | 31,900 |
| 2017/11/06 | 3,690 | 3,880 | 3,675 | 3,700 | 49,300 |
| 2017/11/02 | 3,645 | 3,700 | 3,645 | 3,685 | 13,800 |
| 2017/11/01 | 3,700 | 3,725 | 3,625 | 3,625 | 16,000 |
| 2017/10/31 | 3,620 | 3,700 | 3,615 | 3,660 | 21,700 |
| 2017/10/30 | 3,625 | 3,630 | 3,520 | 3,615 | 25,100 |
| 2017/10/27 | 3,595 | 3,605 | 3,595 | 3,595 | 11,100 |
| 2017/10/26 | 3,680 | 3,680 | 3,520 | 3,595 | 9,800 |
| 2017/10/25 | 3,600 | 3,660 | 3,575 | 3,610 | 28,800 |
| 2017/10/24 | 3,545 | 3,620 | 3,535 | 3,550 | 25,800 |
| 2017/10/23 | 3,505 | 3,595 | 3,505 | 3,545 | 47,600 |
| 2017/10/20 | 3,490 | 3,560 | 3,440 | 3,490 | 43,400 |
| 2017/10/19 | 3,735 | 3,840 | 3,490 | 3,495 | 83,300 |
| 2017/10/18 | 3,640 | 3,870 | 3,630 | 3,735 | 106,400 |
| 2017/10/17 | 3,590 | 3,650 | 3,590 | 3,620 | 27,500 |
| 2017/10/16 | 3,540 | 3,635 | 3,505 | 3,570 | 40,200 |
| 2017/10/13 | 3,440 | 3,570 | 3,435 | 3,505 | 51,600 |
| 2017/10/12 | 3,600 | 3,715 | 3,455 | 3,465 | 121,300 |
| 2017/10/11 | 3,585 | 3,625 | 3,525 | 3,595 | 44,700 |
| 2017/10/10 | 3,480 | 3,635 | 3,455 | 3,585 | 30,400 |
| 2017/10/06 | 3,345 | 3,585 | 3,345 | 3,480 | 103,300 |
| 2017/10/05 | 3,250 | 3,350 | 3,250 | 3,340 | 39,300 |
| 2017/10/04 | 3,200 | 3,295 | 3,195 | 3,250 | 21,200 |
| 2017/10/03 | 3,105 | 3,395 | 3,100 | 3,230 | 36,100 |
| 2017/10/02 | 3,080 | 3,140 | 3,070 | 3,070 | 15,100 |
| 2017/09/29 | 3,100 | 3,155 | 3,060 | 3,065 | 6,300 |
| 2017/09/28 | 3,070 | 3,100 | 3,050 | 3,085 | 10,600 |
| 2017/09/27 | 3,040 | 3,080 | 3,015 | 3,070 | 12,600 |
| 2017/09/26 | 2,996 | 3,050 | 2,996 | 3,030 | 9,600 |
| 2017/09/25 | 2,969 | 3,010 | 2,969 | 2,999 | 13,800 |
| 2017/09/22 | 2,955 | 3,020 | 2,951 | 3,005 | 17,700 |
| 2017/09/21 | 2,989 | 2,990 | 2,980 | 2,980 | 1,600 |
| 2017/09/20 | 2,990 | 3,000 | 2,964 | 2,999 | 15,700 |
| 2017/09/19 | 2,909 | 2,972 | 2,909 | 2,964 | 16,300 |
| 2017/09/15 | 2,851 | 2,888 | 2,851 | 2,863 | 9,300 |
| 2017/09/14 | 2,852 | 2,900 | 2,828 | 2,849 | 4,300 |
| 2017/09/13 | 2,889 | 2,914 | 2,850 | 2,852 | 9,900 |
| 2017/09/12 | 2,817 | 2,890 | 2,817 | 2,890 | 16,800 |
| 2017/09/11 | 2,817 | 2,818 | 2,786 | 2,798 | 3,300 |
| 2017/09/08 | 2,778 | 2,818 | 2,778 | 2,813 | 4,900 |
| 2017/09/07 | 2,789 | 2,811 | 2,789 | 2,811 | 1,400 |
| 2017/09/06 | 2,798 | 2,817 | 2,770 | 2,815 | 6,900 |
| 2017/09/05 | 2,803 | 2,818 | 2,795 | 2,798 | 7,200 |
| 2017/09/04 | 2,816 | 2,816 | 2,779 | 2,796 | 6,400 |
| 2017/09/01 | 2,818 | 2,818 | 2,799 | 2,816 | 3,900 |
| 2017/08/31 | 2,820 | 2,827 | 2,800 | 2,819 | 6,200 |
| 2017/08/30 | 2,818 | 2,818 | 2,810 | 2,810 | 600 |
| 2017/08/29 | 2,813 | 2,819 | 2,793 | 2,805 | 4,800 |
| 2017/08/28 | 2,786 | 2,810 | 2,786 | 2,796 | 2,500 |
| 2017/08/25 | 2,809 | 2,810 | 2,784 | 2,809 | 4,000 |
| 2017/08/24 | 2,814 | 2,814 | 2,779 | 2,807 | 2,300 |
| 2017/08/23 | 2,787 | 2,816 | 2,787 | 2,815 | 7,500 |
| 2017/08/22 | 2,772 | 2,776 | 2,750 | 2,754 | 5,800 |
| 2017/08/21 | 2,736 | 2,800 | 2,736 | 2,762 | 9,000 |
| 2017/08/18 | 2,796 | 2,796 | 2,765 | 2,765 | 1,300 |
| 2017/08/17 | 2,795 | 2,799 | 2,775 | 2,798 | 6,700 |
| 2017/08/16 | 2,785 | 2,794 | 2,759 | 2,785 | 4,600 |
| 2017/08/15 | 2,785 | 2,785 | 2,756 | 2,777 | 2,300 |
| 2017/08/14 | 2,788 | 2,791 | 2,745 | 2,782 | 4,600 |
| 2017/08/10 | 2,787 | 2,790 | 2,764 | 2,788 | 2,200 |
| 2017/08/09 | 2,786 | 2,790 | 2,748 | 2,787 | 4,500 |
| 2017/08/08 | 2,783 | 2,783 | 2,755 | 2,766 | 600 |
| 2017/08/07 | 2,780 | 2,799 | 2,771 | 2,799 | 4,400 |
| 2017/08/04 | 2,780 | 2,780 | 2,775 | 2,775 | 500 |
| 2017/08/03 | 2,776 | 2,780 | 2,729 | 2,780 | 7,300 |
| 2017/08/02 | 2,766 | 2,776 | 2,753 | 2,776 | 5,300 |
| 2017/08/01 | 2,756 | 2,771 | 2,748 | 2,766 | 8,700 |
| 2017/07/31 | 2,753 | 2,776 | 2,741 | 2,749 | 3,900 |
| 2017/07/28 | 2,765 | 2,776 | 2,749 | 2,753 | 4,200 |
| 2017/07/27 | 2,764 | 2,776 | 2,752 | 2,752 | 4,800 |
| 2017/07/26 | 2,764 | 2,764 | 2,750 | 2,764 | 2,600 |
| 2017/07/25 | 2,764 | 2,764 | 2,750 | 2,761 | 1,500 |
| 2017/07/24 | 2,748 | 2,764 | 2,745 | 2,764 | 1,700 |
| 2017/07/21 | 2,754 | 2,764 | 2,750 | 2,758 | 3,800 |
| 2017/07/20 | 2,725 | 2,757 | 2,715 | 2,754 | 13,500 |
| 2017/07/19 | 2,738 | 2,743 | 2,714 | 2,728 | 2,900 |
| 2017/07/18 | 2,720 | 2,744 | 2,720 | 2,725 | 2,000 |
| 2017/07/14 | 2,734 | 2,742 | 2,712 | 2,720 | 1,300 |
| 2017/07/13 | 2,729 | 2,739 | 2,717 | 2,734 | 1,500 |
| 2017/07/12 | 2,685 | 2,735 | 2,685 | 2,730 | 7,500 |
| 2017/07/11 | 2,712 | 2,741 | 2,685 | 2,685 | 6,100 |
| 2017/07/10 | 2,750 | 2,750 | 2,731 | 2,742 | 3,900 |
| 2017/07/07 | 2,708 | 2,743 | 2,696 | 2,738 | 10,200 |
| 2017/07/06 | 2,705 | 2,705 | 2,690 | 2,700 | 3,800 |
| 2017/07/05 | 2,670 | 2,710 | 2,670 | 2,705 | 13,100 |
| 2017/07/04 | 2,676 | 2,676 | 2,656 | 2,657 | 4,200 |
| 2017/07/03 | 2,667 | 2,685 | 2,661 | 2,676 | 4,000 |
| 2017/06/30 | 2,670 | 2,685 | 2,667 | 2,675 | 6,800 |
| 2017/06/29 | 2,657 | 2,670 | 2,655 | 2,669 | 1,900 |
| 2017/06/28 | 2,653 | 2,657 | 2,650 | 2,655 | 1,300 |
| 2017/06/27 | 2,659 | 2,671 | 2,655 | 2,664 | 1,100 |
| 2017/06/26 | 2,667 | 2,675 | 2,658 | 2,659 | 3,300 |
| 2017/06/23 | 2,653 | 2,720 | 2,653 | 2,666 | 14,800 |
| 2017/06/22 | 2,651 | 2,678 | 2,651 | 2,653 | 2,000 |
| 2017/06/21 | 2,648 | 2,678 | 2,648 | 2,659 | 1,500 |
| 2017/06/20 | 2,674 | 2,677 | 2,650 | 2,653 | 2,000 |
| 2017/06/19 | 2,680 | 2,690 | 2,660 | 2,680 | 5,300 |
| 2017/06/16 | 2,645 | 2,645 | 2,629 | 2,630 | 1,000 |
| 2017/06/15 | 2,632 | 2,643 | 2,630 | 2,630 | 2,900 |
| 2017/06/14 | 2,659 | 2,660 | 2,632 | 2,632 | 5,100 |
| 2017/06/13 | 2,621 | 2,668 | 2,621 | 2,650 | 11,100 |
| 2017/06/12 | 2,615 | 2,639 | 2,615 | 2,621 | 1,300 |
| 2017/06/09 | 2,623 | 2,642 | 2,617 | 2,620 | 2,500 |
| 2017/06/08 | 2,634 | 2,634 | 2,618 | 2,624 | 2,300 |
| 2017/06/07 | 2,615 | 2,634 | 2,615 | 2,633 | 3,100 |
| 2017/06/06 | 2,642 | 2,642 | 2,613 | 2,613 | 3,600 |
| 2017/06/05 | 2,646 | 2,646 | 2,632 | 2,642 | 1,500 |
| 2017/06/02 | 2,649 | 2,649 | 2,620 | 2,646 | 3,500 |
| 2017/06/01 | 2,641 | 2,651 | 2,624 | 2,633 | 3,800 |
| 2017/05/31 | 2,620 | 2,637 | 2,614 | 2,614 | 4,800 |
| 2017/05/30 | 2,634 | 2,635 | 2,614 | 2,619 | 3,300 |
| 2017/05/29 | 2,621 | 2,639 | 2,621 | 2,635 | 3,300 |
| 2017/05/26 | 2,642 | 2,660 | 2,621 | 2,621 | 4,200 |
| 2017/05/25 | 2,628 | 2,630 | 2,628 | 2,628 | 2,700 |
| 2017/05/24 | 2,623 | 2,627 | 2,612 | 2,622 | 7,300 |
| 2017/05/23 | 2,623 | 2,623 | 2,612 | 2,616 | 5,200 |
| 2017/05/22 | 2,614 | 2,623 | 2,614 | 2,616 | 1,500 |
| 2017/05/19 | 2,621 | 2,628 | 2,612 | 2,614 | 3,800 |
| 2017/05/18 | 2,617 | 2,624 | 2,605 | 2,621 | 4,300 |
| 2017/05/17 | 2,627 | 2,627 | 2,617 | 2,617 | 2,600 |
| 2017/05/16 | 2,628 | 2,628 | 2,620 | 2,620 | 1,300 |
| 2017/05/15 | 2,630 | 2,634 | 2,612 | 2,628 | 3,500 |
| 2017/05/12 | 2,685 | 2,689 | 2,660 | 2,680 | 5,500 |
| 2017/05/11 | 2,690 | 2,690 | 2,675 | 2,681 | 6,400 |
| 2017/05/10 | 2,587 | 2,719 | 2,587 | 2,693 | 15,300 |
| 2017/05/09 | 2,593 | 2,596 | 2,510 | 2,587 | 10,300 |
| 2017/05/08 | 2,592 | 2,619 | 2,589 | 2,601 | 9,100 |
| 2017/05/02 | 2,605 | 2,605 | 2,577 | 2,589 | 5,800 |
| 2017/05/01 | 2,565 | 2,593 | 2,560 | 2,593 | 3,900 |
| 2017/04/28 | 2,568 | 2,568 | 2,542 | 2,542 | 3,200 |
| 2017/04/27 | 2,578 | 2,578 | 2,552 | 2,552 | 3,200 |
| 2017/04/26 | 2,550 | 2,557 | 2,518 | 2,557 | 2,900 |
| 2017/04/25 | 2,534 | 2,539 | 2,531 | 2,535 | 2,700 |
| 2017/04/24 | 2,588 | 2,588 | 2,530 | 2,533 | 2,300 |
| 2017/04/21 | 2,500 | 2,554 | 2,498 | 2,538 | 4,900 |
| 2017/04/20 | 2,471 | 2,478 | 2,471 | 2,473 | 1,500 |
| 2017/04/19 | 2,472 | 2,497 | 2,472 | 2,475 | 3,100 |
| 2017/04/18 | 2,484 | 2,484 | 2,471 | 2,472 | 3,000 |
| 2017/04/17 | 2,481 | 2,484 | 2,463 | 2,470 | 1,700 |
| 2017/04/14 | 2,466 | 2,511 | 2,466 | 2,481 | 1,700 |
| 2017/04/13 | 2,483 | 2,512 | 2,471 | 2,487 | 3,200 |
| 2017/04/12 | 2,483 | 2,512 | 2,482 | 2,486 | 3,100 |
| 2017/04/11 | 2,500 | 2,505 | 2,481 | 2,497 | 3,600 |
| 2017/04/10 | 2,518 | 2,521 | 2,510 | 2,512 | 1,800 |
| 2017/04/07 | 2,514 | 2,523 | 2,513 | 2,514 | 900 |
| 2017/04/06 | 2,529 | 2,533 | 2,511 | 2,511 | 6,100 |
| 2017/04/05 | 2,530 | 2,558 | 2,530 | 2,541 | 3,700 |
| 2017/04/04 | 2,550 | 2,553 | 2,529 | 2,532 | 5,100 |
| 2017/04/03 | 2,552 | 2,553 | 2,532 | 2,548 | 3,700 |
| 2017/03/31 | 2,609 | 2,609 | 2,555 | 2,555 | 5,300 |
| 2017/03/30 | 2,599 | 2,599 | 2,581 | 2,589 | 800 |
| 2017/03/29 | 2,609 | 2,609 | 2,583 | 2,600 | 4,600 |
| 2017/03/28 | 2,604 | 2,619 | 2,601 | 2,615 | 3,100 |
| 2017/03/27 | 2,619 | 2,649 | 2,580 | 2,602 | 8,700 |
| 2017/03/24 | 2,607 | 2,619 | 2,607 | 2,619 | 2,400 |
| 2017/03/23 | 2,605 | 2,615 | 2,601 | 2,607 | 1,600 |
| 2017/03/22 | 2,585 | 2,616 | 2,585 | 2,605 | 4,200 |
| 2017/03/21 | 2,600 | 2,609 | 2,596 | 2,605 | 4,300 |
| 2017/03/17 | 2,600 | 2,600 | 2,585 | 2,589 | 2,400 |
| 2017/03/16 | 2,567 | 2,600 | 2,557 | 2,590 | 4,500 |
| 2017/03/15 | 2,565 | 2,575 | 2,559 | 2,568 | 1,900 |
| 2017/03/14 | 2,563 | 2,570 | 2,555 | 2,565 | 900 |
| 2017/03/13 | 2,567 | 2,567 | 2,557 | 2,564 | 2,400 |
| 2017/03/10 | 2,555 | 2,567 | 2,551 | 2,557 | 4,900 |
| 2017/03/09 | 2,548 | 2,577 | 2,548 | 2,556 | 5,500 |
| 2017/03/08 | 2,514 | 2,548 | 2,503 | 2,536 | 6,100 |
| 2017/03/07 | 2,510 | 2,515 | 2,500 | 2,515 | 4,500 |
| 2017/03/06 | 2,500 | 2,517 | 2,498 | 2,511 | 1,300 |
| 2017/03/03 | 2,517 | 2,518 | 2,512 | 2,512 | 2,800 |
| 2017/03/02 | 2,518 | 2,518 | 2,500 | 2,508 | 3,300 |
| 2017/03/01 | 2,508 | 2,517 | 2,485 | 2,501 | 5,500 |
| 2017/02/28 | 2,503 | 2,518 | 2,503 | 2,508 | 2,800 |
| 2017/02/27 | 2,510 | 2,510 | 2,501 | 2,501 | 1,900 |
| 2017/02/24 | 2,518 | 2,525 | 2,518 | 2,522 | 1,000 |
| 2017/02/23 | 2,517 | 2,526 | 2,480 | 2,518 | 4,500 |
| 2017/02/22 | 2,530 | 2,530 | 2,517 | 2,517 | 1,600 |
| 2017/02/21 | 2,515 | 2,530 | 2,510 | 2,521 | 4,800 |
| 2017/02/20 | 2,500 | 2,510 | 2,499 | 2,510 | 3,300 |
| 2017/02/17 | 2,493 | 2,500 | 2,491 | 2,499 | 1,000 |
| 2017/02/16 | 2,499 | 2,501 | 2,487 | 2,493 | 2,400 |
| 2017/02/15 | 2,503 | 2,504 | 2,496 | 2,499 | 2,500 |
| 2017/02/14 | 2,520 | 2,520 | 2,497 | 2,500 | 6,400 |
| 2017/02/13 | 2,505 | 2,523 | 2,486 | 2,500 | 3,500 |
| 2017/02/10 | 2,461 | 2,530 | 2,461 | 2,504 | 6,800 |
| 2017/02/09 | 2,479 | 2,479 | 2,445 | 2,461 | 1,600 |
| 2017/02/08 | 2,447 | 2,478 | 2,447 | 2,458 | 700 |
| 2017/02/07 | 2,450 | 2,472 | 2,449 | 2,452 | 2,500 |
| 2017/02/06 | 2,450 | 2,484 | 2,448 | 2,451 | 1,900 |
| 2017/02/03 | 2,455 | 2,455 | 2,435 | 2,448 | 2,000 |
| 2017/02/02 | 2,468 | 2,472 | 2,453 | 2,457 | 1,700 |
| 2017/02/01 | 2,487 | 2,487 | 2,454 | 2,457 | 3,400 |
| 2017/01/31 | 2,463 | 2,485 | 2,455 | 2,459 | 4,200 |
| 2017/01/30 | 2,474 | 2,487 | 2,462 | 2,463 | 2,300 |
| 2017/01/27 | 2,460 | 2,491 | 2,460 | 2,474 | 1,800 |
| 2017/01/26 | 2,500 | 2,520 | 2,471 | 2,480 | 6,600 |
| 2017/01/25 | 2,464 | 2,483 | 2,449 | 2,482 | 6,600 |
| 2017/01/24 | 2,454 | 2,454 | 2,431 | 2,433 | 2,500 |
| 2017/01/23 | 2,411 | 2,436 | 2,411 | 2,428 | 2,400 |
| 2017/01/20 | 2,421 | 2,460 | 2,421 | 2,448 | 1,500 |
| 2017/01/19 | 2,441 | 2,463 | 2,415 | 2,452 | 7,600 |
| 2017/01/18 | 2,465 | 2,475 | 2,444 | 2,444 | 3,100 |
| 2017/01/17 | 2,463 | 2,463 | 2,432 | 2,447 | 5,000 |
| 2017/01/16 | 2,475 | 2,501 | 2,453 | 2,463 | 4,100 |
| 2017/01/13 | 2,451 | 2,475 | 2,451 | 2,475 | 3,800 |
| 2017/01/12 | 2,474 | 2,474 | 2,462 | 2,463 | 1,400 |
| 2017/01/11 | 2,452 | 2,475 | 2,450 | 2,475 | 3,000 |
| 2017/01/10 | 2,469 | 2,470 | 2,458 | 2,463 | 4,700 |
| 2017/01/06 | 2,438 | 2,480 | 2,438 | 2,469 | 4,700 |
| 2017/01/05 | 2,420 | 2,444 | 2,420 | 2,435 | 2,900 |
| 2017/01/04 | 2,448 | 2,448 | 2,400 | 2,429 | 2,900 |