[9074 東証1部] 日本石油輸送 日足 時系列データ

[9074 東証1部] 日本石油輸送 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-242607.002619.002607.002619.0024006275100
2017-03-232605.002615.002601.002607.0016004175500
2017-03-222585.002616.002585.002605.00420010943300
2017-03-212600.002609.002596.002605.00430011185500
2017-03-172600.002600.002585.002589.0024006223500
2017-03-162567.002600.002557.002590.00450011616500
2017-03-152565.002575.002559.002568.0019004880300
2017-03-142563.002570.002555.002565.009002307200
2017-03-132567.002567.002557.002564.0024006145700
2017-03-102555.002567.002551.002557.00490012526700
2017-03-092548.002577.002548.002556.00550014052200
2017-03-082514.002548.002503.002536.00610015433800
2017-03-072510.002515.002500.002515.00450011278400
2017-03-062500.002517.002498.002511.0013003257800
2017-03-032517.002518.002512.002512.0028007044900
2017-03-022518.002518.002500.002508.0033008276800
2017-03-012508.002517.002485.002501.00550013755300
2017-02-282503.002518.002503.002508.0028007041200
2017-02-272510.002510.002501.002501.0019004760500
2017-02-242518.002525.002518.002522.0010002521300
2017-02-232517.002526.002480.002518.00450011293600
2017-02-222530.002530.002517.002517.0016004039700
2017-02-212515.002530.002510.002521.00480012107400
2017-02-202500.002510.002499.002510.0033008253500
2017-02-172493.002500.002491.002499.0010002497800
2017-02-162499.002501.002487.002493.0024005983900
2017-02-152503.002504.002496.002499.0025006252800
2017-02-142520.002520.002497.002500.00640016025600
2017-02-132505.002523.002486.002500.0035008754700
2017-02-102461.002530.002461.002504.00680016969100
2017-02-092479.002479.002445.002461.0016003951800
2017-02-082447.002478.002447.002458.007001722400
2017-02-072450.002472.002449.002452.0025006134800
2017-02-062450.002484.002448.002451.0019004678400
2017-02-032455.002455.002435.002448.0020004894700
2017-02-022468.002472.002453.002457.0017004190600
2017-02-012487.002487.002454.002457.0034008405300
2017-01-312463.002485.002455.002459.00420010376800
2017-01-302474.002487.002462.002463.0023005693700
2017-01-272460.002491.002460.002474.0018004445200
2017-01-262500.002520.002471.002480.00660016451100
2017-01-252464.002483.002449.002482.00660016287000
2017-01-242454.002454.002431.002433.0025006104400
2017-01-232411.002436.002411.002428.0024005802100
2017-01-202421.002460.002421.002448.0015003664700
2017-01-192441.002463.002415.002452.00760018509000
2017-01-182465.002475.002444.002444.0031007615800
2017-01-172463.002463.002432.002447.00500012240700
2017-01-162475.002501.002453.002463.00410010169400
2017-01-132451.002475.002451.002475.0038009376600
2017-01-122474.002474.002462.002463.0014003452300
2017-01-112452.002475.002450.002475.0030007386800
2017-01-102469.002470.002458.002463.00470011588100
2017-01-062438.002480.002438.002469.00470011514600
2017-01-052420.002444.002420.002435.0029007059500
2017-01-042448.002448.002400.002429.0029007046900
2016-12-302401.002439.002401.002423.0030007237500
2016-12-292423.002423.002411.002419.0021005075800
2016-12-282415.002434.002415.002423.0010002422200
2016-12-272440.002440.002407.002422.0036008703000
2016-12-262442.002447.002420.002435.0036008772700
2016-12-222430.002443.002426.002438.0028006818700
2016-12-212425.002432.002424.002425.0018004369500
2016-12-202411.002435.002390.002425.0025006063200
2016-12-192440.002440.002385.002396.00550013276700
2016-12-162433.002443.002431.002438.0035008524400
2016-12-152444.002447.002431.002431.0040009756600
2016-12-142442.002447.002433.002437.0025006108300
2016-12-132435.002440.002421.002437.00510012381600
2016-12-122430.002440.002411.002435.00630015315000
2016-12-092400.002430.002400.002430.00450010851600
2016-12-082437.002437.002400.002419.00840020296600
2016-12-072405.002437.002405.002429.00620015000000
2016-12-062440.002440.002414.002425.00710017232900
2016-12-052438.002439.002410.002427.0039009471800
2016-12-022413.002434.002413.002428.0028006776600
2016-12-012450.002460.002422.002422.00760018551600
2016-11-302405.002455.002401.002448.001560037901800
2016-11-292381.002403.002381.002403.00560013401800
2016-11-282385.002385.002370.002381.00430010232300
2016-11-252332.002388.002332.002384.00720017036600
2016-11-242342.002349.002336.002339.0034007962600
2016-11-222323.002346.002321.002342.0024005604300
2016-11-212307.002346.002307.002337.0019004430500
2016-11-182330.002349.002325.002328.00660015410100
2016-11-172308.002324.002308.002324.0024005563500
2016-11-162314.002315.002294.002314.0025005760600
2016-11-152305.002315.002298.002304.0026005994900
2016-11-142285.002315.002280.002305.0036008260800
2016-11-112285.002285.002263.002274.0026005905900
2016-11-102280.002286.002274.002283.0027006158200
2016-11-092269.002275.002250.002267.0032007240700
2016-11-082267.002272.002255.002269.00450010181800
2016-11-072259.002267.002259.002267.0012002715800
2016-11-042266.002266.002259.002259.0011002488000
2016-11-022278.002278.002270.002270.009002045600
2016-11-012286.002287.002272.002277.0022005020200
2016-10-312285.002287.002265.002265.0026005929000
2016-10-282260.002285.002235.002274.00540012235300
2016-10-272253.002255.002238.002249.0022004941200
2016-10-262254.002254.002246.002253.0014003153500
2016-10-252248.002263.002248.002254.0021004738400
2016-10-242236.002260.002236.002251.0015003373800
2016-10-212256.002256.002256.002256.00200451200
2016-10-202243.002258.002243.002256.0021004727700
2016-10-192240.002243.002235.002243.0012002687000
2016-10-182241.002260.002232.002256.0038008533300
2016-10-172230.002232.002224.002226.0017003784600
2016-10-142222.002246.002222.002230.0034007572700
2016-10-132230.002250.002230.002238.0021004699500
2016-10-122232.002240.002230.002233.0034007589900
2016-10-112267.002267.002241.002247.009002030000
2016-10-072263.002267.002240.002267.0012002709500
2016-10-062255.002255.002248.002249.006001350400
2016-10-052264.002277.002233.002250.00470010602000
2016-10-042289.002289.002250.002264.0015003418700
2016-10-032290.002290.002263.002263.0012002736700
2016-09-302230.002256.002230.002242.0011002468000
2016-09-292230.002255.002230.002242.0037008281500
2016-09-282216.002259.002216.002233.008001785200
2016-09-27225.00228.00225.00228.00330007493000
2016-09-26225.00228.00225.00228.00350007916000
2016-09-23224.00227.00224.00225.00300006751000
2016-09-21225.00225.00223.00225.00230005160000
2016-09-20226.00227.00223.00223.00260005858000
2016-09-16224.00225.00223.00225.0090002019000
2016-09-15222.00224.00222.00223.00340007566000
2016-09-14223.00225.00223.00224.00150003359000
2016-09-13224.00224.00223.00224.00270006039000
2016-09-12224.00224.00222.00222.00290006472000
2016-09-09226.00226.00224.00224.00230005184000
2016-09-08225.00227.00223.00226.00150003378000
2016-09-07226.00227.00225.00226.00300006785000
2016-09-06223.00226.00223.00226.00230005159000
2016-09-05223.00225.00223.00223.00100002235000
2016-09-02225.00225.00223.00223.0080001790000
2016-09-01226.00226.00221.00223.00190004250000
2016-08-31223.00226.00223.00224.00180004030000
2016-08-30223.00225.00223.00224.00130002916000
2016-08-29223.00225.00223.00225.0070001567000
2016-08-26220.00223.00220.00223.00370008180000
2016-08-25222.00222.00220.00222.00120002651000
2016-08-24221.00223.00221.00223.00150003327000
2016-08-23220.00221.00220.00221.0090001988000
2016-08-22220.00222.00220.00222.00190004195000
2016-08-19220.00221.00220.00220.00160003523000
2016-08-18220.00221.00220.00221.00200004408000
2016-08-17220.00222.00220.00222.00130002867000
2016-08-16221.00221.00220.00220.00130002865000
2016-08-15220.00225.00220.00221.00160003546000
2016-08-12220.00221.00219.00221.00340007481000
2016-08-10221.00223.00218.00220.00420009261000
2016-08-09222.00223.00222.00222.00180004007000
2016-08-08221.00223.00221.00223.00110002449000
2016-08-05222.00224.00220.00221.00230005092000
2016-08-04223.00223.00222.00222.0090002005000
2016-08-03224.00224.00222.00222.00160003569000
2016-08-02225.00226.00225.00226.004000902000
2016-08-01228.00228.00225.00226.00140003174000
2016-07-29224.00227.00224.00227.0070001577000
2016-07-28223.00227.00223.00227.00150003380000
2016-07-27223.00227.00223.00225.00280006304000
2016-07-26224.00225.00223.00224.00340007620000
2016-07-25226.00226.00224.00225.00150003374000
2016-07-22225.00226.00224.00226.0050001125000
2016-07-21227.00227.00225.00225.00230005198000
2016-07-20228.00228.00226.00227.00260005908000
2016-07-19228.00228.00225.00227.00150003401000
2016-07-15224.00229.00224.00225.00240005419000
2016-07-14223.00225.00223.00223.00270006039000
2016-07-13225.00225.00223.00223.00260005818000
2016-07-12224.00225.00224.00224.00170003815000
2016-07-11219.00222.00219.00222.00170003736000
2016-07-08222.00222.00218.00218.00380008346000
2016-07-07222.00222.00221.00222.00100002216000
2016-07-06224.00224.00221.00224.00330007382000
2016-07-05223.00226.00222.00223.00220004908000
2016-07-04222.00227.00222.00225.00190004264000
2016-07-01226.00226.00222.00225.00280006303000
2016-06-30220.00220.00219.00219.00150003294000
2016-06-29219.00220.00218.00220.0070001536000
2016-06-28218.00220.00217.00218.0070001528000
2016-06-27222.00222.00218.00218.00230005055000
2016-06-24226.00226.00211.00219.0010200022121000
2016-06-23224.00226.00224.00226.0080001798000
2016-06-22226.00226.00224.00225.00130002923000
2016-06-21223.00227.00222.00226.00270006051000
2016-06-20223.00228.00223.00228.00170003825000
2016-06-17222.00223.00217.00219.00330007274000
2016-06-16224.00224.00217.00217.005400011873000
2016-06-15224.00228.00224.00225.0090002026000
2016-06-14226.00228.00224.00225.00310006988000
2016-06-13227.00234.00226.00227.00250005702000
2016-06-10227.00229.00227.00227.006000013642000
2016-06-09229.00229.00227.00228.00380008676000
2016-06-08229.00230.00229.00230.0060001378000
2016-06-07229.00230.00229.00229.0050001148000
2016-06-06230.00230.00229.00230.00360008264000
2016-06-03230.00230.00230.00230.0060001380000
2016-06-02231.00231.00230.00230.00150003452000
2016-06-01232.00234.00232.00232.00200004651000
2016-05-31230.00231.00230.00231.00330007603000
2016-05-30230.00230.00229.00230.00300006886000
2016-05-27231.00231.00229.00230.00220005064000
2016-05-26232.00232.00230.00232.00200004628000
2016-05-25230.00232.00230.00232.00320007373000
2016-05-24230.00231.00229.00230.00110002530000
2016-05-23230.00231.00230.00230.00130002994000
2016-05-20231.00232.00230.00232.00140003232000
2016-05-19233.00233.00231.00231.00140003252000
2016-05-18232.00233.00231.00233.00330007660000
2016-05-17230.00232.00230.00232.00180004156000
2016-05-16230.00231.00229.00230.00380008744000
2016-05-13230.00230.00229.00229.00360008269000
2016-05-12232.00232.00230.00231.00120002771000
2016-05-11233.00233.00232.00232.00130003021000
2016-05-10232.00234.00232.00233.00260006041000
2016-05-09231.00234.00231.00231.00260006033000
2016-05-06234.00234.00231.00232.00300006974000
2016-05-02229.00231.00228.00230.00270006193000
2016-04-28235.00235.00231.00231.00300006981000
2016-04-27234.00235.00231.00235.00420009784000
2016-04-26236.00237.00234.00234.00340008017000
2016-04-25232.00235.00232.00235.00300007012000
2016-04-22231.00232.00231.00232.00170003941000
2016-04-21231.00233.00231.00232.00330007652000
2016-04-20230.00231.00229.00229.00330007594000
2016-04-19231.00232.00230.00231.00250005772000
2016-04-18228.00230.00228.00228.00390008906000
2016-04-15232.00235.00232.00233.00170003956000
2016-04-14232.00235.00231.00235.00310007203000
2016-04-13230.00233.00230.00232.00130003009000
2016-04-12228.00233.00228.00229.00220005054000
2016-04-11230.00230.00228.00228.0080001835000
2016-04-08227.00236.00226.00232.004600010612000
2016-04-07230.00230.00228.00228.00270006188000
2016-04-06232.00232.00230.00232.00180004159000
2016-04-05235.00235.00232.00232.00220005129000
2016-04-04237.00237.00233.00235.00270006353000
2016-04-01237.00237.00232.00233.006000014021000
2016-03-31233.00234.00232.00232.00170003954000
2016-03-30236.00236.00232.00234.00420009849000
2016-03-29234.00235.00232.00235.00330007713000
2016-03-28240.00241.00239.00239.00410009833000
2016-03-25241.00241.00239.00240.00300007195000
2016-03-24239.00240.00238.00238.00240005740000
2016-03-23239.00241.00239.00239.00360008623000
2016-03-22239.00241.00238.00239.0012000028672000
2016-03-18242.00242.00241.00241.00160003862000
2016-03-17241.00242.00240.00240.00250006024000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog