[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 
2017-12-183970.003970.003820.003905.002050079775000
2017-12-153850.003930.003770.003930.0032900126896000
2017-12-143840.003850.003820.003850.00470018033500
2017-12-133825.003865.003790.003840.001060040574500
2017-12-123775.003840.003775.003805.001290049015500
2017-12-113735.003795.003735.003775.00740027899500
2017-12-083680.003760.003680.003725.00760028256500
2017-12-073700.003755.003690.003725.00570021240000
2017-12-063665.003725.003650.003700.0032200118922500
2017-12-053640.003655.003635.003635.00640023331500
2017-12-043665.003685.003605.003625.001670060757500
2017-12-013680.003685.003650.003655.001060038839500
2017-11-303600.003695.003600.003655.001100040190000
2017-11-293605.003615.003580.003600.00900032368000
2017-11-283605.003605.003580.003580.00410014730000
2017-11-273600.003630.003570.003605.00420015139000
2017-11-243590.003630.003590.003600.0022007942500
2017-11-223635.003670.003570.003570.001850066493000
2017-11-213605.003645.003600.003605.001600057860000
2017-11-203615.003620.003590.003605.00690024894000
2017-11-173560.003620.003515.003590.002020072181500
2017-11-163450.003535.003450.003515.001450050805000
2017-11-153545.003600.003295.003420.0070400243916500
2017-11-143630.003630.003505.003505.00820029089500
2017-11-133595.003710.003565.003630.0037000134926000
2017-11-103525.003625.003525.003550.002670095393500
2017-11-093730.003750.003460.003500.0052300187126000
2017-11-083715.003720.003690.003705.00810030061000
2017-11-073740.003780.003500.003700.0031900116520500
2017-11-063690.003880.003675.003700.0049300185515500
2017-11-023645.003700.003645.003685.001380050732000
2017-11-013700.003725.003625.003625.001600058894000
2017-10-313620.003700.003615.003660.002170079297000
2017-10-303625.003630.003520.003615.002510089828000
2017-10-273595.003605.003595.003595.001110039951500
2017-10-263680.003680.003520.003595.00980035331000
2017-10-253600.003660.003575.003610.0028800104100500
2017-10-243545.003620.003535.003550.002580092115000
2017-10-233505.003595.003505.003545.0047600168908500
2017-10-203490.003560.003440.003490.0043400152002500
2017-10-193735.003840.003490.003495.0083300303610000
2017-10-183640.003870.003630.003735.00106400402251500
2017-10-173590.003650.003590.003620.002750099589000
2017-10-163540.003635.003505.003570.0040200144067000
2017-10-133440.003570.003435.003505.0051600181272000
2017-10-123600.003715.003455.003465.00121300439070000
2017-10-113585.003625.003525.003595.0044700160097000
2017-10-103480.003635.003455.003585.0030400108339000
2017-10-063345.003585.003345.003480.00103300359781000
2017-10-053250.003350.003250.003340.0039300130560000
2017-10-043200.003295.003195.003250.002120068833500
2017-10-033105.003395.003100.003230.0036100117825000
2017-10-023080.003140.003070.003070.001510046763000
2017-09-293100.003155.003060.003065.00630019536000
2017-09-283070.003100.003050.003085.001060032587500
2017-09-273040.003080.003015.003070.001260038422000
2017-09-262996.003050.002996.003030.00960029069600
2017-09-252969.003010.002969.002999.001380041262500
2017-09-222955.003020.002951.003005.001770052901900
2017-09-212989.002990.002980.002980.0016004777300
2017-09-202990.003000.002964.002999.001570046978600
2017-09-192909.002972.002909.002964.001630048088400
2017-09-152851.002888.002851.002863.00930026672600
2017-09-142852.002900.002828.002849.00430012284400
2017-09-132889.002914.002850.002852.00990028536600
2017-09-122817.002890.002817.002890.001680047778200
2017-09-112817.002818.002786.002798.0033009255500
2017-09-082778.002818.002778.002813.00490013696600
2017-09-072789.002811.002789.002811.0014003920400
2017-09-062798.002817.002770.002815.00690019262500
2017-09-052803.002818.002795.002798.00720020195500
2017-09-042816.002816.002779.002796.00640017838500
2017-09-012818.002818.002799.002816.00390010948200
2017-08-312820.002827.002800.002819.00620017451600
2017-08-302818.002818.002810.002810.006001688900
2017-08-292813.002819.002793.002805.00480013486000
2017-08-282786.002810.002786.002796.0025006995900
2017-08-252809.002810.002784.002809.00400011185100
2017-08-242814.002814.002779.002807.0023006437800
2017-08-232787.002816.002787.002815.00750021014600
2017-08-222772.002776.002750.002754.00580016025500
2017-08-212736.002800.002736.002762.00900024839400
2017-08-182796.002796.002765.002765.0013003615500
2017-08-172795.002799.002775.002798.00670018696100
2017-08-162785.002794.002759.002785.00460012786200
2017-08-152785.002785.002756.002777.0023006372100
2017-08-142788.002791.002745.002782.00460012719600
2017-08-102787.002790.002764.002788.0022006110800
2017-08-092786.002790.002748.002787.00450012452600
2017-08-082783.002783.002755.002766.006001662700
2017-08-072780.002799.002771.002799.00440012274400
2017-08-042780.002780.002775.002775.005001388000
2017-08-032776.002780.002729.002780.00730020187700
2017-08-022766.002776.002753.002776.00530014673300
2017-08-012756.002771.002748.002766.00870023964100
2017-07-312753.002776.002741.002749.00390010749300
2017-07-282765.002776.002749.002753.00420011576900
2017-07-272764.002776.002752.002752.00480013268700
2017-07-262764.002764.002750.002764.0026007181300
2017-07-252764.002764.002750.002761.0015004136500
2017-07-242748.002764.002745.002764.0017004692300
2017-07-212754.002764.002750.002758.00380010479500
2017-07-202725.002757.002715.002754.001350037067800
2017-07-192738.002743.002714.002728.0029007916500
2017-07-182720.002744.002720.002725.0020005459400
2017-07-142734.002742.002712.002720.0013003542700
2017-07-132729.002739.002717.002734.0015004087300
2017-07-122685.002735.002685.002730.00750020429300
2017-07-112712.002741.002685.002685.00610016473200
2017-07-102750.002750.002731.002742.00390010706900
2017-07-072708.002743.002696.002738.001020027852300
2017-07-062705.002705.002690.002700.00380010260800
2017-07-052670.002710.002670.002705.001310035277100
2017-07-042676.002676.002656.002657.00420011179200
2017-07-032667.002685.002661.002676.00400010679000
2017-06-302670.002685.002667.002675.00680018167300
2017-06-292657.002670.002655.002669.0019005059700
2017-06-282653.002657.002650.002655.0013003449600
2017-06-272659.002671.002655.002664.0011002927200
2017-06-262667.002675.002658.002659.0033008795400
2017-06-232653.002720.002653.002666.001480039746600
2017-06-222651.002678.002651.002653.0020005317200
2017-06-212648.002678.002648.002659.0015003988200
2017-06-202674.002677.002650.002653.0020005322000
2017-06-192680.002690.002660.002680.00530014180500
2017-06-162645.002645.002629.002630.0010002635700
2017-06-152632.002643.002630.002630.0029007643300
2017-06-142659.002660.002632.002632.00510013475600
2017-06-132621.002668.002621.002650.001110029397000
2017-06-122615.002639.002615.002621.0013003408300
2017-06-092623.002642.002617.002620.0025006566000
2017-06-082634.002634.002618.002624.0023006039800
2017-06-072615.002634.002615.002633.0031008145700
2017-06-062642.002642.002613.002613.0036009441700
2017-06-052646.002646.002632.002642.0015003957300
2017-06-022649.002649.002620.002646.0035009225800
2017-06-012641.002651.002624.002633.00380010020900
2017-05-312620.002637.002614.002614.00480012605900
2017-05-302634.002635.002614.002619.0033008652400
2017-05-292621.002639.002621.002635.0033008680200
2017-05-262642.002660.002621.002621.00420011077500
2017-05-252628.002630.002628.002628.0027007095800
2017-05-242623.002627.002612.002622.00730019139000
2017-05-232623.002623.002612.002616.00520013607700
2017-05-222614.002623.002614.002616.0015003929200
2017-05-192621.002628.002612.002614.0038009953400
2017-05-182617.002624.002605.002621.00430011251000
2017-05-172627.002627.002617.002617.0026006813500
2017-05-162628.002628.002620.002620.0013003409400
2017-05-152630.002634.002612.002628.0035009180100
2017-05-122685.002689.002660.002680.00550014742000
2017-05-112690.002690.002675.002681.00640017169500
2017-05-102587.002719.002587.002693.001530040493800
2017-05-092593.002596.002510.002587.001030026583500
2017-05-082592.002619.002589.002601.00910023677300
2017-05-022605.002605.002577.002589.00580015039100
2017-05-012565.002593.002560.002593.00390010030900
2017-04-282568.002568.002542.002542.0032008170300
2017-04-272578.002578.002552.002552.0032008196600
2017-04-262550.002557.002518.002557.0029007366300
2017-04-252534.002539.002531.002535.0027006842200
2017-04-242588.002588.002530.002533.0023005852900
2017-04-212500.002554.002498.002538.00490012305800
2017-04-202471.002478.002471.002473.0015003710100
2017-04-192472.002497.002472.002475.0031007703500
2017-04-182484.002484.002471.002472.0030007444900
2017-04-172481.002484.002463.002470.0017004197000
2017-04-142466.002511.002466.002481.0017004224400
2017-04-132483.002512.002471.002487.0032007936900
2017-04-122483.002512.002482.002486.0031007719600
2017-04-112500.002505.002481.002497.0036008981300
2017-04-102518.002521.002510.002512.0018004525800
2017-04-072514.002523.002513.002514.009002265100
2017-04-062529.002533.002511.002511.00610015376900
2017-04-052530.002558.002530.002541.0037009416100
2017-04-042550.002553.002529.002532.00510012958600
2017-04-032552.002553.002532.002548.0037009425200
2017-03-312609.002609.002555.002555.00530013648700
2017-03-302599.002599.002581.002589.008002073500
2017-03-292609.002609.002583.002600.00460011934700
2017-03-282604.002619.002601.002615.0031008085600
2017-03-272619.002649.002580.002602.00870022768100
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

   ※ 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。 

Twitter