[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 
2017-08-172795.002799.002775.002798.00670018696100
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
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

   ※ 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