[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 
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
2016-03-16241.00242.00240.00240.00260006265000
2016-03-15242.00244.00239.00243.007000016853000
2016-03-14240.00243.00240.00241.004200010116000
2016-03-11237.00239.00237.00238.005300012599000
2016-03-10240.00240.00237.00239.00410009783000
2016-03-09239.00239.00237.00238.00130003094000
2016-03-08238.00238.00237.00237.00140003326000
2016-03-07238.00240.00237.00238.00330007858000
2016-03-04237.00238.00236.00238.00240005684000
2016-03-03235.00236.00233.00236.00180004227000
2016-03-02231.00234.00230.00234.004700010892000
2016-03-01233.00233.00228.00229.007400017026000
2016-02-29233.00235.00232.00232.006300014730000
2016-02-26233.00235.00232.00233.0014000032643000
2016-02-25239.00240.00232.00234.0011900028043000
2016-02-24237.00241.00237.00239.00180004309000
2016-02-23242.00242.00238.00239.00140003351000
2016-02-22237.00240.00237.00240.00160003816000
2016-02-19240.00240.00237.00237.00310007391000
2016-02-18242.00244.00240.00243.005200012585000
2016-02-17238.00239.00237.00238.00240005706000
2016-02-16239.00243.00238.00238.008800021114000
2016-02-15237.00240.00237.00239.00400009533000
2016-02-12223.00232.00223.00228.0010500023758000
2016-02-10241.00244.00235.00240.0010600025347000
2016-02-09240.00242.00239.00240.00330007925000
2016-02-08241.00243.00241.00243.00180004349000
2016-02-05241.00242.00240.00241.00370008915000
2016-02-04241.00242.00241.00242.0070001688000
2016-02-03241.00244.00241.00243.00170004128000
2016-02-02244.00244.00244.00244.002000488000
2016-02-01243.00245.00241.00244.00260006314000
2016-01-29239.00241.00237.00239.00290006921000
2016-01-28243.00243.00238.00238.00140003345000
2016-01-27241.00244.00241.00243.00250006071000
2016-01-26243.00243.00241.00241.00330007977000
2016-01-25243.00243.00242.00243.00260006303000
2016-01-22235.00243.00235.00243.004700011255000
2016-01-21237.00239.00233.00233.006600015623000
2016-01-20241.00242.00238.00238.004200010089000
2016-01-19240.00242.00240.00241.00320007710000
2016-01-18239.00242.00238.00240.00320007686000
2016-01-15243.00244.00241.00241.00410009963000
2016-01-14240.00244.00238.00243.005900014190000
2016-01-13238.00242.00238.00240.00190004559000
2016-01-12239.00241.00237.00237.008200019487000
2016-01-08237.00241.00237.00240.005100012229000
2016-01-07241.00242.00240.00240.005200012516000
2016-01-06239.00242.00239.00242.004800011565000
2016-01-05240.00241.00240.00241.00140003365000
2016-01-04243.00243.00238.00238.00360008679000
2015-12-30242.00243.00242.00243.00190004602000
2015-12-29242.00242.00241.00242.00210005070000
2015-12-28239.00245.00237.00245.00380009079000
2015-12-25238.00239.00236.00239.00230005463000
2015-12-24239.00240.00238.00240.00360008592000
2015-12-22238.00240.00238.00239.00160003817000
2015-12-21240.00242.00238.00238.00300007187000
2015-12-18244.00244.00242.00243.00270006574000
2015-12-17247.00248.00246.00246.00190004686000
2015-12-16244.00245.00241.00244.00340008293000
2015-12-15246.00246.00239.00241.006400015482000
2015-12-14241.00245.00241.00245.00410009918000
2015-12-11244.00249.00244.00249.005700013977000
2015-12-10248.00249.00245.00247.00370009148000
2015-12-09244.00248.00244.00248.00120002947000
2015-12-08249.00250.00246.00247.007100017657000
2015-12-07252.00252.00246.00249.004600011522000
2015-12-04250.00250.00248.00249.00270006737000
2015-12-03248.00250.00247.00250.00170004224000
2015-12-02249.00251.00245.00250.00370009205000
2015-12-01247.00248.00238.00247.005700013908000
2015-11-30250.00250.00245.00245.00230005666000

   ※ 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