9074 日本石油輸送(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 2,998 | 3,045 | 2,975 | 3,045 | 3,100 | 3,045 |
| 2025-05-19 | 2,997 | 3,015 | 2,975 | 2,983 | 3,200 | 2,983 |
| 2025-05-16 | 2,981 | 3,010 | 2,960 | 2,997 | 4,000 | 2,997 |
| 2025-05-15 | 3,050 | 3,050 | 2,955 | 2,955 | 3,900 | 2,955 |
| 2025-05-14 | 3,085 | 3,085 | 3,025 | 3,040 | 3,100 | 3,040 |
| 2025-05-13 | 3,195 | 3,215 | 3,035 | 3,085 | 12,400 | 3,085 |
| 2025-05-12 | 3,135 | 3,250 | 3,135 | 3,195 | 5,000 | 3,195 |
| 2025-05-09 | 3,115 | 3,165 | 3,075 | 3,105 | 8,700 | 3,105 |
| 2025-05-08 | 3,045 | 3,175 | 3,040 | 3,135 | 6,500 | 3,135 |
| 2025-05-07 | 3,035 | 3,050 | 3,015 | 3,050 | 2,900 | 3,050 |
| 2025-05-02 | 3,000 | 3,035 | 2,983 | 3,025 | 1,600 | 3,025 |
| 2025-05-01 | 2,970 | 3,035 | 2,970 | 3,025 | 2,400 | 3,025 |
| 2025-04-30 | 2,994 | 3,010 | 2,957 | 2,957 | 2,900 | 2,957 |
| 2025-04-28 | 2,987 | 3,040 | 2,973 | 3,000 | 6,600 | 3,000 |
| 2025-04-25 | 2,925 | 2,976 | 2,924 | 2,970 | 2,300 | 2,970 |
| 2025-04-24 | 2,901 | 2,975 | 2,900 | 2,945 | 5,200 | 2,945 |
| 2025-04-23 | 2,899 | 2,928 | 2,870 | 2,870 | 1,900 | 2,870 |
| 2025-04-22 | 2,883 | 2,890 | 2,851 | 2,851 | 1,000 | 2,851 |
| 2025-04-21 | 2,880 | 2,885 | 2,880 | 2,884 | 800 | 2,884 |
| 2025-04-18 | 2,866 | 2,890 | 2,838 | 2,859 | 3,400 | 2,859 |
| 2025-04-17 | 2,857 | 2,874 | 2,826 | 2,843 | 1,600 | 2,843 |
| 2025-04-16 | 2,860 | 2,860 | 2,857 | 2,857 | 600 | 2,857 |
| 2025-04-15 | 2,873 | 2,897 | 2,854 | 2,854 | 2,000 | 2,854 |
| 2025-04-14 | 2,864 | 2,898 | 2,864 | 2,881 | 1,500 | 2,881 |
| 2025-04-11 | 2,811 | 2,861 | 2,811 | 2,861 | 6,200 | 2,861 |
| 2025-04-10 | 2,929 | 2,929 | 2,778 | 2,870 | 2,600 | 2,870 |
| 2025-04-09 | 2,834 | 2,884 | 2,834 | 2,835 | 400 | 2,835 |
| 2025-04-08 | 2,857 | 2,899 | 2,851 | 2,884 | 44,300 | 2,884 |
| 2025-04-07 | 2,800 | 2,897 | 2,770 | 2,807 | 8,900 | 2,807 |
| 2025-04-04 | 2,939 | 2,984 | 2,850 | 2,919 | 24,500 | 2,919 |
| 2025-04-03 | 3,000 | 3,010 | 2,950 | 2,989 | 5,800 | 2,989 |
| 2025-04-02 | 3,085 | 3,085 | 3,025 | 3,025 | 3,600 | 3,025 |
| 2025-04-01 | 3,060 | 3,135 | 3,060 | 3,070 | 6,500 | 3,070 |
| 2025-03-31 | 3,025 | 3,055 | 3,000 | 3,020 | 4,700 | 3,020 |
| 2025-03-28 | 3,020 | 3,050 | 3,020 | 3,030 | 900 | 3,030 |
| 2025-03-27 | 3,055 | 3,075 | 2,986 | 3,060 | 4,200 | 3,060 |
| 2025-03-26 | 3,050 | 3,095 | 3,040 | 3,070 | 8,900 | 3,070 |
| 2025-03-25 | 3,000 | 3,035 | 3,000 | 3,035 | 1,100 | 3,035 |
| 2025-03-24 | 3,050 | 3,050 | 2,953 | 2,996 | 1,900 | 2,996 |
| 2025-03-21 | 3,035 | 3,060 | 3,030 | 3,060 | 1,100 | 3,060 |
| 2025-03-19 | 3,030 | 3,080 | 3,030 | 3,045 | 4,300 | 3,045 |
| 2025-03-18 | 3,015 | 3,070 | 3,015 | 3,030 | 6,800 | 3,030 |
| 2025-03-17 | 3,025 | 3,030 | 2,985 | 3,015 | 4,700 | 3,015 |
| 2025-03-14 | 2,962 | 3,015 | 2,962 | 3,005 | 3,200 | 3,005 |
| 2025-03-13 | 2,985 | 2,999 | 2,976 | 2,990 | 1,300 | 2,990 |
| 2025-03-12 | 2,910 | 2,989 | 2,910 | 2,964 | 4,700 | 2,964 |
| 2025-03-11 | 2,935 | 2,935 | 2,897 | 2,904 | 5,700 | 2,904 |
| 2025-03-10 | 2,988 | 2,988 | 2,950 | 2,952 | 2,600 | 2,952 |
| 2025-03-07 | 2,992 | 2,992 | 2,945 | 2,984 | 4,300 | 2,984 |
| 2025-03-06 | 2,959 | 3,015 | 2,959 | 2,985 | 3,200 | 2,985 |
| 2025-03-05 | 2,950 | 2,979 | 2,950 | 2,967 | 1,100 | 2,967 |
| 2025-03-04 | 2,950 | 2,984 | 2,950 | 2,981 | 1,900 | 2,981 |
| 2025-03-03 | 2,940 | 3,005 | 2,940 | 2,981 | 4,700 | 2,981 |
| 2025-02-28 | 2,915 | 2,935 | 2,915 | 2,924 | 4,400 | 2,924 |
| 2025-02-27 | 2,904 | 2,915 | 2,896 | 2,915 | 1,100 | 2,915 |
| 2025-02-26 | 2,898 | 2,910 | 2,892 | 2,910 | 2,900 | 2,910 |
| 2025-02-25 | 2,881 | 2,896 | 2,881 | 2,896 | 1,000 | 2,896 |
| 2025-02-21 | 2,897 | 2,897 | 2,880 | 2,880 | 1,600 | 2,880 |
| 2025-02-20 | 2,887 | 2,892 | 2,864 | 2,864 | 3,100 | 2,864 |
| 2025-02-19 | 2,879 | 2,891 | 2,870 | 2,876 | 3,600 | 2,876 |
| 2025-02-18 | 2,877 | 2,890 | 2,874 | 2,875 | 1,800 | 2,875 |
| 2025-02-17 | 2,886 | 2,904 | 2,876 | 2,896 | 4,400 | 2,896 |
| 2025-02-14 | 2,866 | 2,887 | 2,865 | 2,865 | 1,900 | 2,865 |
| 2025-02-13 | 2,882 | 2,890 | 2,879 | 2,890 | 3,000 | 2,890 |
| 2025-02-12 | 2,851 | 2,890 | 2,851 | 2,852 | 7,600 | 2,852 |
| 2025-02-10 | 2,846 | 2,847 | 2,825 | 2,847 | 5,000 | 2,847 |
| 2025-02-07 | 2,798 | 2,855 | 2,763 | 2,799 | 12,900 | 2,799 |
| 2025-02-06 | 2,740 | 2,784 | 2,740 | 2,784 | 3,300 | 2,784 |
| 2025-02-05 | 2,758 | 2,820 | 2,734 | 2,740 | 7,500 | 2,740 |
| 2025-02-04 | 2,730 | 2,764 | 2,730 | 2,730 | 5,200 | 2,730 |
| 2025-02-03 | 2,747 | 2,760 | 2,722 | 2,726 | 3,500 | 2,726 |
| 2025-01-31 | 2,771 | 2,771 | 2,745 | 2,747 | 9,100 | 2,747 |
| 2025-01-30 | 2,790 | 2,809 | 2,680 | 2,680 | 29,500 | 2,680 |
| 2025-01-29 | 2,800 | 2,810 | 2,800 | 2,810 | 2,700 | 2,810 |
| 2025-01-28 | 2,793 | 2,820 | 2,793 | 2,795 | 3,100 | 2,795 |
| 2025-01-27 | 2,804 | 2,820 | 2,803 | 2,806 | 2,400 | 2,806 |
| 2025-01-24 | 2,810 | 2,812 | 2,773 | 2,804 | 8,300 | 2,804 |
| 2025-01-23 | 2,800 | 2,814 | 2,800 | 2,810 | 1,800 | 2,810 |
| 2025-01-22 | 2,790 | 2,826 | 2,773 | 2,800 | 4,100 | 2,800 |
| 2025-01-21 | 2,770 | 2,796 | 2,769 | 2,796 | 2,200 | 2,796 |
| 2025-01-20 | 2,762 | 2,789 | 2,762 | 2,778 | 1,900 | 2,778 |
| 2025-01-17 | 2,765 | 2,765 | 2,736 | 2,762 | 2,700 | 2,762 |
| 2025-01-16 | 2,801 | 2,816 | 2,765 | 2,765 | 2,500 | 2,765 |
| 2025-01-15 | 2,821 | 2,821 | 2,800 | 2,801 | 1,000 | 2,801 |
| 2025-01-14 | 2,854 | 2,854 | 2,801 | 2,828 | 1,800 | 2,828 |
| 2025-01-10 | 2,835 | 2,835 | 2,801 | 2,804 | 1,100 | 2,804 |
| 2025-01-09 | 2,839 | 2,839 | 2,835 | 2,836 | 400 | 2,836 |
| 2025-01-08 | 2,831 | 2,860 | 2,830 | 2,860 | 1,700 | 2,860 |
| 2025-01-07 | 2,839 | 2,850 | 2,835 | 2,836 | 1,500 | 2,836 |
| 2025-01-06 | 2,830 | 2,880 | 2,830 | 2,840 | 1,000 | 2,840 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1996-03-26]1株→1.05株