9074 日本石油輸送(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 1997-12-29 | 187 | 190 | 187 | 190 | 4,000 | 1,900 |
| 1997-12-26 | 197 | 199 | 190 | 199 | 15,000 | 1,990 |
| 1997-12-25 | 195 | 197 | 195 | 197 | 9,000 | 1,970 |
| 1997-12-24 | 195 | 197 | 191 | 195 | 24,000 | 1,950 |
| 1997-12-22 | 198 | 198 | 195 | 198 | 11,000 | 1,980 |
| 1997-12-19 | 204 | 204 | 198 | 198 | 21,000 | 1,980 |
| 1997-12-18 | 201 | 204 | 200 | 204 | 19,000 | 2,040 |
| 1997-12-17 | 202 | 205 | 200 | 200 | 31,000 | 2,000 |
| 1997-12-16 | 199 | 203 | 199 | 203 | 34,000 | 2,030 |
| 1997-12-15 | 211 | 211 | 201 | 203 | 27,000 | 2,030 |
| 1997-12-12 | 217 | 217 | 212 | 215 | 50,000 | 2,150 |
| 1997-12-11 | 218 | 218 | 217 | 218 | 4,000 | 2,180 |
| 1997-12-10 | 225 | 225 | 216 | 225 | 22,000 | 2,250 |
| 1997-12-09 | 230 | 230 | 220 | 230 | 22,000 | 2,300 |
| 1997-12-08 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 1997-12-05 | 229 | 230 | 229 | 230 | 12,000 | 2,300 |
| 1997-12-04 | 229 | 229 | 229 | 229 | 5,000 | 2,290 |
| 1997-12-03 | 241 | 244 | 240 | 240 | 8,000 | 2,400 |
| 1997-12-02 | 250 | 250 | 244 | 244 | 11,000 | 2,440 |
| 1997-12-01 | 244 | 250 | 244 | 250 | 18,000 | 2,500 |
| 1997-11-28 | 225 | 244 | 225 | 244 | 17,000 | 2,440 |
| 1997-11-27 | 220 | 235 | 220 | 235 | 13,000 | 2,350 |
| 1997-11-26 | 234 | 234 | 229 | 234 | 11,000 | 2,340 |
| 1997-11-25 | 229 | 229 | 229 | 229 | 32,000 | 2,290 |
| 1997-11-21 | 253 | 254 | 253 | 254 | 8,000 | 2,540 |
| 1997-11-20 | 248 | 253 | 248 | 253 | 6,000 | 2,530 |
| 1997-11-19 | 255 | 255 | 250 | 250 | 16,000 | 2,500 |
| 1997-11-18 | 261 | 265 | 251 | 251 | 5,000 | 2,510 |
| 1997-11-17 | 258 | 258 | 255 | 258 | 12,000 | 2,580 |
| 1997-11-14 | 254 | 254 | 248 | 248 | 15,000 | 2,480 |
| 1997-11-13 | 251 | 255 | 250 | 255 | 19,000 | 2,550 |
| 1997-11-12 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1997-11-11 | 274 | 274 | 255 | 255 | 3,000 | 2,550 |
| 1997-11-10 | 260 | 275 | 255 | 275 | 11,000 | 2,750 |
| 1997-11-07 | 260 | 272 | 251 | 272 | 14,000 | 2,720 |
| 1997-11-06 | 275 | 275 | 261 | 261 | 16,000 | 2,610 |
| 1997-11-05 | 285 | 285 | 280 | 280 | 6,000 | 2,800 |
| 1997-11-04 | 285 | 285 | 280 | 280 | 2,000 | 2,800 |
| 1997-10-31 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1997-10-30 | 272 | 272 | 272 | 272 | 12,000 | 2,720 |
| 1997-10-29 | 271 | 279 | 271 | 278 | 4,000 | 2,780 |
| 1997-10-28 | 270 | 270 | 266 | 266 | 4,000 | 2,660 |
| 1997-10-27 | 274 | 274 | 269 | 269 | 3,000 | 2,690 |
| 1997-10-24 | 269 | 269 | 269 | 269 | 3,000 | 2,690 |
| 1997-10-23 | 272 | 272 | 264 | 264 | 11,000 | 2,640 |
| 1997-10-22 | 260 | 261 | 260 | 261 | 5,000 | 2,610 |
| 1997-10-21 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1997-10-20 | 251 | 251 | 251 | 251 | 5,000 | 2,510 |
| 1997-10-17 | 270 | 270 | 254 | 254 | 4,000 | 2,540 |
| 1997-10-16 | 260 | 270 | 260 | 270 | 5,000 | 2,700 |
| 1997-10-15 | 251 | 259 | 251 | 252 | 8,000 | 2,520 |
| 1997-10-14 | 251 | 255 | 250 | 250 | 9,000 | 2,500 |
| 1997-10-13 | 266 | 266 | 251 | 251 | 6,000 | 2,510 |
| 1997-10-09 | 270 | 270 | 265 | 265 | 15,000 | 2,650 |
| 1997-10-08 | 270 | 270 | 270 | 270 | 10,000 | 2,700 |
| 1997-10-07 | 261 | 265 | 261 | 265 | 10,000 | 2,650 |
| 1997-10-06 | 265 | 266 | 260 | 260 | 17,000 | 2,600 |
| 1997-10-03 | 275 | 275 | 261 | 261 | 11,000 | 2,610 |
| 1997-10-02 | 275 | 280 | 275 | 280 | 10,000 | 2,800 |
| 1997-10-01 | 275 | 275 | 265 | 270 | 20,000 | 2,700 |
| 1997-09-30 | 285 | 285 | 280 | 280 | 10,000 | 2,800 |
| 1997-09-29 | 285 | 290 | 285 | 285 | 24,000 | 2,850 |
| 1997-09-26 | 310 | 310 | 295 | 295 | 8,000 | 2,950 |
| 1997-09-25 | 314 | 314 | 310 | 310 | 23,000 | 3,100 |
| 1997-09-24 | 316 | 316 | 316 | 316 | 6,000 | 3,160 |
| 1997-09-22 | 317 | 317 | 316 | 316 | 9,000 | 3,160 |
| 1997-09-19 | 324 | 329 | 316 | 316 | 9,000 | 3,160 |
| 1997-09-18 | 335 | 335 | 323 | 324 | 11,000 | 3,240 |
| 1997-09-17 | 328 | 328 | 323 | 323 | 28,000 | 3,230 |
| 1997-09-16 | 321 | 322 | 320 | 322 | 4,000 | 3,220 |
| 1997-09-12 | 317 | 320 | 317 | 320 | 16,000 | 3,200 |
| 1997-09-11 | 320 | 320 | 316 | 316 | 38,000 | 3,160 |
| 1997-09-10 | 318 | 318 | 316 | 316 | 5,000 | 3,160 |
| 1997-09-09 | 320 | 320 | 316 | 316 | 15,000 | 3,160 |
| 1997-09-05 | 316 | 316 | 316 | 316 | 6,000 | 3,160 |
| 1997-09-04 | 316 | 320 | 315 | 315 | 31,000 | 3,150 |
| 1997-09-03 | 316 | 320 | 316 | 320 | 16,000 | 3,200 |
| 1997-09-02 | 323 | 323 | 315 | 316 | 10,000 | 3,160 |
| 1997-09-01 | 318 | 318 | 318 | 318 | 2,000 | 3,180 |
| 1997-08-29 | 325 | 325 | 315 | 319 | 17,000 | 3,190 |
| 1997-08-28 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1997-08-27 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1997-08-26 | 331 | 331 | 330 | 330 | 3,000 | 3,300 |
| 1997-08-25 | 330 | 333 | 330 | 331 | 3,000 | 3,310 |
| 1997-08-22 | 321 | 321 | 321 | 321 | 5,000 | 3,210 |
| 1997-08-21 | 315 | 321 | 315 | 320 | 35,000 | 3,200 |
| 1997-08-20 | 320 | 321 | 320 | 320 | 39,000 | 3,200 |
| 1997-08-19 | 331 | 331 | 327 | 330 | 26,000 | 3,300 |
| 1997-08-18 | 335 | 335 | 330 | 330 | 3,000 | 3,300 |
| 1997-08-15 | 333 | 345 | 333 | 343 | 4,000 | 3,430 |
| 1997-08-14 | 338 | 338 | 331 | 333 | 9,000 | 3,330 |
| 1997-08-13 | 354 | 354 | 353 | 353 | 4,000 | 3,530 |
| 1997-08-12 | 346 | 360 | 346 | 360 | 3,000 | 3,600 |
| 1997-08-11 | 333 | 333 | 333 | 333 | 12,000 | 3,330 |
| 1997-08-08 | 330 | 339 | 330 | 331 | 10,000 | 3,310 |
| 1997-08-07 | 330 | 330 | 330 | 330 | 20,000 | 3,300 |
| 1997-08-06 | 325 | 330 | 325 | 330 | 5,000 | 3,300 |
| 1997-08-05 | 326 | 330 | 320 | 320 | 23,000 | 3,200 |
| 1997-08-04 | 340 | 340 | 320 | 320 | 10,000 | 3,200 |
| 1997-08-01 | 355 | 355 | 335 | 335 | 10,000 | 3,350 |
| 1997-07-31 | 360 | 360 | 356 | 356 | 8,000 | 3,560 |
| 1997-07-30 | 366 | 366 | 365 | 365 | 3,000 | 3,650 |
| 1997-07-29 | 365 | 370 | 365 | 370 | 21,000 | 3,700 |
| 1997-07-28 | 365 | 366 | 365 | 365 | 9,000 | 3,650 |
| 1997-07-25 | 380 | 380 | 379 | 379 | 14,000 | 3,790 |
| 1997-07-24 | 385 | 386 | 380 | 380 | 12,000 | 3,800 |
| 1997-07-23 | 398 | 398 | 398 | 398 | 2,000 | 3,980 |
| 1997-07-22 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1997-07-18 | 405 | 405 | 400 | 401 | 7,000 | 4,010 |
| 1997-07-17 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1997-07-16 | 380 | 405 | 380 | 405 | 17,000 | 4,050 |
| 1997-07-15 | 381 | 381 | 380 | 380 | 3,000 | 3,800 |
| 1997-07-14 | 387 | 388 | 387 | 388 | 29,000 | 3,880 |
| 1997-07-11 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 1997-07-10 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1997-07-09 | 395 | 395 | 390 | 390 | 8,000 | 3,900 |
| 1997-07-07 | 394 | 395 | 393 | 395 | 6,000 | 3,950 |
| 1997-07-04 | 395 | 395 | 395 | 395 | 6,000 | 3,950 |
| 1997-07-03 | 406 | 406 | 380 | 395 | 49,000 | 3,950 |
| 1997-07-02 | 415 | 415 | 400 | 401 | 35,000 | 4,010 |
| 1997-07-01 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 1997-06-30 | 440 | 440 | 435 | 435 | 20,000 | 4,350 |
| 1997-06-27 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1997-06-26 | 420 | 430 | 420 | 430 | 5,000 | 4,300 |
| 1997-06-25 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 1997-06-24 | 420 | 420 | 420 | 420 | 7,000 | 4,200 |
| 1997-06-23 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1997-06-20 | 420 | 420 | 416 | 416 | 2,000 | 4,160 |
| 1997-06-19 | 420 | 420 | 415 | 415 | 10,000 | 4,150 |
| 1997-06-18 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 1997-06-16 | 436 | 436 | 431 | 435 | 5,000 | 4,350 |
| 1997-06-13 | 452 | 452 | 441 | 441 | 6,000 | 4,410 |
| 1997-06-12 | 440 | 443 | 440 | 442 | 40,000 | 4,420 |
| 1997-06-11 | 435 | 435 | 435 | 435 | 4,000 | 4,350 |
| 1997-06-10 | 449 | 449 | 435 | 435 | 11,000 | 4,350 |
| 1997-06-09 | 456 | 456 | 450 | 450 | 7,000 | 4,500 |
| 1997-06-06 | 441 | 456 | 436 | 456 | 40,000 | 4,560 |
| 1997-06-05 | 466 | 466 | 441 | 441 | 8,000 | 4,410 |
| 1997-06-04 | 446 | 461 | 446 | 461 | 14,000 | 4,610 |
| 1997-06-03 | 445 | 448 | 445 | 448 | 6,000 | 4,480 |
| 1997-06-02 | 450 | 455 | 450 | 455 | 5,000 | 4,550 |
| 1997-05-30 | 443 | 450 | 443 | 450 | 36,000 | 4,500 |
| 1997-05-29 | 448 | 450 | 448 | 448 | 5,000 | 4,480 |
| 1997-05-28 | 425 | 438 | 420 | 438 | 38,000 | 4,380 |
| 1997-05-27 | 430 | 435 | 430 | 430 | 9,000 | 4,300 |
| 1997-05-26 | 435 | 435 | 435 | 435 | 10,000 | 4,350 |
| 1997-05-23 | 430 | 435 | 430 | 435 | 13,000 | 4,350 |
| 1997-05-22 | 424 | 435 | 424 | 430 | 20,000 | 4,300 |
| 1997-05-21 | 429 | 431 | 428 | 429 | 50,000 | 4,290 |
| 1997-05-20 | 433 | 433 | 429 | 429 | 33,000 | 4,290 |
| 1997-05-19 | 419 | 439 | 419 | 433 | 34,000 | 4,330 |
| 1997-05-16 | 413 | 424 | 413 | 419 | 44,000 | 4,190 |
| 1997-05-15 | 421 | 421 | 411 | 414 | 170,000 | 4,140 |
| 1997-05-14 | 426 | 426 | 426 | 426 | 6,000 | 4,260 |
| 1997-05-13 | 441 | 441 | 430 | 435 | 49,000 | 4,350 |
| 1997-05-12 | 435 | 440 | 430 | 440 | 20,000 | 4,400 |
| 1997-05-09 | 440 | 440 | 440 | 440 | 6,000 | 4,400 |
| 1997-05-08 | 439 | 440 | 420 | 440 | 25,000 | 4,400 |
| 1997-05-07 | 439 | 445 | 425 | 445 | 52,000 | 4,450 |
| 1997-05-06 | 435 | 440 | 425 | 440 | 41,000 | 4,400 |
| 1997-05-02 | 418 | 436 | 418 | 435 | 54,000 | 4,350 |
| 1997-05-01 | 400 | 423 | 400 | 423 | 94,000 | 4,230 |
| 1997-04-30 | 400 | 400 | 399 | 400 | 15,000 | 4,000 |
| 1997-04-28 | 390 | 402 | 390 | 400 | 12,000 | 4,000 |
| 1997-04-25 | 381 | 397 | 380 | 390 | 40,000 | 3,900 |
| 1997-04-24 | 381 | 390 | 376 | 390 | 28,000 | 3,900 |
| 1997-04-23 | 382 | 384 | 380 | 381 | 44,000 | 3,810 |
| 1997-04-22 | 399 | 399 | 380 | 380 | 33,000 | 3,800 |
| 1997-04-21 | 367 | 390 | 367 | 390 | 26,000 | 3,900 |
| 1997-04-18 | 354 | 366 | 345 | 364 | 244,000 | 3,640 |
| 1997-04-17 | 333 | 354 | 333 | 354 | 28,000 | 3,540 |
| 1997-04-16 | 322 | 328 | 320 | 328 | 42,000 | 3,280 |
| 1997-04-15 | 320 | 322 | 320 | 322 | 18,000 | 3,220 |
| 1997-04-14 | 322 | 324 | 315 | 320 | 18,000 | 3,200 |
| 1997-04-11 | 316 | 320 | 315 | 320 | 42,000 | 3,200 |
| 1997-04-10 | 332 | 332 | 315 | 315 | 32,000 | 3,150 |
| 1997-04-09 | 340 | 345 | 331 | 331 | 38,000 | 3,310 |
| 1997-04-08 | 350 | 350 | 349 | 350 | 38,000 | 3,500 |
| 1997-04-07 | 365 | 370 | 355 | 355 | 35,000 | 3,550 |
| 1997-04-04 | 384 | 388 | 380 | 380 | 23,000 | 3,800 |
| 1997-04-03 | 394 | 394 | 380 | 389 | 38,000 | 3,890 |
| 1997-04-02 | 414 | 414 | 390 | 390 | 166,000 | 3,900 |
| 1997-04-01 | 417 | 417 | 415 | 415 | 8,000 | 4,150 |
| 1997-03-31 | 418 | 418 | 417 | 417 | 2,000 | 4,170 |
| 1997-03-28 | 420 | 420 | 417 | 417 | 3,000 | 4,170 |
| 1997-03-27 | 432 | 432 | 417 | 417 | 5,000 | 4,170 |
| 1997-03-26 | 422 | 427 | 420 | 427 | 11,000 | 4,270 |
| 1997-03-25 | 417 | 421 | 417 | 421 | 14,000 | 4,210 |
| 1997-03-24 | 419 | 422 | 416 | 417 | 13,000 | 4,170 |
| 1997-03-21 | 417 | 422 | 415 | 416 | 16,000 | 4,160 |
| 1997-03-19 | 423 | 423 | 420 | 420 | 14,000 | 4,200 |
| 1997-03-18 | 429 | 429 | 424 | 424 | 12,000 | 4,240 |
| 1997-03-17 | 424 | 424 | 421 | 423 | 11,000 | 4,230 |
| 1997-03-14 | 415 | 420 | 415 | 420 | 16,000 | 4,200 |
| 1997-03-13 | 423 | 425 | 421 | 421 | 10,000 | 4,210 |
| 1997-03-12 | 440 | 440 | 427 | 432 | 76,000 | 4,320 |
| 1997-03-11 | 449 | 449 | 439 | 439 | 9,000 | 4,390 |
| 1997-03-07 | 439 | 440 | 439 | 439 | 6,000 | 4,390 |
| 1997-03-06 | 449 | 449 | 439 | 439 | 22,000 | 4,390 |
| 1997-03-05 | 440 | 443 | 438 | 443 | 9,000 | 4,430 |
| 1997-03-04 | 453 | 453 | 440 | 440 | 13,000 | 4,400 |
| 1997-02-28 | 446 | 446 | 442 | 442 | 12,000 | 4,420 |
| 1997-02-27 | 450 | 450 | 442 | 443 | 18,000 | 4,430 |
| 1997-02-26 | 465 | 465 | 457 | 457 | 8,000 | 4,570 |
| 1997-02-25 | 463 | 464 | 463 | 464 | 4,000 | 4,640 |
| 1997-02-24 | 460 | 472 | 460 | 462 | 24,000 | 4,620 |
| 1997-02-21 | 460 | 466 | 460 | 460 | 50,000 | 4,600 |
| 1997-02-20 | 466 | 487 | 466 | 485 | 23,000 | 4,850 |
| 1997-02-19 | 479 | 479 | 466 | 466 | 10,000 | 4,660 |
| 1997-02-18 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1997-02-17 | 489 | 489 | 480 | 480 | 30,000 | 4,800 |
| 1997-02-14 | 480 | 494 | 480 | 494 | 9,000 | 4,940 |
| 1997-02-13 | 495 | 498 | 490 | 490 | 51,000 | 4,900 |
| 1997-02-12 | 479 | 495 | 479 | 485 | 16,000 | 4,850 |
| 1997-02-10 | 450 | 474 | 450 | 474 | 23,000 | 4,740 |
| 1997-02-07 | 447 | 447 | 432 | 432 | 5,000 | 4,320 |
| 1997-02-06 | 450 | 450 | 446 | 446 | 3,000 | 4,460 |
| 1997-02-05 | 470 | 470 | 455 | 455 | 8,000 | 4,550 |
| 1997-02-04 | 474 | 475 | 474 | 475 | 7,000 | 4,750 |
| 1997-02-03 | 452 | 457 | 452 | 452 | 6,000 | 4,520 |
| 1997-01-31 | 435 | 446 | 435 | 446 | 5,000 | 4,460 |
| 1997-01-30 | 440 | 440 | 430 | 430 | 5,000 | 4,300 |
| 1997-01-29 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 1997-01-28 | 440 | 441 | 440 | 440 | 8,000 | 4,400 |
| 1997-01-27 | 441 | 441 | 432 | 435 | 16,000 | 4,350 |
| 1997-01-24 | 448 | 448 | 440 | 440 | 8,000 | 4,400 |
| 1997-01-23 | 451 | 451 | 450 | 450 | 10,000 | 4,500 |
| 1997-01-22 | 470 | 470 | 454 | 454 | 9,000 | 4,540 |
| 1997-01-21 | 454 | 460 | 454 | 460 | 51,000 | 4,600 |
| 1997-01-20 | 470 | 470 | 455 | 455 | 22,000 | 4,550 |
| 1997-01-17 | 465 | 465 | 455 | 465 | 31,000 | 4,650 |
| 1997-01-16 | 448 | 451 | 448 | 450 | 18,000 | 4,500 |
| 1997-01-14 | 445 | 451 | 440 | 440 | 22,000 | 4,400 |
| 1997-01-13 | 430 | 435 | 423 | 435 | 38,000 | 4,350 |
| 1997-01-10 | 435 | 436 | 415 | 420 | 30,000 | 4,200 |
| 1997-01-09 | 456 | 460 | 435 | 435 | 46,000 | 4,350 |
| 1997-01-08 | 456 | 457 | 455 | 456 | 34,000 | 4,560 |
| 1997-01-07 | 466 | 466 | 456 | 456 | 23,000 | 4,560 |
| 1997-01-06 | 456 | 456 | 456 | 456 | 2,000 | 4,560 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1996-03-26]1株→1.05株
