9074 日本石油輸送(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 181 | 181 | 180 | 180 | 2,000 | 1,800 |
| 2000-12-28 | 181 | 181 | 180 | 181 | 5,000 | 1,810 |
| 2000-12-27 | 180 | 180 | 180 | 180 | 9,000 | 1,800 |
| 2000-12-26 | 193 | 193 | 180 | 181 | 15,000 | 1,810 |
| 2000-12-25 | 180 | 195 | 180 | 195 | 9,000 | 1,950 |
| 2000-12-22 | 188 | 188 | 180 | 180 | 29,000 | 1,800 |
| 2000-12-21 | 176 | 188 | 176 | 188 | 21,000 | 1,880 |
| 2000-12-20 | 176 | 177 | 176 | 176 | 25,000 | 1,760 |
| 2000-12-19 | 178 | 183 | 178 | 178 | 4,000 | 1,780 |
| 2000-12-18 | 180 | 184 | 180 | 184 | 9,000 | 1,840 |
| 2000-12-15 | 183 | 186 | 183 | 185 | 12,000 | 1,850 |
| 2000-12-14 | 186 | 187 | 182 | 185 | 12,000 | 1,850 |
| 2000-12-13 | 190 | 190 | 185 | 187 | 13,000 | 1,870 |
| 2000-12-12 | 195 | 195 | 194 | 194 | 31,000 | 1,940 |
| 2000-12-11 | 187 | 193 | 187 | 191 | 9,000 | 1,910 |
| 2000-12-08 | 190 | 190 | 189 | 190 | 59,000 | 1,900 |
| 2000-12-07 | 182 | 185 | 180 | 185 | 28,000 | 1,850 |
| 2000-12-06 | 182 | 182 | 181 | 181 | 6,000 | 1,810 |
| 2000-12-05 | 186 | 186 | 182 | 182 | 18,000 | 1,820 |
| 2000-12-04 | 183 | 187 | 182 | 182 | 21,000 | 1,820 |
| 2000-12-01 | 188 | 188 | 178 | 182 | 27,000 | 1,820 |
| 2000-11-30 | 179 | 180 | 175 | 180 | 14,000 | 1,800 |
| 2000-11-29 | 176 | 179 | 176 | 179 | 4,000 | 1,790 |
| 2000-11-28 | 176 | 180 | 176 | 180 | 17,000 | 1,800 |
| 2000-11-27 | 186 | 189 | 186 | 189 | 11,000 | 1,890 |
| 2000-11-24 | 173 | 179 | 173 | 179 | 11,000 | 1,790 |
| 2000-11-22 | 175 | 175 | 173 | 173 | 13,000 | 1,730 |
| 2000-11-21 | 173 | 173 | 171 | 172 | 8,000 | 1,720 |
| 2000-11-20 | 172 | 173 | 172 | 173 | 4,000 | 1,730 |
| 2000-11-17 | 172 | 174 | 170 | 170 | 34,000 | 1,700 |
| 2000-11-16 | 173 | 174 | 172 | 172 | 57,000 | 1,720 |
| 2000-11-15 | 173 | 173 | 172 | 173 | 33,000 | 1,730 |
| 2000-11-14 | 176 | 176 | 172 | 172 | 14,000 | 1,720 |
| 2000-11-13 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2000-11-10 | 178 | 178 | 175 | 177 | 8,000 | 1,770 |
| 2000-11-09 | 172 | 177 | 172 | 174 | 33,000 | 1,740 |
| 2000-11-08 | 172 | 177 | 172 | 177 | 9,000 | 1,770 |
| 2000-11-07 | 177 | 177 | 173 | 177 | 30,000 | 1,770 |
| 2000-11-06 | 174 | 177 | 174 | 177 | 10,000 | 1,770 |
| 2000-11-02 | 172 | 172 | 171 | 172 | 16,000 | 1,720 |
| 2000-11-01 | 176 | 177 | 171 | 171 | 24,000 | 1,710 |
| 2000-10-31 | 175 | 175 | 175 | 175 | 20,000 | 1,750 |
| 2000-10-30 | 177 | 179 | 176 | 179 | 8,000 | 1,790 |
| 2000-10-27 | 180 | 180 | 177 | 177 | 9,000 | 1,770 |
| 2000-10-26 | 180 | 180 | 177 | 180 | 23,000 | 1,800 |
| 2000-10-25 | 176 | 176 | 175 | 175 | 22,000 | 1,750 |
| 2000-10-24 | 180 | 180 | 176 | 176 | 5,000 | 1,760 |
| 2000-10-23 | 180 | 180 | 177 | 177 | 10,000 | 1,770 |
| 2000-10-20 | 177 | 182 | 177 | 180 | 18,000 | 1,800 |
| 2000-10-19 | 177 | 180 | 177 | 177 | 29,000 | 1,770 |
| 2000-10-18 | 180 | 181 | 179 | 179 | 47,000 | 1,790 |
| 2000-10-17 | 183 | 183 | 180 | 180 | 12,000 | 1,800 |
| 2000-10-16 | 182 | 185 | 182 | 184 | 5,000 | 1,840 |
| 2000-10-13 | 185 | 185 | 185 | 185 | 10,000 | 1,850 |
| 2000-10-12 | 186 | 186 | 185 | 185 | 11,000 | 1,850 |
| 2000-10-11 | 185 | 186 | 185 | 186 | 3,000 | 1,860 |
| 2000-10-10 | 189 | 189 | 186 | 186 | 18,000 | 1,860 |
| 2000-10-06 | 190 | 191 | 188 | 188 | 7,000 | 1,880 |
| 2000-10-05 | 192 | 192 | 191 | 191 | 4,000 | 1,910 |
| 2000-10-04 | 194 | 194 | 188 | 188 | 15,000 | 1,880 |
| 2000-10-03 | 190 | 190 | 188 | 188 | 10,000 | 1,880 |
| 2000-10-02 | 198 | 198 | 192 | 194 | 18,000 | 1,940 |
| 2000-09-29 | 194 | 194 | 189 | 194 | 12,000 | 1,940 |
| 2000-09-28 | 196 | 196 | 189 | 189 | 11,000 | 1,890 |
| 2000-09-27 | 197 | 197 | 195 | 195 | 8,000 | 1,950 |
| 2000-09-26 | 205 | 206 | 196 | 196 | 16,000 | 1,960 |
| 2000-09-25 | 203 | 205 | 203 | 205 | 22,000 | 2,050 |
| 2000-09-22 | 195 | 203 | 195 | 203 | 12,000 | 2,030 |
| 2000-09-21 | 199 | 208 | 199 | 208 | 39,000 | 2,080 |
| 2000-09-20 | 195 | 200 | 192 | 200 | 13,000 | 2,000 |
| 2000-09-19 | 197 | 197 | 192 | 195 | 11,000 | 1,950 |
| 2000-09-18 | 197 | 197 | 191 | 193 | 11,000 | 1,930 |
| 2000-09-14 | 190 | 196 | 190 | 195 | 59,000 | 1,950 |
| 2000-09-13 | 188 | 189 | 185 | 188 | 18,000 | 1,880 |
| 2000-09-12 | 190 | 190 | 189 | 189 | 11,000 | 1,890 |
| 2000-09-11 | 191 | 191 | 189 | 189 | 7,000 | 1,890 |
| 2000-09-08 | 190 | 190 | 189 | 190 | 15,000 | 1,900 |
| 2000-09-07 | 189 | 190 | 189 | 190 | 10,000 | 1,900 |
| 2000-09-05 | 189 | 189 | 188 | 189 | 24,000 | 1,890 |
| 2000-09-04 | 190 | 190 | 189 | 189 | 15,000 | 1,890 |
| 2000-09-01 | 191 | 191 | 190 | 190 | 16,000 | 1,900 |
| 2000-08-31 | 191 | 191 | 188 | 189 | 15,000 | 1,890 |
| 2000-08-30 | 189 | 193 | 189 | 192 | 7,000 | 1,920 |
| 2000-08-29 | 192 | 192 | 189 | 189 | 6,000 | 1,890 |
| 2000-08-28 | 192 | 192 | 189 | 189 | 17,000 | 1,890 |
| 2000-08-25 | 192 | 192 | 188 | 188 | 29,000 | 1,880 |
| 2000-08-24 | 188 | 194 | 188 | 193 | 13,000 | 1,930 |
| 2000-08-23 | 188 | 193 | 188 | 190 | 8,000 | 1,900 |
| 2000-08-22 | 185 | 188 | 185 | 185 | 68,000 | 1,850 |
| 2000-08-21 | 191 | 192 | 186 | 188 | 95,000 | 1,880 |
| 2000-08-18 | 200 | 200 | 190 | 190 | 86,000 | 1,900 |
| 2000-08-17 | 201 | 201 | 196 | 196 | 23,000 | 1,960 |
| 2000-08-16 | 200 | 200 | 198 | 200 | 14,000 | 2,000 |
| 2000-08-15 | 198 | 198 | 198 | 198 | 6,000 | 1,980 |
| 2000-08-14 | 199 | 199 | 198 | 198 | 11,000 | 1,980 |
| 2000-08-11 | 198 | 203 | 197 | 203 | 36,000 | 2,030 |
| 2000-08-10 | 199 | 199 | 198 | 198 | 7,000 | 1,980 |
| 2000-08-09 | 198 | 198 | 198 | 198 | 10,000 | 1,980 |
| 2000-08-08 | 201 | 201 | 198 | 200 | 12,000 | 2,000 |
| 2000-08-07 | 205 | 205 | 199 | 201 | 8,000 | 2,010 |
| 2000-08-04 | 205 | 205 | 197 | 197 | 15,000 | 1,970 |
| 2000-08-03 | 204 | 204 | 198 | 198 | 6,000 | 1,980 |
| 2000-08-02 | 200 | 201 | 198 | 199 | 9,000 | 1,990 |
| 2000-08-01 | 197 | 203 | 197 | 203 | 16,000 | 2,030 |
| 2000-07-31 | 198 | 198 | 195 | 196 | 18,000 | 1,960 |
| 2000-07-28 | 205 | 205 | 202 | 203 | 58,000 | 2,030 |
| 2000-07-27 | 202 | 203 | 202 | 202 | 7,000 | 2,020 |
| 2000-07-26 | 209 | 209 | 202 | 202 | 12,000 | 2,020 |
| 2000-07-25 | 198 | 200 | 198 | 200 | 63,000 | 2,000 |
| 2000-07-24 | 207 | 207 | 197 | 198 | 25,000 | 1,980 |
| 2000-07-21 | 208 | 208 | 204 | 205 | 22,000 | 2,050 |
| 2000-07-19 | 210 | 210 | 209 | 209 | 24,000 | 2,090 |
| 2000-07-18 | 219 | 219 | 214 | 214 | 42,000 | 2,140 |
| 2000-07-17 | 221 | 225 | 216 | 220 | 54,000 | 2,200 |
| 2000-07-14 | 215 | 225 | 215 | 220 | 71,000 | 2,200 |
| 2000-07-13 | 215 | 219 | 215 | 215 | 34,000 | 2,150 |
| 2000-07-12 | 213 | 217 | 213 | 213 | 27,000 | 2,130 |
| 2000-07-11 | 215 | 220 | 211 | 211 | 26,000 | 2,110 |
| 2000-07-10 | 215 | 215 | 209 | 214 | 34,000 | 2,140 |
| 2000-07-07 | 218 | 218 | 211 | 211 | 22,000 | 2,110 |
| 2000-07-06 | 216 | 216 | 208 | 208 | 22,000 | 2,080 |
| 2000-07-05 | 218 | 218 | 207 | 210 | 34,000 | 2,100 |
| 2000-07-04 | 217 | 220 | 217 | 217 | 87,000 | 2,170 |
| 2000-07-03 | 204 | 215 | 204 | 214 | 75,000 | 2,140 |
| 2000-06-30 | 199 | 199 | 199 | 199 | 19,000 | 1,990 |
| 2000-06-29 | 201 | 201 | 199 | 201 | 23,000 | 2,010 |
| 2000-06-28 | 205 | 206 | 198 | 198 | 40,000 | 1,980 |
| 2000-06-27 | 200 | 208 | 200 | 203 | 16,000 | 2,030 |
| 2000-06-26 | 208 | 208 | 198 | 201 | 32,000 | 2,010 |
| 2000-06-23 | 197 | 204 | 197 | 199 | 24,000 | 1,990 |
| 2000-06-22 | 203 | 204 | 200 | 204 | 22,000 | 2,040 |
| 2000-06-21 | 201 | 203 | 198 | 203 | 20,000 | 2,030 |
| 2000-06-20 | 198 | 206 | 198 | 206 | 51,000 | 2,060 |
| 2000-06-19 | 198 | 199 | 197 | 199 | 11,000 | 1,990 |
| 2000-06-16 | 200 | 200 | 197 | 200 | 25,000 | 2,000 |
| 2000-06-15 | 206 | 208 | 200 | 200 | 35,000 | 2,000 |
| 2000-06-14 | 208 | 210 | 205 | 208 | 30,000 | 2,080 |
| 2000-06-13 | 200 | 207 | 200 | 205 | 23,000 | 2,050 |
| 2000-06-12 | 200 | 205 | 200 | 205 | 10,000 | 2,050 |
| 2000-06-09 | 206 | 206 | 201 | 206 | 23,000 | 2,060 |
| 2000-06-08 | 198 | 210 | 198 | 207 | 20,000 | 2,070 |
| 2000-06-07 | 208 | 208 | 195 | 202 | 25,000 | 2,020 |
| 2000-06-06 | 199 | 199 | 195 | 198 | 35,000 | 1,980 |
| 2000-06-05 | 200 | 210 | 195 | 200 | 45,000 | 2,000 |
| 2000-06-02 | 199 | 199 | 196 | 198 | 15,000 | 1,980 |
| 2000-06-01 | 193 | 199 | 193 | 199 | 23,000 | 1,990 |
| 2000-05-31 | 200 | 203 | 193 | 200 | 106,000 | 2,000 |
| 2000-05-30 | 205 | 205 | 201 | 201 | 41,000 | 2,010 |
| 2000-05-29 | 209 | 209 | 201 | 201 | 26,000 | 2,010 |
| 2000-05-26 | 216 | 217 | 205 | 205 | 52,000 | 2,050 |
| 2000-05-25 | 210 | 210 | 209 | 210 | 26,000 | 2,100 |
| 2000-05-24 | 205 | 211 | 200 | 205 | 88,000 | 2,050 |
| 2000-05-23 | 215 | 215 | 211 | 213 | 52,000 | 2,130 |
| 2000-05-22 | 215 | 215 | 208 | 214 | 95,000 | 2,140 |
| 2000-05-19 | 215 | 215 | 210 | 214 | 121,000 | 2,140 |
| 2000-05-18 | 230 | 231 | 220 | 221 | 92,000 | 2,210 |
| 2000-05-17 | 250 | 252 | 229 | 234 | 266,000 | 2,340 |
| 2000-05-16 | 235 | 242 | 235 | 242 | 263,000 | 2,420 |
| 2000-05-15 | 226 | 235 | 226 | 228 | 193,000 | 2,280 |
| 2000-05-12 | 219 | 226 | 219 | 223 | 90,000 | 2,230 |
| 2000-05-11 | 222 | 223 | 213 | 215 | 55,000 | 2,150 |
| 2000-05-10 | 223 | 227 | 214 | 218 | 206,000 | 2,180 |
| 2000-05-09 | 229 | 231 | 223 | 223 | 304,000 | 2,230 |
| 2000-05-08 | 223 | 235 | 223 | 223 | 430,000 | 2,230 |
| 2000-05-02 | 204 | 229 | 204 | 228 | 398,000 | 2,280 |
| 2000-05-01 | 200 | 208 | 200 | 202 | 63,000 | 2,020 |
| 2000-04-28 | 208 | 210 | 198 | 198 | 86,000 | 1,980 |
| 2000-04-27 | 209 | 214 | 206 | 206 | 145,000 | 2,060 |
| 2000-04-26 | 192 | 209 | 192 | 209 | 101,000 | 2,090 |
| 2000-04-25 | 192 | 192 | 190 | 192 | 35,000 | 1,920 |
| 2000-04-24 | 192 | 192 | 187 | 192 | 51,000 | 1,920 |
| 2000-04-21 | 187 | 192 | 187 | 190 | 22,000 | 1,900 |
| 2000-04-20 | 194 | 194 | 189 | 191 | 37,000 | 1,910 |
| 2000-04-19 | 191 | 193 | 186 | 192 | 146,000 | 1,920 |
| 2000-04-18 | 193 | 198 | 181 | 181 | 89,000 | 1,810 |
| 2000-04-17 | 185 | 200 | 185 | 193 | 32,000 | 1,930 |
| 2000-04-14 | 203 | 205 | 200 | 205 | 73,000 | 2,050 |
| 2000-04-13 | 204 | 205 | 200 | 205 | 147,000 | 2,050 |
| 2000-04-12 | 180 | 210 | 180 | 204 | 219,000 | 2,040 |
| 2000-04-11 | 180 | 180 | 176 | 176 | 44,000 | 1,760 |
| 2000-04-10 | 188 | 188 | 180 | 180 | 28,000 | 1,800 |
| 2000-04-07 | 185 | 185 | 180 | 181 | 75,000 | 1,810 |
| 2000-04-06 | 190 | 190 | 182 | 185 | 129,000 | 1,850 |
| 2000-04-05 | 182 | 187 | 180 | 187 | 129,000 | 1,870 |
| 2000-04-04 | 171 | 185 | 171 | 179 | 93,000 | 1,790 |
| 2000-04-03 | 172 | 174 | 170 | 170 | 38,000 | 1,700 |
| 2000-03-31 | 172 | 172 | 172 | 172 | 4,000 | 1,720 |
| 2000-03-30 | 175 | 175 | 168 | 168 | 27,000 | 1,680 |
| 2000-03-29 | 172 | 172 | 170 | 171 | 28,000 | 1,710 |
| 2000-03-28 | 171 | 174 | 170 | 172 | 19,000 | 1,720 |
| 2000-03-27 | 173 | 175 | 171 | 171 | 56,000 | 1,710 |
| 2000-03-24 | 176 | 176 | 170 | 171 | 40,000 | 1,710 |
| 2000-03-23 | 171 | 172 | 170 | 170 | 23,000 | 1,700 |
| 2000-03-22 | 173 | 173 | 170 | 171 | 11,000 | 1,710 |
| 2000-03-21 | 174 | 174 | 173 | 173 | 14,000 | 1,730 |
| 2000-03-17 | 168 | 172 | 167 | 172 | 16,000 | 1,720 |
| 2000-03-16 | 172 | 172 | 167 | 169 | 23,000 | 1,690 |
| 2000-03-15 | 167 | 167 | 163 | 164 | 21,000 | 1,640 |
| 2000-03-14 | 168 | 168 | 166 | 167 | 24,000 | 1,670 |
| 2000-03-13 | 167 | 170 | 165 | 168 | 46,000 | 1,680 |
| 2000-03-10 | 170 | 170 | 167 | 167 | 66,000 | 1,670 |
| 2000-03-09 | 165 | 168 | 161 | 165 | 26,000 | 1,650 |
| 2000-03-08 | 165 | 169 | 165 | 166 | 21,000 | 1,660 |
| 2000-03-07 | 168 | 172 | 168 | 168 | 13,000 | 1,680 |
| 2000-03-06 | 165 | 167 | 165 | 166 | 43,000 | 1,660 |
| 2000-03-03 | 164 | 164 | 163 | 163 | 20,000 | 1,630 |
| 2000-03-02 | 162 | 165 | 162 | 164 | 29,000 | 1,640 |
| 2000-03-01 | 169 | 170 | 165 | 167 | 8,000 | 1,670 |
| 2000-02-29 | 162 | 169 | 162 | 169 | 8,000 | 1,690 |
| 2000-02-28 | 165 | 165 | 161 | 165 | 17,000 | 1,650 |
| 2000-02-25 | 160 | 161 | 159 | 160 | 80,000 | 1,600 |
| 2000-02-24 | 170 | 170 | 155 | 161 | 98,000 | 1,610 |
| 2000-02-23 | 175 | 175 | 165 | 165 | 19,000 | 1,650 |
| 2000-02-22 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2000-02-21 | 184 | 185 | 180 | 180 | 16,000 | 1,800 |
| 2000-02-18 | 184 | 185 | 184 | 185 | 5,000 | 1,850 |
| 2000-02-17 | 190 | 190 | 190 | 190 | 7,000 | 1,900 |
| 2000-02-16 | 177 | 180 | 176 | 180 | 21,000 | 1,800 |
| 2000-02-15 | 185 | 185 | 177 | 178 | 11,000 | 1,780 |
| 2000-02-14 | 176 | 187 | 176 | 180 | 6,000 | 1,800 |
| 2000-02-10 | 180 | 185 | 175 | 175 | 14,000 | 1,750 |
| 2000-02-09 | 182 | 182 | 180 | 180 | 7,000 | 1,800 |
| 2000-02-08 | 182 | 183 | 182 | 182 | 10,000 | 1,820 |
| 2000-02-07 | 183 | 185 | 180 | 182 | 9,000 | 1,820 |
| 2000-02-04 | 185 | 190 | 182 | 182 | 4,000 | 1,820 |
| 2000-02-03 | 188 | 189 | 180 | 189 | 18,000 | 1,890 |
| 2000-02-02 | 187 | 188 | 186 | 188 | 6,000 | 1,880 |
| 2000-02-01 | 186 | 187 | 185 | 185 | 43,000 | 1,850 |
| 2000-01-31 | 189 | 189 | 185 | 185 | 3,000 | 1,850 |
| 2000-01-28 | 189 | 190 | 185 | 190 | 8,000 | 1,900 |
| 2000-01-27 | 190 | 190 | 189 | 189 | 4,000 | 1,890 |
| 2000-01-26 | 191 | 191 | 190 | 190 | 7,000 | 1,900 |
| 2000-01-25 | 186 | 186 | 186 | 186 | 4,000 | 1,860 |
| 2000-01-24 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2000-01-21 | 195 | 195 | 191 | 191 | 8,000 | 1,910 |
| 2000-01-20 | 195 | 195 | 195 | 195 | 7,000 | 1,950 |
| 2000-01-19 | 195 | 195 | 192 | 195 | 8,000 | 1,950 |
| 2000-01-18 | 191 | 200 | 190 | 195 | 21,000 | 1,950 |
| 2000-01-17 | 190 | 197 | 190 | 190 | 23,000 | 1,900 |
| 2000-01-14 | 191 | 200 | 186 | 186 | 14,000 | 1,860 |
| 2000-01-13 | 187 | 189 | 185 | 189 | 10,000 | 1,890 |
| 2000-01-12 | 189 | 189 | 185 | 185 | 16,000 | 1,850 |
| 2000-01-11 | 194 | 195 | 181 | 189 | 6,000 | 1,890 |
| 2000-01-07 | 192 | 199 | 192 | 199 | 14,000 | 1,990 |
| 2000-01-06 | 193 | 193 | 192 | 192 | 10,000 | 1,920 |
| 2000-01-05 | 200 | 200 | 193 | 193 | 8,000 | 1,930 |
| 2000-01-04 | 201 | 201 | 201 | 201 | 6,000 | 2,010 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1996-03-26]1株→1.05株