9074 日本石油輸送(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 195 | 195 | 190 | 195 | 21,000 | 1,950 |
| 2001-12-27 | 187 | 196 | 187 | 194 | 13,000 | 1,940 |
| 2001-12-26 | 199 | 199 | 193 | 197 | 13,000 | 1,970 |
| 2001-12-25 | 198 | 198 | 195 | 195 | 5,000 | 1,950 |
| 2001-12-21 | 198 | 198 | 198 | 198 | 13,000 | 1,980 |
| 2001-12-20 | 184 | 200 | 184 | 200 | 74,000 | 2,000 |
| 2001-12-19 | 191 | 196 | 184 | 184 | 43,000 | 1,840 |
| 2001-12-18 | 196 | 198 | 196 | 196 | 12,000 | 1,960 |
| 2001-12-17 | 195 | 196 | 195 | 196 | 10,000 | 1,960 |
| 2001-12-14 | 196 | 200 | 195 | 195 | 52,000 | 1,950 |
| 2001-12-13 | 201 | 201 | 198 | 200 | 8,000 | 2,000 |
| 2001-12-12 | 200 | 201 | 200 | 201 | 8,000 | 2,010 |
| 2001-12-11 | 196 | 202 | 196 | 198 | 5,000 | 1,980 |
| 2001-12-10 | 205 | 205 | 195 | 197 | 19,000 | 1,970 |
| 2001-12-07 | 200 | 200 | 193 | 200 | 9,000 | 2,000 |
| 2001-12-06 | 203 | 203 | 200 | 201 | 9,000 | 2,010 |
| 2001-12-05 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-12-04 | 199 | 204 | 198 | 204 | 7,000 | 2,040 |
| 2001-12-03 | 205 | 205 | 200 | 200 | 6,000 | 2,000 |
| 2001-11-30 | 203 | 203 | 202 | 202 | 14,000 | 2,020 |
| 2001-11-29 | 206 | 206 | 202 | 202 | 10,000 | 2,020 |
| 2001-11-28 | 206 | 206 | 202 | 206 | 10,000 | 2,060 |
| 2001-11-27 | 202 | 207 | 202 | 207 | 10,000 | 2,070 |
| 2001-11-26 | 204 | 207 | 203 | 207 | 16,000 | 2,070 |
| 2001-11-22 | 201 | 202 | 201 | 202 | 15,000 | 2,020 |
| 2001-11-20 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 2001-11-19 | 205 | 205 | 204 | 204 | 4,000 | 2,040 |
| 2001-11-16 | 205 | 205 | 200 | 201 | 19,000 | 2,010 |
| 2001-11-15 | 200 | 204 | 199 | 203 | 13,000 | 2,030 |
| 2001-11-14 | 206 | 206 | 200 | 200 | 12,000 | 2,000 |
| 2001-11-13 | 199 | 203 | 199 | 203 | 2,000 | 2,030 |
| 2001-11-12 | 205 | 205 | 199 | 199 | 9,000 | 1,990 |
| 2001-11-09 | 202 | 204 | 201 | 204 | 4,000 | 2,040 |
| 2001-11-08 | 207 | 207 | 202 | 202 | 7,000 | 2,020 |
| 2001-11-07 | 209 | 209 | 201 | 207 | 16,000 | 2,070 |
| 2001-11-06 | 208 | 208 | 200 | 204 | 17,000 | 2,040 |
| 2001-11-05 | 205 | 205 | 200 | 204 | 14,000 | 2,040 |
| 2001-11-02 | 200 | 201 | 200 | 201 | 6,000 | 2,010 |
| 2001-11-01 | 205 | 205 | 200 | 200 | 15,000 | 2,000 |
| 2001-10-31 | 200 | 203 | 200 | 203 | 13,000 | 2,030 |
| 2001-10-30 | 204 | 204 | 199 | 199 | 94,000 | 1,990 |
| 2001-10-29 | 202 | 204 | 202 | 203 | 11,000 | 2,030 |
| 2001-10-26 | 215 | 215 | 208 | 208 | 30,000 | 2,080 |
| 2001-10-25 | 215 | 215 | 210 | 215 | 13,000 | 2,150 |
| 2001-10-24 | 212 | 214 | 209 | 214 | 16,000 | 2,140 |
| 2001-10-23 | 213 | 214 | 213 | 213 | 18,000 | 2,130 |
| 2001-10-22 | 209 | 211 | 209 | 211 | 3,000 | 2,110 |
| 2001-10-19 | 213 | 213 | 210 | 210 | 15,000 | 2,100 |
| 2001-10-18 | 214 | 214 | 214 | 214 | 2,000 | 2,140 |
| 2001-10-17 | 203 | 210 | 203 | 210 | 16,000 | 2,100 |
| 2001-10-16 | 209 | 214 | 209 | 214 | 5,000 | 2,140 |
| 2001-10-15 | 212 | 214 | 210 | 214 | 59,000 | 2,140 |
| 2001-10-12 | 207 | 215 | 205 | 215 | 7,000 | 2,150 |
| 2001-10-11 | 204 | 208 | 204 | 208 | 3,000 | 2,080 |
| 2001-10-10 | 209 | 209 | 203 | 203 | 6,000 | 2,030 |
| 2001-10-09 | 212 | 212 | 204 | 204 | 4,000 | 2,040 |
| 2001-10-05 | 213 | 213 | 212 | 213 | 7,000 | 2,130 |
| 2001-10-04 | 206 | 216 | 206 | 216 | 16,000 | 2,160 |
| 2001-10-03 | 210 | 210 | 205 | 206 | 15,000 | 2,060 |
| 2001-10-02 | 209 | 211 | 205 | 210 | 24,000 | 2,100 |
| 2001-10-01 | 209 | 210 | 208 | 210 | 13,000 | 2,100 |
| 2001-09-28 | 204 | 205 | 204 | 205 | 18,000 | 2,050 |
| 2001-09-27 | 200 | 205 | 200 | 205 | 13,000 | 2,050 |
| 2001-09-26 | 208 | 208 | 203 | 205 | 28,000 | 2,050 |
| 2001-09-25 | 220 | 220 | 198 | 198 | 57,000 | 1,980 |
| 2001-09-21 | 203 | 204 | 200 | 200 | 11,000 | 2,000 |
| 2001-09-20 | 201 | 205 | 200 | 203 | 20,000 | 2,030 |
| 2001-09-19 | 202 | 205 | 200 | 200 | 20,000 | 2,000 |
| 2001-09-18 | 201 | 206 | 201 | 206 | 14,000 | 2,060 |
| 2001-09-17 | 208 | 208 | 200 | 200 | 29,000 | 2,000 |
| 2001-09-14 | 201 | 212 | 200 | 201 | 27,000 | 2,010 |
| 2001-09-13 | 199 | 200 | 194 | 199 | 18,000 | 1,990 |
| 2001-09-12 | 194 | 199 | 194 | 199 | 21,000 | 1,990 |
| 2001-09-11 | 200 | 203 | 200 | 203 | 9,000 | 2,030 |
| 2001-09-10 | 200 | 200 | 197 | 200 | 10,000 | 2,000 |
| 2001-09-07 | 200 | 201 | 200 | 201 | 9,000 | 2,010 |
| 2001-09-06 | 201 | 206 | 201 | 206 | 9,000 | 2,060 |
| 2001-09-05 | 203 | 203 | 202 | 203 | 15,000 | 2,030 |
| 2001-09-04 | 205 | 205 | 203 | 203 | 13,000 | 2,030 |
| 2001-09-03 | 209 | 209 | 206 | 207 | 11,000 | 2,070 |
| 2001-08-31 | 213 | 213 | 209 | 209 | 17,000 | 2,090 |
| 2001-08-30 | 212 | 214 | 211 | 213 | 13,000 | 2,130 |
| 2001-08-29 | 213 | 213 | 212 | 212 | 9,000 | 2,120 |
| 2001-08-28 | 213 | 214 | 213 | 214 | 8,000 | 2,140 |
| 2001-08-27 | 215 | 215 | 212 | 212 | 15,000 | 2,120 |
| 2001-08-24 | 213 | 215 | 211 | 215 | 16,000 | 2,150 |
| 2001-08-23 | 215 | 219 | 213 | 213 | 31,000 | 2,130 |
| 2001-08-22 | 214 | 214 | 213 | 213 | 7,000 | 2,130 |
| 2001-08-21 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 2001-08-20 | 211 | 215 | 209 | 209 | 29,000 | 2,090 |
| 2001-08-17 | 214 | 214 | 211 | 212 | 13,000 | 2,120 |
| 2001-08-16 | 215 | 215 | 210 | 213 | 11,000 | 2,130 |
| 2001-08-15 | 210 | 214 | 210 | 214 | 10,000 | 2,140 |
| 2001-08-14 | 209 | 212 | 209 | 212 | 5,000 | 2,120 |
| 2001-08-13 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2001-08-10 | 215 | 215 | 213 | 213 | 6,000 | 2,130 |
| 2001-08-09 | 215 | 215 | 213 | 213 | 17,000 | 2,130 |
| 2001-08-08 | 214 | 215 | 214 | 215 | 13,000 | 2,150 |
| 2001-08-07 | 211 | 214 | 211 | 214 | 7,000 | 2,140 |
| 2001-08-06 | 209 | 214 | 209 | 211 | 12,000 | 2,110 |
| 2001-08-03 | 211 | 213 | 206 | 213 | 22,000 | 2,130 |
| 2001-08-02 | 209 | 215 | 209 | 213 | 7,000 | 2,130 |
| 2001-08-01 | 212 | 214 | 211 | 213 | 12,000 | 2,130 |
| 2001-07-31 | 209 | 209 | 207 | 207 | 7,000 | 2,070 |
| 2001-07-30 | 209 | 209 | 209 | 209 | 3,000 | 2,090 |
| 2001-07-27 | 209 | 213 | 208 | 213 | 4,000 | 2,130 |
| 2001-07-26 | 212 | 214 | 209 | 214 | 13,000 | 2,140 |
| 2001-07-25 | 210 | 210 | 207 | 210 | 16,000 | 2,100 |
| 2001-07-24 | 203 | 214 | 203 | 210 | 10,000 | 2,100 |
| 2001-07-23 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 2001-07-19 | 210 | 215 | 204 | 215 | 23,000 | 2,150 |
| 2001-07-18 | 215 | 215 | 210 | 210 | 9,000 | 2,100 |
| 2001-07-17 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2001-07-16 | 215 | 215 | 211 | 211 | 5,000 | 2,110 |
| 2001-07-13 | 210 | 215 | 210 | 215 | 30,000 | 2,150 |
| 2001-07-12 | 210 | 214 | 208 | 214 | 24,000 | 2,140 |
| 2001-07-11 | 211 | 215 | 210 | 215 | 11,000 | 2,150 |
| 2001-07-10 | 210 | 215 | 210 | 215 | 12,000 | 2,150 |
| 2001-07-09 | 222 | 222 | 211 | 211 | 21,000 | 2,110 |
| 2001-07-06 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
| 2001-07-05 | 217 | 217 | 215 | 215 | 8,000 | 2,150 |
| 2001-07-04 | 218 | 218 | 215 | 216 | 29,000 | 2,160 |
| 2001-07-03 | 222 | 222 | 218 | 219 | 15,000 | 2,190 |
| 2001-07-02 | 224 | 224 | 218 | 222 | 10,000 | 2,220 |
| 2001-06-29 | 224 | 225 | 221 | 223 | 21,000 | 2,230 |
| 2001-06-28 | 224 | 224 | 220 | 220 | 28,000 | 2,200 |
| 2001-06-27 | 220 | 230 | 220 | 223 | 138,000 | 2,230 |
| 2001-06-26 | 218 | 220 | 217 | 220 | 90,000 | 2,200 |
| 2001-06-25 | 213 | 215 | 213 | 215 | 14,000 | 2,150 |
| 2001-06-22 | 211 | 214 | 208 | 213 | 28,000 | 2,130 |
| 2001-06-21 | 207 | 208 | 207 | 208 | 13,000 | 2,080 |
| 2001-06-20 | 208 | 208 | 208 | 208 | 4,000 | 2,080 |
| 2001-06-19 | 210 | 210 | 208 | 208 | 12,000 | 2,080 |
| 2001-06-18 | 208 | 210 | 208 | 210 | 7,000 | 2,100 |
| 2001-06-15 | 209 | 209 | 206 | 208 | 6,000 | 2,080 |
| 2001-06-14 | 211 | 211 | 209 | 209 | 7,000 | 2,090 |
| 2001-06-13 | 210 | 210 | 210 | 210 | 10,000 | 2,100 |
| 2001-06-12 | 215 | 215 | 210 | 210 | 23,000 | 2,100 |
| 2001-06-11 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 2001-06-08 | 210 | 217 | 210 | 217 | 45,000 | 2,170 |
| 2001-06-07 | 214 | 218 | 213 | 217 | 15,000 | 2,170 |
| 2001-06-06 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
| 2001-06-05 | 206 | 218 | 206 | 218 | 11,000 | 2,180 |
| 2001-06-04 | 206 | 210 | 205 | 205 | 36,000 | 2,050 |
| 2001-06-01 | 210 | 214 | 210 | 214 | 17,000 | 2,140 |
| 2001-05-31 | 212 | 212 | 210 | 210 | 26,000 | 2,100 |
| 2001-05-30 | 212 | 213 | 211 | 213 | 16,000 | 2,130 |
| 2001-05-29 | 215 | 220 | 214 | 215 | 47,000 | 2,150 |
| 2001-05-28 | 219 | 220 | 217 | 217 | 25,000 | 2,170 |
| 2001-05-25 | 217 | 220 | 217 | 220 | 19,000 | 2,200 |
| 2001-05-24 | 217 | 220 | 215 | 220 | 17,000 | 2,200 |
| 2001-05-23 | 215 | 217 | 211 | 212 | 30,000 | 2,120 |
| 2001-05-22 | 211 | 217 | 211 | 215 | 11,000 | 2,150 |
| 2001-05-21 | 215 | 219 | 210 | 210 | 31,000 | 2,100 |
| 2001-05-18 | 219 | 220 | 215 | 215 | 37,000 | 2,150 |
| 2001-05-17 | 220 | 220 | 218 | 220 | 16,000 | 2,200 |
| 2001-05-16 | 218 | 220 | 218 | 219 | 22,000 | 2,190 |
| 2001-05-15 | 219 | 219 | 217 | 217 | 12,000 | 2,170 |
| 2001-05-14 | 221 | 221 | 220 | 220 | 9,000 | 2,200 |
| 2001-05-11 | 223 | 224 | 216 | 216 | 21,000 | 2,160 |
| 2001-05-10 | 215 | 225 | 215 | 224 | 59,000 | 2,240 |
| 2001-05-09 | 215 | 219 | 215 | 219 | 29,000 | 2,190 |
| 2001-05-08 | 220 | 220 | 215 | 219 | 34,000 | 2,190 |
| 2001-05-07 | 221 | 222 | 220 | 221 | 24,000 | 2,210 |
| 2001-05-02 | 223 | 223 | 219 | 221 | 48,000 | 2,210 |
| 2001-05-01 | 223 | 223 | 221 | 222 | 21,000 | 2,220 |
| 2001-04-27 | 222 | 225 | 221 | 222 | 30,000 | 2,220 |
| 2001-04-26 | 225 | 225 | 220 | 222 | 77,000 | 2,220 |
| 2001-04-25 | 213 | 218 | 213 | 218 | 71,000 | 2,180 |
| 2001-04-24 | 210 | 214 | 210 | 213 | 14,000 | 2,130 |
| 2001-04-23 | 215 | 215 | 211 | 214 | 24,000 | 2,140 |
| 2001-04-20 | 211 | 211 | 210 | 211 | 20,000 | 2,110 |
| 2001-04-19 | 213 | 214 | 213 | 213 | 19,000 | 2,130 |
| 2001-04-18 | 209 | 211 | 207 | 211 | 50,000 | 2,110 |
| 2001-04-17 | 208 | 209 | 208 | 209 | 51,000 | 2,090 |
| 2001-04-16 | 203 | 207 | 203 | 205 | 20,000 | 2,050 |
| 2001-04-13 | 203 | 208 | 202 | 202 | 25,000 | 2,020 |
| 2001-04-12 | 205 | 205 | 202 | 203 | 27,000 | 2,030 |
| 2001-04-11 | 204 | 205 | 204 | 204 | 10,000 | 2,040 |
| 2001-04-10 | 205 | 206 | 203 | 203 | 16,000 | 2,030 |
| 2001-04-09 | 204 | 205 | 202 | 202 | 14,000 | 2,020 |
| 2001-04-06 | 207 | 208 | 203 | 203 | 22,000 | 2,030 |
| 2001-04-05 | 207 | 207 | 201 | 201 | 43,000 | 2,010 |
| 2001-04-04 | 200 | 206 | 200 | 206 | 16,000 | 2,060 |
| 2001-04-03 | 208 | 208 | 196 | 196 | 15,000 | 1,960 |
| 2001-04-02 | 201 | 210 | 201 | 209 | 26,000 | 2,090 |
| 2001-03-30 | 202 | 202 | 201 | 201 | 9,000 | 2,010 |
| 2001-03-29 | 204 | 204 | 201 | 202 | 7,000 | 2,020 |
| 2001-03-28 | 205 | 207 | 199 | 205 | 18,000 | 2,050 |
| 2001-03-27 | 213 | 213 | 210 | 210 | 33,000 | 2,100 |
| 2001-03-26 | 213 | 215 | 209 | 215 | 75,000 | 2,150 |
| 2001-03-23 | 212 | 212 | 207 | 207 | 41,000 | 2,070 |
| 2001-03-22 | 202 | 202 | 201 | 202 | 30,000 | 2,020 |
| 2001-03-21 | 202 | 209 | 200 | 209 | 47,000 | 2,090 |
| 2001-03-19 | 199 | 205 | 199 | 205 | 17,000 | 2,050 |
| 2001-03-16 | 204 | 204 | 199 | 199 | 8,000 | 1,990 |
| 2001-03-15 | 200 | 200 | 196 | 197 | 24,000 | 1,970 |
| 2001-03-14 | 198 | 201 | 198 | 200 | 11,000 | 2,000 |
| 2001-03-13 | 200 | 200 | 193 | 195 | 17,000 | 1,950 |
| 2001-03-12 | 205 | 207 | 200 | 207 | 66,000 | 2,070 |
| 2001-03-09 | 197 | 215 | 197 | 215 | 75,000 | 2,150 |
| 2001-03-08 | 194 | 194 | 191 | 192 | 16,000 | 1,920 |
| 2001-03-07 | 193 | 195 | 192 | 194 | 37,000 | 1,940 |
| 2001-03-06 | 194 | 194 | 191 | 193 | 6,000 | 1,930 |
| 2001-03-05 | 191 | 195 | 190 | 191 | 16,000 | 1,910 |
| 2001-03-02 | 193 | 194 | 188 | 189 | 18,000 | 1,890 |
| 2001-03-01 | 188 | 194 | 188 | 188 | 43,000 | 1,880 |
| 2001-02-28 | 186 | 190 | 186 | 187 | 10,000 | 1,870 |
| 2001-02-27 | 183 | 190 | 183 | 190 | 30,000 | 1,900 |
| 2001-02-26 | 182 | 188 | 182 | 188 | 15,000 | 1,880 |
| 2001-02-23 | 179 | 184 | 179 | 182 | 19,000 | 1,820 |
| 2001-02-22 | 180 | 180 | 178 | 179 | 15,000 | 1,790 |
| 2001-02-21 | 183 | 183 | 181 | 181 | 12,000 | 1,810 |
| 2001-02-20 | 182 | 182 | 181 | 182 | 20,000 | 1,820 |
| 2001-02-19 | 184 | 184 | 180 | 182 | 11,000 | 1,820 |
| 2001-02-16 | 181 | 183 | 181 | 183 | 13,000 | 1,830 |
| 2001-02-15 | 180 | 180 | 180 | 180 | 14,000 | 1,800 |
| 2001-02-14 | 184 | 184 | 181 | 181 | 7,000 | 1,810 |
| 2001-02-13 | 180 | 184 | 180 | 183 | 7,000 | 1,830 |
| 2001-02-09 | 180 | 181 | 180 | 181 | 2,000 | 1,810 |
| 2001-02-08 | 180 | 180 | 180 | 180 | 18,000 | 1,800 |
| 2001-02-07 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2001-02-06 | 181 | 182 | 180 | 180 | 13,000 | 1,800 |
| 2001-02-05 | 185 | 186 | 181 | 186 | 16,000 | 1,860 |
| 2001-02-02 | 180 | 186 | 177 | 186 | 14,000 | 1,860 |
| 2001-02-01 | 180 | 180 | 178 | 180 | 7,000 | 1,800 |
| 2001-01-31 | 180 | 180 | 176 | 176 | 9,000 | 1,760 |
| 2001-01-30 | 177 | 178 | 177 | 177 | 8,000 | 1,770 |
| 2001-01-29 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2001-01-26 | 189 | 189 | 179 | 179 | 15,000 | 1,790 |
| 2001-01-25 | 180 | 180 | 177 | 178 | 5,000 | 1,780 |
| 2001-01-24 | 178 | 180 | 176 | 180 | 7,000 | 1,800 |
| 2001-01-23 | 176 | 177 | 176 | 176 | 5,000 | 1,760 |
| 2001-01-22 | 176 | 176 | 176 | 176 | 4,000 | 1,760 |
| 2001-01-19 | 179 | 180 | 179 | 180 | 13,000 | 1,800 |
| 2001-01-18 | 179 | 185 | 175 | 175 | 10,000 | 1,750 |
| 2001-01-17 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2001-01-16 | 177 | 179 | 175 | 179 | 7,000 | 1,790 |
| 2001-01-15 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2001-01-12 | 170 | 178 | 170 | 172 | 38,000 | 1,720 |
| 2001-01-11 | 177 | 177 | 174 | 176 | 17,000 | 1,760 |
| 2001-01-10 | 178 | 182 | 176 | 182 | 17,000 | 1,820 |
| 2001-01-09 | 179 | 184 | 179 | 180 | 18,000 | 1,800 |
| 2001-01-05 | 179 | 194 | 178 | 194 | 23,000 | 1,940 |
| 2001-01-04 | 183 | 183 | 178 | 178 | 11,000 | 1,780 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1996-03-26]1株→1.05株
