9074 日本石油輸送(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 190 | 194 | 190 | 194 | 16,000 | 1,940 |
| 2002-12-27 | 191 | 193 | 190 | 190 | 9,000 | 1,900 |
| 2002-12-26 | 194 | 194 | 190 | 190 | 13,000 | 1,900 |
| 2002-12-25 | 183 | 183 | 180 | 183 | 48,000 | 1,830 |
| 2002-12-24 | 185 | 185 | 182 | 183 | 24,000 | 1,830 |
| 2002-12-20 | 184 | 188 | 182 | 182 | 43,000 | 1,820 |
| 2002-12-19 | 180 | 188 | 180 | 188 | 42,000 | 1,880 |
| 2002-12-18 | 187 | 187 | 185 | 185 | 21,000 | 1,850 |
| 2002-12-17 | 193 | 193 | 189 | 189 | 14,000 | 1,890 |
| 2002-12-16 | 194 | 194 | 191 | 191 | 28,000 | 1,910 |
| 2002-12-13 | 192 | 193 | 191 | 191 | 67,000 | 1,910 |
| 2002-12-12 | 196 | 196 | 192 | 193 | 47,000 | 1,930 |
| 2002-12-11 | 199 | 199 | 196 | 198 | 24,000 | 1,980 |
| 2002-12-10 | 192 | 198 | 192 | 198 | 16,000 | 1,980 |
| 2002-12-09 | 196 | 196 | 195 | 195 | 3,000 | 1,950 |
| 2002-12-06 | 199 | 200 | 196 | 196 | 10,000 | 1,960 |
| 2002-12-05 | 200 | 200 | 198 | 198 | 16,000 | 1,980 |
| 2002-12-04 | 199 | 200 | 198 | 200 | 18,000 | 2,000 |
| 2002-12-03 | 200 | 200 | 197 | 199 | 9,000 | 1,990 |
| 2002-12-02 | 200 | 200 | 195 | 200 | 26,000 | 2,000 |
| 2002-11-29 | 198 | 200 | 195 | 196 | 31,000 | 1,960 |
| 2002-11-28 | 198 | 200 | 197 | 200 | 34,000 | 2,000 |
| 2002-11-27 | 198 | 200 | 197 | 197 | 13,000 | 1,970 |
| 2002-11-26 | 200 | 200 | 196 | 197 | 8,000 | 1,970 |
| 2002-11-25 | 197 | 200 | 196 | 200 | 17,000 | 2,000 |
| 2002-11-22 | 202 | 202 | 198 | 200 | 30,000 | 2,000 |
| 2002-11-21 | 192 | 196 | 192 | 196 | 4,000 | 1,960 |
| 2002-11-20 | 192 | 197 | 191 | 195 | 20,000 | 1,950 |
| 2002-11-19 | 193 | 193 | 193 | 193 | 8,000 | 1,930 |
| 2002-11-18 | 202 | 203 | 200 | 203 | 9,000 | 2,030 |
| 2002-11-15 | 201 | 203 | 200 | 203 | 16,000 | 2,030 |
| 2002-11-14 | 200 | 201 | 198 | 201 | 7,000 | 2,010 |
| 2002-11-13 | 202 | 202 | 200 | 201 | 15,000 | 2,010 |
| 2002-11-12 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2002-11-11 | 201 | 204 | 200 | 201 | 7,000 | 2,010 |
| 2002-11-08 | 201 | 209 | 201 | 202 | 10,000 | 2,020 |
| 2002-11-07 | 208 | 210 | 207 | 210 | 16,000 | 2,100 |
| 2002-11-06 | 209 | 210 | 206 | 207 | 12,000 | 2,070 |
| 2002-11-05 | 204 | 210 | 204 | 209 | 12,000 | 2,090 |
| 2002-11-01 | 207 | 207 | 200 | 200 | 23,000 | 2,000 |
| 2002-10-31 | 206 | 206 | 201 | 202 | 9,000 | 2,020 |
| 2002-10-30 | 201 | 209 | 201 | 206 | 6,000 | 2,060 |
| 2002-10-29 | 205 | 210 | 205 | 210 | 2,000 | 2,100 |
| 2002-10-28 | 210 | 210 | 202 | 210 | 12,000 | 2,100 |
| 2002-10-25 | 201 | 209 | 201 | 208 | 15,000 | 2,080 |
| 2002-10-24 | 200 | 206 | 200 | 201 | 4,000 | 2,010 |
| 2002-10-23 | 203 | 209 | 203 | 209 | 13,000 | 2,090 |
| 2002-10-22 | 214 | 214 | 205 | 205 | 18,000 | 2,050 |
| 2002-10-21 | 213 | 214 | 205 | 214 | 44,000 | 2,140 |
| 2002-10-18 | 203 | 211 | 202 | 203 | 20,000 | 2,030 |
| 2002-10-17 | 211 | 213 | 203 | 203 | 50,000 | 2,030 |
| 2002-10-16 | 202 | 213 | 202 | 211 | 43,000 | 2,110 |
| 2002-10-15 | 198 | 200 | 198 | 200 | 8,000 | 2,000 |
| 2002-10-11 | 192 | 199 | 192 | 198 | 37,000 | 1,980 |
| 2002-10-10 | 194 | 196 | 191 | 191 | 102,000 | 1,910 |
| 2002-10-09 | 197 | 197 | 194 | 195 | 48,000 | 1,950 |
| 2002-10-08 | 191 | 200 | 191 | 199 | 20,000 | 1,990 |
| 2002-10-07 | 196 | 196 | 194 | 195 | 130,000 | 1,950 |
| 2002-10-04 | 195 | 198 | 195 | 196 | 11,000 | 1,960 |
| 2002-10-03 | 199 | 199 | 196 | 196 | 21,000 | 1,960 |
| 2002-10-02 | 202 | 202 | 199 | 199 | 4,000 | 1,990 |
| 2002-10-01 | 203 | 203 | 200 | 200 | 17,000 | 2,000 |
| 2002-09-30 | 207 | 207 | 203 | 203 | 5,000 | 2,030 |
| 2002-09-27 | 205 | 208 | 205 | 208 | 24,000 | 2,080 |
| 2002-09-26 | 204 | 205 | 203 | 205 | 15,000 | 2,050 |
| 2002-09-25 | 208 | 208 | 200 | 204 | 19,000 | 2,040 |
| 2002-09-24 | 207 | 208 | 206 | 208 | 8,000 | 2,080 |
| 2002-09-20 | 204 | 208 | 204 | 208 | 14,000 | 2,080 |
| 2002-09-19 | 207 | 207 | 201 | 206 | 10,000 | 2,060 |
| 2002-09-18 | 202 | 205 | 202 | 202 | 4,000 | 2,020 |
| 2002-09-17 | 201 | 204 | 201 | 203 | 19,000 | 2,030 |
| 2002-09-13 | 198 | 200 | 198 | 198 | 60,000 | 1,980 |
| 2002-09-12 | 203 | 203 | 201 | 203 | 23,000 | 2,030 |
| 2002-09-11 | 199 | 203 | 199 | 203 | 22,000 | 2,030 |
| 2002-09-10 | 200 | 202 | 199 | 200 | 12,000 | 2,000 |
| 2002-09-09 | 198 | 199 | 197 | 199 | 39,000 | 1,990 |
| 2002-09-06 | 197 | 197 | 195 | 196 | 25,000 | 1,960 |
| 2002-09-05 | 197 | 200 | 195 | 195 | 16,000 | 1,950 |
| 2002-09-04 | 200 | 200 | 195 | 196 | 17,000 | 1,960 |
| 2002-09-03 | 202 | 203 | 200 | 200 | 38,000 | 2,000 |
| 2002-09-02 | 203 | 204 | 203 | 204 | 10,000 | 2,040 |
| 2002-08-30 | 206 | 207 | 201 | 205 | 19,000 | 2,050 |
| 2002-08-29 | 207 | 207 | 203 | 203 | 6,000 | 2,030 |
| 2002-08-28 | 208 | 208 | 203 | 205 | 16,000 | 2,050 |
| 2002-08-27 | 205 | 207 | 202 | 207 | 19,000 | 2,070 |
| 2002-08-26 | 203 | 205 | 200 | 205 | 80,000 | 2,050 |
| 2002-08-23 | 205 | 205 | 201 | 201 | 25,000 | 2,010 |
| 2002-08-22 | 203 | 203 | 201 | 203 | 10,000 | 2,030 |
| 2002-08-21 | 203 | 203 | 200 | 200 | 19,000 | 2,000 |
| 2002-08-20 | 203 | 203 | 201 | 203 | 9,000 | 2,030 |
| 2002-08-19 | 205 | 205 | 200 | 201 | 30,000 | 2,010 |
| 2002-08-16 | 205 | 205 | 202 | 202 | 11,000 | 2,020 |
| 2002-08-15 | 204 | 205 | 203 | 203 | 10,000 | 2,030 |
| 2002-08-14 | 203 | 203 | 200 | 202 | 5,000 | 2,020 |
| 2002-08-13 | 203 | 203 | 200 | 200 | 7,000 | 2,000 |
| 2002-08-12 | 202 | 202 | 200 | 202 | 8,000 | 2,020 |
| 2002-08-09 | 202 | 202 | 202 | 202 | 16,000 | 2,020 |
| 2002-08-08 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2002-08-07 | 201 | 201 | 199 | 200 | 21,000 | 2,000 |
| 2002-08-06 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2002-08-05 | 203 | 203 | 200 | 201 | 13,000 | 2,010 |
| 2002-08-02 | 205 | 205 | 201 | 201 | 27,000 | 2,010 |
| 2002-08-01 | 208 | 208 | 202 | 203 | 6,000 | 2,030 |
| 2002-07-31 | 204 | 204 | 204 | 204 | 3,000 | 2,040 |
| 2002-07-30 | 201 | 210 | 201 | 210 | 37,000 | 2,100 |
| 2002-07-29 | 207 | 210 | 203 | 210 | 40,000 | 2,100 |
| 2002-07-26 | 207 | 207 | 201 | 207 | 30,000 | 2,070 |
| 2002-07-25 | 203 | 206 | 202 | 206 | 14,000 | 2,060 |
| 2002-07-24 | 200 | 203 | 200 | 201 | 6,000 | 2,010 |
| 2002-07-23 | 203 | 203 | 200 | 200 | 4,000 | 2,000 |
| 2002-07-22 | 198 | 203 | 198 | 203 | 14,000 | 2,030 |
| 2002-07-19 | 203 | 203 | 201 | 201 | 2,000 | 2,010 |
| 2002-07-18 | 201 | 201 | 201 | 201 | 5,000 | 2,010 |
| 2002-07-17 | 201 | 201 | 200 | 200 | 12,000 | 2,000 |
| 2002-07-16 | 203 | 203 | 202 | 202 | 9,000 | 2,020 |
| 2002-07-15 | 202 | 207 | 202 | 207 | 4,000 | 2,070 |
| 2002-07-12 | 207 | 207 | 207 | 207 | 4,000 | 2,070 |
| 2002-07-11 | 205 | 206 | 205 | 205 | 29,000 | 2,050 |
| 2002-07-10 | 209 | 210 | 208 | 210 | 17,000 | 2,100 |
| 2002-07-09 | 207 | 208 | 207 | 208 | 5,000 | 2,080 |
| 2002-07-08 | 217 | 217 | 206 | 206 | 21,000 | 2,060 |
| 2002-07-05 | 205 | 207 | 205 | 207 | 8,000 | 2,070 |
| 2002-07-04 | 205 | 206 | 205 | 205 | 29,000 | 2,050 |
| 2002-07-03 | 206 | 208 | 205 | 208 | 11,000 | 2,080 |
| 2002-07-02 | 207 | 207 | 205 | 207 | 12,000 | 2,070 |
| 2002-07-01 | 205 | 207 | 205 | 205 | 8,000 | 2,050 |
| 2002-06-28 | 202 | 205 | 202 | 204 | 10,000 | 2,040 |
| 2002-06-27 | 201 | 201 | 200 | 201 | 6,000 | 2,010 |
| 2002-06-26 | 208 | 208 | 203 | 203 | 17,000 | 2,030 |
| 2002-06-25 | 205 | 209 | 205 | 208 | 21,000 | 2,080 |
| 2002-06-24 | 201 | 207 | 201 | 207 | 24,000 | 2,070 |
| 2002-06-21 | 202 | 202 | 200 | 201 | 6,000 | 2,010 |
| 2002-06-20 | 201 | 204 | 200 | 204 | 6,000 | 2,040 |
| 2002-06-19 | 205 | 205 | 201 | 201 | 27,000 | 2,010 |
| 2002-06-18 | 204 | 205 | 203 | 203 | 15,000 | 2,030 |
| 2002-06-17 | 205 | 205 | 201 | 201 | 32,000 | 2,010 |
| 2002-06-14 | 203 | 208 | 203 | 208 | 98,000 | 2,080 |
| 2002-06-13 | 211 | 211 | 211 | 211 | 7,000 | 2,110 |
| 2002-06-12 | 212 | 215 | 211 | 212 | 8,000 | 2,120 |
| 2002-06-11 | 215 | 215 | 213 | 213 | 11,000 | 2,130 |
| 2002-06-10 | 216 | 216 | 213 | 214 | 9,000 | 2,140 |
| 2002-06-07 | 216 | 216 | 213 | 213 | 11,000 | 2,130 |
| 2002-06-06 | 215 | 215 | 213 | 214 | 14,000 | 2,140 |
| 2002-06-05 | 214 | 216 | 213 | 213 | 22,000 | 2,130 |
| 2002-06-04 | 214 | 214 | 211 | 214 | 8,000 | 2,140 |
| 2002-06-03 | 215 | 216 | 209 | 216 | 32,000 | 2,160 |
| 2002-05-31 | 219 | 219 | 216 | 216 | 39,000 | 2,160 |
| 2002-05-30 | 218 | 218 | 215 | 216 | 29,000 | 2,160 |
| 2002-05-29 | 218 | 219 | 218 | 219 | 9,000 | 2,190 |
| 2002-05-28 | 215 | 218 | 212 | 218 | 9,000 | 2,180 |
| 2002-05-27 | 220 | 220 | 214 | 215 | 33,000 | 2,150 |
| 2002-05-24 | 217 | 218 | 214 | 218 | 14,000 | 2,180 |
| 2002-05-23 | 213 | 218 | 213 | 218 | 26,000 | 2,180 |
| 2002-05-22 | 213 | 215 | 210 | 212 | 43,000 | 2,120 |
| 2002-05-21 | 211 | 215 | 211 | 215 | 25,000 | 2,150 |
| 2002-05-20 | 215 | 215 | 211 | 215 | 6,000 | 2,150 |
| 2002-05-17 | 209 | 215 | 209 | 213 | 32,000 | 2,130 |
| 2002-05-16 | 206 | 206 | 205 | 205 | 6,000 | 2,050 |
| 2002-05-15 | 209 | 209 | 205 | 206 | 7,000 | 2,060 |
| 2002-05-14 | 209 | 209 | 206 | 206 | 11,000 | 2,060 |
| 2002-05-13 | 205 | 210 | 204 | 206 | 37,000 | 2,060 |
| 2002-05-10 | 210 | 210 | 210 | 210 | 8,000 | 2,100 |
| 2002-05-09 | 206 | 210 | 206 | 209 | 5,000 | 2,090 |
| 2002-05-08 | 207 | 210 | 205 | 205 | 19,000 | 2,050 |
| 2002-05-07 | 211 | 211 | 200 | 206 | 28,000 | 2,060 |
| 2002-05-02 | 216 | 217 | 212 | 212 | 20,000 | 2,120 |
| 2002-05-01 | 216 | 217 | 211 | 217 | 15,000 | 2,170 |
| 2002-04-30 | 213 | 217 | 211 | 212 | 25,000 | 2,120 |
| 2002-04-26 | 223 | 223 | 211 | 214 | 19,000 | 2,140 |
| 2002-04-25 | 216 | 225 | 215 | 225 | 30,000 | 2,250 |
| 2002-04-24 | 220 | 225 | 215 | 216 | 35,000 | 2,160 |
| 2002-04-23 | 225 | 225 | 221 | 221 | 20,000 | 2,210 |
| 2002-04-22 | 219 | 225 | 219 | 225 | 49,000 | 2,250 |
| 2002-04-19 | 218 | 219 | 212 | 219 | 41,000 | 2,190 |
| 2002-04-18 | 224 | 224 | 213 | 219 | 42,000 | 2,190 |
| 2002-04-17 | 228 | 228 | 217 | 222 | 68,000 | 2,220 |
| 2002-04-16 | 230 | 230 | 220 | 228 | 84,000 | 2,280 |
| 2002-04-15 | 230 | 238 | 225 | 225 | 288,000 | 2,250 |
| 2002-04-12 | 220 | 229 | 219 | 225 | 249,000 | 2,250 |
| 2002-04-11 | 222 | 223 | 213 | 219 | 107,000 | 2,190 |
| 2002-04-10 | 208 | 229 | 208 | 223 | 229,000 | 2,230 |
| 2002-04-09 | 205 | 208 | 205 | 208 | 20,000 | 2,080 |
| 2002-04-08 | 201 | 205 | 201 | 205 | 17,000 | 2,050 |
| 2002-04-05 | 200 | 201 | 200 | 201 | 14,000 | 2,010 |
| 2002-04-04 | 199 | 201 | 199 | 199 | 12,000 | 1,990 |
| 2002-04-03 | 197 | 204 | 197 | 199 | 16,000 | 1,990 |
| 2002-04-02 | 204 | 207 | 196 | 196 | 12,000 | 1,960 |
| 2002-04-01 | 206 | 206 | 200 | 200 | 14,000 | 2,000 |
| 2002-03-29 | 201 | 207 | 201 | 201 | 14,000 | 2,010 |
| 2002-03-28 | 207 | 207 | 202 | 207 | 6,000 | 2,070 |
| 2002-03-27 | 201 | 207 | 201 | 207 | 10,000 | 2,070 |
| 2002-03-26 | 207 | 207 | 201 | 201 | 10,000 | 2,010 |
| 2002-03-25 | 212 | 212 | 205 | 205 | 21,000 | 2,050 |
| 2002-03-22 | 210 | 210 | 208 | 209 | 20,000 | 2,090 |
| 2002-03-20 | 205 | 210 | 205 | 210 | 18,000 | 2,100 |
| 2002-03-19 | 210 | 210 | 200 | 206 | 32,000 | 2,060 |
| 2002-03-18 | 210 | 210 | 207 | 207 | 5,000 | 2,070 |
| 2002-03-15 | 206 | 210 | 206 | 210 | 7,000 | 2,100 |
| 2002-03-14 | 210 | 210 | 206 | 206 | 23,000 | 2,060 |
| 2002-03-13 | 206 | 210 | 206 | 210 | 20,000 | 2,100 |
| 2002-03-12 | 208 | 208 | 206 | 206 | 24,000 | 2,060 |
| 2002-03-11 | 205 | 207 | 205 | 205 | 4,000 | 2,050 |
| 2002-03-08 | 201 | 207 | 201 | 207 | 97,000 | 2,070 |
| 2002-03-07 | 201 | 202 | 201 | 202 | 2,000 | 2,020 |
| 2002-03-06 | 202 | 202 | 199 | 202 | 26,000 | 2,020 |
| 2002-03-05 | 207 | 207 | 202 | 202 | 23,000 | 2,020 |
| 2002-03-04 | 206 | 207 | 206 | 207 | 30,000 | 2,070 |
| 2002-03-01 | 207 | 207 | 198 | 207 | 16,000 | 2,070 |
| 2002-02-28 | 205 | 208 | 197 | 208 | 32,000 | 2,080 |
| 2002-02-27 | 204 | 204 | 203 | 204 | 14,000 | 2,040 |
| 2002-02-26 | 205 | 205 | 204 | 204 | 8,000 | 2,040 |
| 2002-02-25 | 198 | 204 | 198 | 204 | 13,000 | 2,040 |
| 2002-02-22 | 199 | 199 | 198 | 198 | 11,000 | 1,980 |
| 2002-02-21 | 193 | 199 | 193 | 199 | 16,000 | 1,990 |
| 2002-02-20 | 194 | 194 | 193 | 194 | 3,000 | 1,940 |
| 2002-02-19 | 191 | 195 | 190 | 195 | 7,000 | 1,950 |
| 2002-02-18 | 192 | 192 | 191 | 191 | 6,000 | 1,910 |
| 2002-02-15 | 192 | 192 | 191 | 192 | 12,000 | 1,920 |
| 2002-02-14 | 191 | 194 | 190 | 192 | 14,000 | 1,920 |
| 2002-02-13 | 190 | 194 | 189 | 189 | 43,000 | 1,890 |
| 2002-02-12 | 184 | 188 | 184 | 188 | 3,000 | 1,880 |
| 2002-02-08 | 182 | 188 | 182 | 183 | 26,000 | 1,830 |
| 2002-02-07 | 184 | 189 | 182 | 182 | 14,000 | 1,820 |
| 2002-02-06 | 183 | 184 | 183 | 184 | 9,000 | 1,840 |
| 2002-02-05 | 185 | 185 | 183 | 183 | 7,000 | 1,830 |
| 2002-02-04 | 185 | 185 | 183 | 183 | 2,000 | 1,830 |
| 2002-02-01 | 183 | 191 | 183 | 190 | 27,000 | 1,900 |
| 2002-01-31 | 182 | 190 | 182 | 190 | 27,000 | 1,900 |
| 2002-01-30 | 182 | 187 | 182 | 187 | 6,000 | 1,870 |
| 2002-01-29 | 187 | 187 | 186 | 186 | 6,000 | 1,860 |
| 2002-01-28 | 188 | 188 | 181 | 187 | 26,000 | 1,870 |
| 2002-01-25 | 181 | 184 | 181 | 184 | 14,000 | 1,840 |
| 2002-01-24 | 182 | 184 | 181 | 182 | 15,000 | 1,820 |
| 2002-01-23 | 182 | 182 | 180 | 181 | 16,000 | 1,810 |
| 2002-01-22 | 186 | 190 | 180 | 182 | 27,000 | 1,820 |
| 2002-01-21 | 188 | 188 | 180 | 186 | 30,000 | 1,860 |
| 2002-01-18 | 180 | 189 | 180 | 189 | 28,000 | 1,890 |
| 2002-01-17 | 181 | 181 | 179 | 180 | 37,000 | 1,800 |
| 2002-01-16 | 187 | 187 | 180 | 180 | 28,000 | 1,800 |
| 2002-01-15 | 190 | 190 | 176 | 189 | 59,000 | 1,890 |
| 2002-01-11 | 194 | 194 | 190 | 193 | 24,000 | 1,930 |
| 2002-01-10 | 191 | 192 | 190 | 190 | 20,000 | 1,900 |
| 2002-01-09 | 201 | 201 | 190 | 191 | 23,000 | 1,910 |
| 2002-01-08 | 195 | 203 | 195 | 203 | 14,000 | 2,030 |
| 2002-01-07 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2002-01-04 | 194 | 194 | 190 | 190 | 4,000 | 1,900 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1996-03-26]1株→1.05株
