9074 日本石油輸送(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 211 | 212 | 211 | 211 | 8,000 | 2,110 |
| 2003-12-29 | 211 | 211 | 209 | 210 | 13,000 | 2,100 |
| 2003-12-26 | 209 | 212 | 208 | 212 | 36,000 | 2,120 |
| 2003-12-25 | 207 | 208 | 207 | 208 | 9,000 | 2,080 |
| 2003-12-24 | 207 | 209 | 206 | 209 | 25,000 | 2,090 |
| 2003-12-22 | 207 | 208 | 206 | 206 | 20,000 | 2,060 |
| 2003-12-19 | 208 | 208 | 206 | 208 | 18,000 | 2,080 |
| 2003-12-18 | 209 | 209 | 207 | 207 | 9,000 | 2,070 |
| 2003-12-17 | 207 | 209 | 207 | 208 | 19,000 | 2,080 |
| 2003-12-16 | 208 | 208 | 207 | 208 | 8,000 | 2,080 |
| 2003-12-15 | 208 | 209 | 207 | 208 | 15,000 | 2,080 |
| 2003-12-12 | 209 | 209 | 207 | 207 | 53,000 | 2,070 |
| 2003-12-11 | 209 | 209 | 206 | 206 | 13,000 | 2,060 |
| 2003-12-10 | 208 | 208 | 207 | 208 | 5,000 | 2,080 |
| 2003-12-09 | 207 | 208 | 206 | 208 | 10,000 | 2,080 |
| 2003-12-08 | 208 | 208 | 207 | 207 | 7,000 | 2,070 |
| 2003-12-05 | 207 | 208 | 207 | 208 | 11,000 | 2,080 |
| 2003-12-04 | 207 | 209 | 207 | 208 | 8,000 | 2,080 |
| 2003-12-03 | 208 | 209 | 207 | 209 | 8,000 | 2,090 |
| 2003-12-02 | 211 | 211 | 208 | 209 | 10,000 | 2,090 |
| 2003-12-01 | 205 | 210 | 205 | 206 | 36,000 | 2,060 |
| 2003-11-28 | 207 | 209 | 206 | 209 | 52,000 | 2,090 |
| 2003-11-27 | 211 | 211 | 207 | 207 | 27,000 | 2,070 |
| 2003-11-26 | 209 | 211 | 209 | 211 | 16,000 | 2,110 |
| 2003-11-25 | 209 | 212 | 209 | 212 | 9,000 | 2,120 |
| 2003-11-21 | 210 | 210 | 207 | 208 | 9,000 | 2,080 |
| 2003-11-20 | 207 | 211 | 207 | 211 | 13,000 | 2,110 |
| 2003-11-19 | 206 | 209 | 206 | 209 | 11,000 | 2,090 |
| 2003-11-18 | 209 | 209 | 207 | 207 | 13,000 | 2,070 |
| 2003-11-17 | 211 | 213 | 209 | 209 | 23,000 | 2,090 |
| 2003-11-14 | 211 | 212 | 210 | 212 | 12,000 | 2,120 |
| 2003-11-13 | 213 | 213 | 210 | 212 | 8,000 | 2,120 |
| 2003-11-12 | 211 | 211 | 209 | 211 | 8,000 | 2,110 |
| 2003-11-11 | 212 | 215 | 210 | 215 | 35,000 | 2,150 |
| 2003-11-10 | 210 | 214 | 210 | 214 | 7,000 | 2,140 |
| 2003-11-07 | 215 | 218 | 211 | 214 | 42,000 | 2,140 |
| 2003-11-06 | 217 | 226 | 212 | 215 | 90,000 | 2,150 |
| 2003-11-05 | 218 | 218 | 218 | 218 | 3,000 | 2,180 |
| 2003-11-04 | 219 | 220 | 215 | 220 | 59,000 | 2,200 |
| 2003-10-31 | 212 | 215 | 210 | 210 | 52,000 | 2,100 |
| 2003-10-30 | 208 | 210 | 207 | 207 | 12,000 | 2,070 |
| 2003-10-29 | 209 | 211 | 208 | 208 | 7,000 | 2,080 |
| 2003-10-28 | 209 | 209 | 206 | 207 | 14,000 | 2,070 |
| 2003-10-27 | 211 | 212 | 208 | 209 | 24,000 | 2,090 |
| 2003-10-24 | 210 | 211 | 206 | 207 | 21,000 | 2,070 |
| 2003-10-23 | 216 | 216 | 210 | 210 | 61,000 | 2,100 |
| 2003-10-22 | 218 | 218 | 216 | 216 | 25,000 | 2,160 |
| 2003-10-21 | 217 | 221 | 217 | 218 | 28,000 | 2,180 |
| 2003-10-20 | 218 | 218 | 216 | 216 | 6,000 | 2,160 |
| 2003-10-17 | 217 | 218 | 217 | 218 | 10,000 | 2,180 |
| 2003-10-16 | 221 | 221 | 217 | 220 | 7,000 | 2,200 |
| 2003-10-15 | 220 | 220 | 217 | 220 | 43,000 | 2,200 |
| 2003-10-14 | 216 | 220 | 215 | 220 | 62,000 | 2,200 |
| 2003-10-10 | 214 | 215 | 214 | 215 | 17,000 | 2,150 |
| 2003-10-09 | 216 | 217 | 214 | 214 | 15,000 | 2,140 |
| 2003-10-08 | 215 | 217 | 215 | 215 | 25,000 | 2,150 |
| 2003-10-07 | 215 | 215 | 214 | 214 | 74,000 | 2,140 |
| 2003-10-06 | 212 | 217 | 212 | 214 | 14,000 | 2,140 |
| 2003-10-03 | 213 | 214 | 213 | 214 | 11,000 | 2,140 |
| 2003-10-02 | 214 | 214 | 210 | 213 | 8,000 | 2,130 |
| 2003-10-01 | 208 | 212 | 208 | 210 | 53,000 | 2,100 |
| 2003-09-30 | 210 | 213 | 210 | 210 | 24,000 | 2,100 |
| 2003-09-29 | 218 | 218 | 207 | 210 | 47,000 | 2,100 |
| 2003-09-26 | 218 | 218 | 215 | 218 | 12,000 | 2,180 |
| 2003-09-25 | 218 | 218 | 215 | 215 | 22,000 | 2,150 |
| 2003-09-24 | 220 | 221 | 218 | 221 | 19,000 | 2,210 |
| 2003-09-22 | 221 | 221 | 217 | 220 | 52,000 | 2,200 |
| 2003-09-19 | 221 | 221 | 220 | 221 | 67,000 | 2,210 |
| 2003-09-18 | 222 | 222 | 219 | 219 | 38,000 | 2,190 |
| 2003-09-17 | 222 | 222 | 219 | 220 | 39,000 | 2,200 |
| 2003-09-16 | 221 | 221 | 218 | 218 | 16,000 | 2,180 |
| 2003-09-12 | 221 | 221 | 219 | 219 | 56,000 | 2,190 |
| 2003-09-11 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2003-09-10 | 216 | 220 | 216 | 220 | 34,000 | 2,200 |
| 2003-09-09 | 216 | 219 | 216 | 216 | 31,000 | 2,160 |
| 2003-09-08 | 219 | 221 | 218 | 220 | 12,000 | 2,200 |
| 2003-09-05 | 218 | 220 | 218 | 218 | 31,000 | 2,180 |
| 2003-09-04 | 218 | 220 | 217 | 220 | 25,000 | 2,200 |
| 2003-09-03 | 220 | 220 | 218 | 220 | 20,000 | 2,200 |
| 2003-09-02 | 221 | 222 | 220 | 220 | 7,000 | 2,200 |
| 2003-09-01 | 219 | 223 | 215 | 223 | 103,000 | 2,230 |
| 2003-08-29 | 216 | 218 | 215 | 218 | 36,000 | 2,180 |
| 2003-08-28 | 214 | 216 | 214 | 216 | 18,000 | 2,160 |
| 2003-08-27 | 211 | 214 | 211 | 214 | 15,000 | 2,140 |
| 2003-08-26 | 213 | 215 | 210 | 211 | 26,000 | 2,110 |
| 2003-08-25 | 212 | 212 | 210 | 211 | 36,000 | 2,110 |
| 2003-08-22 | 211 | 213 | 211 | 213 | 16,000 | 2,130 |
| 2003-08-21 | 210 | 212 | 210 | 212 | 18,000 | 2,120 |
| 2003-08-20 | 212 | 214 | 210 | 214 | 26,000 | 2,140 |
| 2003-08-19 | 214 | 217 | 213 | 213 | 35,000 | 2,130 |
| 2003-08-18 | 210 | 213 | 210 | 213 | 28,000 | 2,130 |
| 2003-08-15 | 207 | 209 | 205 | 209 | 33,000 | 2,090 |
| 2003-08-14 | 207 | 208 | 205 | 207 | 87,000 | 2,070 |
| 2003-08-13 | 205 | 207 | 205 | 207 | 15,000 | 2,070 |
| 2003-08-12 | 205 | 205 | 203 | 205 | 11,000 | 2,050 |
| 2003-08-11 | 204 | 204 | 203 | 204 | 6,000 | 2,040 |
| 2003-08-08 | 203 | 207 | 203 | 204 | 31,000 | 2,040 |
| 2003-08-07 | 204 | 204 | 202 | 202 | 31,000 | 2,020 |
| 2003-08-06 | 204 | 206 | 204 | 205 | 29,000 | 2,050 |
| 2003-08-05 | 205 | 206 | 204 | 205 | 71,000 | 2,050 |
| 2003-08-04 | 206 | 207 | 205 | 205 | 61,000 | 2,050 |
| 2003-08-01 | 207 | 208 | 205 | 208 | 27,000 | 2,080 |
| 2003-07-31 | 206 | 206 | 204 | 205 | 27,000 | 2,050 |
| 2003-07-30 | 206 | 206 | 203 | 206 | 131,000 | 2,060 |
| 2003-07-29 | 207 | 207 | 204 | 206 | 30,000 | 2,060 |
| 2003-07-28 | 205 | 207 | 205 | 206 | 47,000 | 2,060 |
| 2003-07-25 | 205 | 206 | 204 | 205 | 34,000 | 2,050 |
| 2003-07-24 | 209 | 212 | 207 | 207 | 49,000 | 2,070 |
| 2003-07-23 | 214 | 214 | 202 | 205 | 90,000 | 2,050 |
| 2003-07-22 | 214 | 214 | 210 | 210 | 12,000 | 2,100 |
| 2003-07-18 | 213 | 216 | 212 | 214 | 10,000 | 2,140 |
| 2003-07-17 | 216 | 216 | 213 | 213 | 22,000 | 2,130 |
| 2003-07-16 | 218 | 218 | 216 | 217 | 11,000 | 2,170 |
| 2003-07-15 | 217 | 218 | 217 | 218 | 4,000 | 2,180 |
| 2003-07-14 | 220 | 220 | 216 | 218 | 7,000 | 2,180 |
| 2003-07-11 | 217 | 217 | 216 | 216 | 16,000 | 2,160 |
| 2003-07-10 | 218 | 218 | 217 | 217 | 9,000 | 2,170 |
| 2003-07-09 | 216 | 218 | 216 | 218 | 14,000 | 2,180 |
| 2003-07-08 | 220 | 220 | 218 | 218 | 20,000 | 2,180 |
| 2003-07-07 | 218 | 220 | 217 | 217 | 19,000 | 2,170 |
| 2003-07-04 | 217 | 219 | 217 | 217 | 9,000 | 2,170 |
| 2003-07-03 | 219 | 220 | 218 | 219 | 22,000 | 2,190 |
| 2003-07-02 | 220 | 221 | 219 | 220 | 19,000 | 2,200 |
| 2003-07-01 | 215 | 219 | 215 | 216 | 28,000 | 2,160 |
| 2003-06-30 | 219 | 220 | 217 | 217 | 12,000 | 2,170 |
| 2003-06-27 | 220 | 222 | 215 | 222 | 57,000 | 2,220 |
| 2003-06-26 | 222 | 223 | 218 | 223 | 18,000 | 2,230 |
| 2003-06-25 | 222 | 222 | 220 | 221 | 4,000 | 2,210 |
| 2003-06-24 | 220 | 220 | 219 | 219 | 13,000 | 2,190 |
| 2003-06-23 | 223 | 226 | 223 | 223 | 7,000 | 2,230 |
| 2003-06-20 | 217 | 228 | 217 | 228 | 33,000 | 2,280 |
| 2003-06-19 | 220 | 221 | 216 | 220 | 9,000 | 2,200 |
| 2003-06-18 | 217 | 221 | 217 | 218 | 8,000 | 2,180 |
| 2003-06-17 | 220 | 221 | 215 | 216 | 62,000 | 2,160 |
| 2003-06-16 | 220 | 222 | 218 | 220 | 33,000 | 2,200 |
| 2003-06-13 | 223 | 223 | 218 | 218 | 78,000 | 2,180 |
| 2003-06-12 | 221 | 221 | 219 | 219 | 17,000 | 2,190 |
| 2003-06-11 | 219 | 222 | 218 | 220 | 38,000 | 2,200 |
| 2003-06-10 | 218 | 219 | 218 | 219 | 24,000 | 2,190 |
| 2003-06-09 | 219 | 220 | 217 | 218 | 20,000 | 2,180 |
| 2003-06-06 | 218 | 220 | 217 | 220 | 6,000 | 2,200 |
| 2003-06-05 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2003-06-04 | 222 | 222 | 217 | 222 | 5,000 | 2,220 |
| 2003-06-03 | 215 | 225 | 215 | 223 | 35,000 | 2,230 |
| 2003-06-02 | 218 | 218 | 215 | 217 | 3,000 | 2,170 |
| 2003-05-30 | 217 | 218 | 217 | 218 | 6,000 | 2,180 |
| 2003-05-29 | 214 | 215 | 212 | 213 | 17,000 | 2,130 |
| 2003-05-28 | 214 | 214 | 210 | 212 | 37,000 | 2,120 |
| 2003-05-27 | 218 | 218 | 213 | 213 | 17,000 | 2,130 |
| 2003-05-26 | 224 | 224 | 213 | 218 | 48,000 | 2,180 |
| 2003-05-23 | 219 | 225 | 218 | 225 | 26,000 | 2,250 |
| 2003-05-22 | 218 | 219 | 215 | 219 | 3,000 | 2,190 |
| 2003-05-21 | 218 | 218 | 213 | 214 | 6,000 | 2,140 |
| 2003-05-20 | 216 | 220 | 211 | 220 | 13,000 | 2,200 |
| 2003-05-19 | 220 | 222 | 216 | 222 | 14,000 | 2,220 |
| 2003-05-16 | 218 | 220 | 217 | 220 | 8,000 | 2,200 |
| 2003-05-15 | 218 | 221 | 218 | 218 | 16,000 | 2,180 |
| 2003-05-14 | 220 | 225 | 218 | 219 | 36,000 | 2,190 |
| 2003-05-13 | 220 | 220 | 219 | 220 | 16,000 | 2,200 |
| 2003-05-12 | 222 | 222 | 217 | 220 | 35,000 | 2,200 |
| 2003-05-09 | 214 | 223 | 214 | 222 | 92,000 | 2,220 |
| 2003-05-08 | 211 | 214 | 211 | 211 | 9,000 | 2,110 |
| 2003-05-07 | 210 | 211 | 210 | 211 | 5,000 | 2,110 |
| 2003-05-06 | 214 | 215 | 208 | 212 | 17,000 | 2,120 |
| 2003-05-02 | 210 | 210 | 208 | 208 | 7,000 | 2,080 |
| 2003-05-01 | 206 | 212 | 206 | 211 | 24,000 | 2,110 |
| 2003-04-30 | 212 | 212 | 208 | 208 | 3,000 | 2,080 |
| 2003-04-28 | 208 | 210 | 208 | 210 | 9,000 | 2,100 |
| 2003-04-25 | 211 | 211 | 205 | 210 | 11,000 | 2,100 |
| 2003-04-24 | 211 | 214 | 211 | 214 | 9,000 | 2,140 |
| 2003-04-23 | 209 | 211 | 207 | 211 | 8,000 | 2,110 |
| 2003-04-22 | 215 | 215 | 207 | 210 | 31,000 | 2,100 |
| 2003-04-21 | 215 | 217 | 214 | 215 | 24,000 | 2,150 |
| 2003-04-18 | 215 | 215 | 207 | 215 | 22,000 | 2,150 |
| 2003-04-17 | 214 | 215 | 213 | 214 | 13,000 | 2,140 |
| 2003-04-16 | 215 | 215 | 206 | 214 | 14,000 | 2,140 |
| 2003-04-15 | 210 | 214 | 210 | 214 | 39,000 | 2,140 |
| 2003-04-14 | 210 | 210 | 206 | 206 | 7,000 | 2,060 |
| 2003-04-11 | 210 | 210 | 202 | 207 | 17,000 | 2,070 |
| 2003-04-10 | 212 | 212 | 208 | 212 | 16,000 | 2,120 |
| 2003-04-09 | 206 | 212 | 206 | 212 | 15,000 | 2,120 |
| 2003-04-08 | 205 | 211 | 205 | 206 | 58,000 | 2,060 |
| 2003-04-07 | 210 | 210 | 206 | 206 | 2,000 | 2,060 |
| 2003-04-04 | 209 | 211 | 206 | 210 | 9,000 | 2,100 |
| 2003-04-03 | 211 | 213 | 206 | 211 | 11,000 | 2,110 |
| 2003-04-02 | 210 | 212 | 206 | 206 | 55,000 | 2,060 |
| 2003-04-01 | 209 | 209 | 208 | 208 | 5,000 | 2,080 |
| 2003-03-31 | 210 | 211 | 205 | 205 | 10,000 | 2,050 |
| 2003-03-28 | 205 | 210 | 205 | 210 | 16,000 | 2,100 |
| 2003-03-27 | 210 | 210 | 205 | 205 | 11,000 | 2,050 |
| 2003-03-26 | 210 | 210 | 208 | 210 | 35,000 | 2,100 |
| 2003-03-25 | 213 | 213 | 208 | 210 | 22,000 | 2,100 |
| 2003-03-24 | 200 | 215 | 200 | 209 | 32,000 | 2,090 |
| 2003-03-20 | 199 | 199 | 199 | 199 | 10,000 | 1,990 |
| 2003-03-19 | 198 | 198 | 194 | 194 | 14,000 | 1,940 |
| 2003-03-18 | 195 | 198 | 195 | 198 | 13,000 | 1,980 |
| 2003-03-17 | 199 | 199 | 197 | 197 | 10,000 | 1,970 |
| 2003-03-14 | 199 | 199 | 195 | 198 | 55,000 | 1,980 |
| 2003-03-13 | 199 | 200 | 196 | 196 | 13,000 | 1,960 |
| 2003-03-12 | 199 | 199 | 199 | 199 | 6,000 | 1,990 |
| 2003-03-11 | 200 | 200 | 198 | 199 | 10,000 | 1,990 |
| 2003-03-10 | 201 | 201 | 196 | 197 | 21,000 | 1,970 |
| 2003-03-07 | 206 | 206 | 206 | 206 | 3,000 | 2,060 |
| 2003-03-06 | 207 | 213 | 200 | 205 | 42,000 | 2,050 |
| 2003-03-05 | 207 | 208 | 207 | 207 | 4,000 | 2,070 |
| 2003-03-04 | 205 | 208 | 205 | 208 | 17,000 | 2,080 |
| 2003-03-03 | 201 | 205 | 201 | 205 | 18,000 | 2,050 |
| 2003-02-28 | 199 | 205 | 199 | 201 | 12,000 | 2,010 |
| 2003-02-27 | 202 | 204 | 198 | 204 | 19,000 | 2,040 |
| 2003-02-26 | 204 | 204 | 199 | 201 | 18,000 | 2,010 |
| 2003-02-25 | 205 | 205 | 201 | 201 | 21,000 | 2,010 |
| 2003-02-24 | 206 | 206 | 205 | 205 | 13,000 | 2,050 |
| 2003-02-21 | 202 | 206 | 202 | 206 | 5,000 | 2,060 |
| 2003-02-20 | 207 | 207 | 207 | 207 | 4,000 | 2,070 |
| 2003-02-19 | 208 | 208 | 207 | 207 | 5,000 | 2,070 |
| 2003-02-18 | 207 | 208 | 204 | 207 | 11,000 | 2,070 |
| 2003-02-17 | 208 | 208 | 205 | 207 | 12,000 | 2,070 |
| 2003-02-14 | 204 | 206 | 204 | 206 | 15,000 | 2,060 |
| 2003-02-13 | 208 | 208 | 205 | 205 | 7,000 | 2,050 |
| 2003-02-12 | 209 | 209 | 208 | 208 | 10,000 | 2,080 |
| 2003-02-10 | 206 | 209 | 206 | 208 | 10,000 | 2,080 |
| 2003-02-07 | 205 | 207 | 205 | 206 | 26,000 | 2,060 |
| 2003-02-06 | 205 | 206 | 199 | 206 | 47,000 | 2,060 |
| 2003-02-05 | 198 | 204 | 198 | 204 | 21,000 | 2,040 |
| 2003-02-04 | 199 | 199 | 196 | 199 | 9,000 | 1,990 |
| 2003-02-03 | 197 | 198 | 197 | 198 | 15,000 | 1,980 |
| 2003-01-31 | 198 | 199 | 193 | 197 | 13,000 | 1,970 |
| 2003-01-30 | 200 | 200 | 193 | 193 | 29,000 | 1,930 |
| 2003-01-29 | 196 | 198 | 194 | 195 | 5,000 | 1,950 |
| 2003-01-28 | 198 | 198 | 195 | 196 | 9,000 | 1,960 |
| 2003-01-27 | 197 | 200 | 197 | 200 | 25,000 | 2,000 |
| 2003-01-24 | 195 | 198 | 194 | 194 | 9,000 | 1,940 |
| 2003-01-23 | 195 | 198 | 193 | 198 | 10,000 | 1,980 |
| 2003-01-22 | 195 | 198 | 194 | 198 | 18,000 | 1,980 |
| 2003-01-21 | 195 | 198 | 193 | 195 | 10,000 | 1,950 |
| 2003-01-20 | 194 | 199 | 193 | 199 | 19,000 | 1,990 |
| 2003-01-17 | 194 | 195 | 192 | 192 | 9,000 | 1,920 |
| 2003-01-16 | 195 | 195 | 191 | 195 | 16,000 | 1,950 |
| 2003-01-15 | 196 | 196 | 195 | 195 | 8,000 | 1,950 |
| 2003-01-14 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2003-01-10 | 198 | 198 | 195 | 197 | 8,000 | 1,970 |
| 2003-01-09 | 194 | 196 | 194 | 195 | 6,000 | 1,950 |
| 2003-01-08 | 198 | 198 | 196 | 196 | 10,000 | 1,960 |
| 2003-01-07 | 198 | 198 | 196 | 198 | 8,000 | 1,980 |
| 2003-01-06 | 193 | 195 | 193 | 195 | 9,000 | 1,950 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1996-03-26]1株→1.05株