9074 日本石油輸送(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	282	289	281	282	55,000	2,820
2004-12-29	277	282	274	282	34,000	2,820
2004-12-28	280	280	278	278	28,000	2,780
2004-12-27	282	282	280	280	81,000	2,800
2004-12-24	268	282	267	282	149,000	2,820
2004-12-22	284	284	278	278	194,000	2,780
2004-12-21	275	289	271	280	301,000	2,800
2004-12-20	254	278	254	277	300,000	2,770
2004-12-17	255	255	249	254	46,000	2,540
2004-12-16	250	254	248	249	27,000	2,490
2004-12-15	254	255	252	255	18,000	2,550
2004-12-14	253	255	249	255	29,000	2,550
2004-12-13	255	255	250	250	44,000	2,500
2004-12-10	250	255	250	250	47,000	2,500
2004-12-09	260	260	255	255	114,000	2,550
2004-12-08	247	263	245	256	98,000	2,560
2004-12-07	252	253	248	248	31,000	2,480
2004-12-06	245	265	245	255	248,000	2,550
2004-12-03	248	248	244	247	36,000	2,470
2004-12-02	248	248	243	244	22,000	2,440
2004-12-01	243	247	241	242	29,000	2,420
2004-11-30	246	246	240	241	31,000	2,410
2004-11-29	242	246	240	245	14,000	2,450
2004-11-26	246	246	240	242	13,000	2,420
2004-11-25	242	242	240	241	21,000	2,410
2004-11-24	241	244	241	244	19,000	2,440
2004-11-22	241	243	241	243	12,000	2,430
2004-11-19	246	246	244	244	11,000	2,440
2004-11-18	248	248	247	247	10,000	2,470
2004-11-17	246	246	245	245	22,000	2,450
2004-11-16	248	249	245	249	11,000	2,490
2004-11-15	248	249	246	248	14,000	2,480
2004-11-12	246	247	244	245	26,000	2,450
2004-11-11	249	250	246	246	36,000	2,460
2004-11-10	252	255	248	253	124,000	2,530
2004-11-09	239	240	239	239	5,000	2,390
2004-11-08	238	240	238	239	19,000	2,390
2004-11-05	238	240	235	237	75,000	2,370
2004-11-04	235	238	235	235	68,000	2,350
2004-11-02	233	236	233	236	52,000	2,360
2004-11-01	236	236	232	236	19,000	2,360
2004-10-29	237	237	232	233	22,000	2,330
2004-10-28	236	237	236	237	8,000	2,370
2004-10-27	238	238	238	238	2,000	2,380
2004-10-26	239	239	235	239	9,000	2,390
2004-10-25	233	238	233	238	67,000	2,380
2004-10-22	240	240	235	238	46,000	2,380
2004-10-21	237	241	237	238	17,000	2,380
2004-10-20	242	242	236	239	77,000	2,390
2004-10-19	247	247	243	245	9,000	2,450
2004-10-18	246	246	242	246	19,000	2,460
2004-10-15	247	250	244	245	12,000	2,450
2004-10-14	248	248	248	248	10,000	2,480
2004-10-13	252	252	249	249	14,000	2,490
2004-10-12	251	252	251	252	7,000	2,520
2004-10-08	253	253	250	251	17,000	2,510
2004-10-07	254	254	250	252	31,000	2,520
2004-10-06	248	253	248	253	25,000	2,530
2004-10-05	250	251	248	248	33,000	2,480
2004-10-04	249	251	247	251	19,000	2,510
2004-10-01	249	249	246	248	7,000	2,480
2004-09-30	250	250	247	247	13,000	2,470
2004-09-29	255	255	244	248	38,000	2,480
2004-09-28	251	255	250	255	20,000	2,550
2004-09-27	255	256	251	252	15,000	2,520
2004-09-24	251	254	251	253	54,000	2,530
2004-09-22	253	255	253	255	42,000	2,550
2004-09-21	254	254	250	250	21,000	2,500
2004-09-17	256	256	253	254	32,000	2,540
2004-09-16	254	256	254	256	6,000	2,560
2004-09-15	257	259	255	255	15,000	2,550
2004-09-14	256	258	254	258	26,000	2,580
2004-09-13	263	263	253	255	36,000	2,550
2004-09-10	252	253	250	253	66,000	2,530
2004-09-09	254	254	254	254	7,000	2,540
2004-09-08	255	259	254	256	43,000	2,560
2004-09-07	258	258	251	256	25,000	2,560
2004-09-06	253	256	253	256	14,000	2,560
2004-09-03	256	257	250	253	45,000	2,530
2004-09-02	259	260	255	257	22,000	2,570
2004-09-01	255	256	252	255	19,000	2,550
2004-08-31	254	259	254	255	14,000	2,550
2004-08-30	251	254	251	254	9,000	2,540
2004-08-27	252	252	252	252	5,000	2,520
2004-08-26	259	259	252	252	11,000	2,520
2004-08-25	256	259	255	258	7,000	2,580
2004-08-24	258	260	253	260	24,000	2,600
2004-08-23	257	260	257	259	17,000	2,590
2004-08-20	253	258	252	258	53,000	2,580
2004-08-19	253	253	250	253	15,000	2,530
2004-08-18	252	255	248	253	32,000	2,530
2004-08-17	249	250	246	250	43,000	2,500
2004-08-16	246	246	245	245	4,000	2,450
2004-08-13	249	253	249	250	22,000	2,500
2004-08-12	248	254	248	253	21,000	2,530
2004-08-11	247	248	244	248	16,000	2,480
2004-08-10	247	247	247	247	33,000	2,470
2004-08-09	247	247	240	246	17,000	2,460
2004-08-06	247	248	245	248	11,000	2,480
2004-08-05	246	247	246	247	4,000	2,470
2004-08-04	246	248	243	248	20,000	2,480
2004-08-03	248	250	247	248	20,000	2,480
2004-08-02	252	252	246	246	29,000	2,460
2004-07-30	249	254	240	253	53,000	2,530
2004-07-29	248	249	248	248	7,000	2,480
2004-07-28	249	250	244	249	9,000	2,490
2004-07-27	250	250	242	250	39,000	2,500
2004-07-26	253	253	247	247	15,000	2,470
2004-07-23	248	252	245	250	25,000	2,500
2004-07-22	249	249	248	248	6,000	2,480
2004-07-21	251	251	248	249	10,000	2,490
2004-07-20	252	252	248	251	12,000	2,510
2004-07-16	251	252	247	252	16,000	2,520
2004-07-15	251	251	249	251	21,000	2,510
2004-07-14	262	262	256	256	21,000	2,560
2004-07-13	250	255	250	252	15,000	2,520
2004-07-12	248	256	248	250	23,000	2,500
2004-07-09	245	248	245	248	17,000	2,480
2004-07-08	248	248	245	245	21,000	2,450
2004-07-07	248	253	246	246	15,000	2,460
2004-07-06	247	250	246	248	13,000	2,480
2004-07-05	249	249	248	248	21,000	2,480
2004-07-02	254	255	249	249	49,000	2,490
2004-07-01	255	255	251	251	22,000	2,510
2004-06-30	250	254	246	251	44,000	2,510
2004-06-29	251	251	250	250	28,000	2,500
2004-06-28	248	250	248	250	33,000	2,500
2004-06-25	245	246	245	246	8,000	2,460
2004-06-24	248	248	244	245	21,000	2,450
2004-06-23	245	247	245	245	25,000	2,450
2004-06-22	245	248	243	244	85,000	2,440
2004-06-21	245	247	244	244	14,000	2,440
2004-06-18	248	248	243	245	22,000	2,450
2004-06-17	247	247	246	246	9,000	2,460
2004-06-16	244	247	243	247	22,000	2,470
2004-06-15	244	245	243	244	11,000	2,440
2004-06-14	245	245	243	244	13,000	2,440
2004-06-11	245	245	235	245	69,000	2,450
2004-06-10	247	248	226	245	84,000	2,450
2004-06-09	246	247	244	244	23,000	2,440
2004-06-08	249	249	245	245	10,000	2,450
2004-06-07	245	249	244	244	34,000	2,440
2004-06-04	244	249	244	244	10,000	2,440
2004-06-03	249	253	244	244	65,000	2,440
2004-06-02	244	249	244	249	15,000	2,490
2004-06-01	249	249	245	245	4,000	2,450
2004-05-31	249	249	243	244	11,000	2,440
2004-05-28	242	247	242	246	6,000	2,460
2004-05-27	243	243	241	241	14,000	2,410
2004-05-26	250	250	246	246	18,000	2,460
2004-05-25	250	250	246	247	7,000	2,470
2004-05-24	252	252	246	250	12,000	2,500
2004-05-21	240	242	240	242	9,000	2,420
2004-05-20	244	246	239	242	13,000	2,420
2004-05-19	239	245	239	245	4,000	2,450
2004-05-18	228	239	228	239	23,000	2,390
2004-05-17	243	245	235	238	30,000	2,380
2004-05-14	247	248	240	248	29,000	2,480
2004-05-13	247	257	247	247	33,000	2,470
2004-05-12	251	257	245	257	30,000	2,570
2004-05-11	244	248	241	246	68,000	2,460
2004-05-10	260	260	233	244	74,000	2,440
2004-05-07	265	274	260	263	90,000	2,630
2004-05-06	280	285	271	271	338,000	2,710
2004-04-30	259	266	258	266	222,000	2,660
2004-04-28	255	263	255	262	203,000	2,620
2004-04-27	250	255	250	253	114,000	2,530
2004-04-26	248	250	247	247	21,000	2,470
2004-04-23	250	250	248	248	17,000	2,480
2004-04-22	249	250	247	248	39,000	2,480
2004-04-21	250	251	248	249	22,000	2,490
2004-04-20	248	252	248	252	34,000	2,520
2004-04-19	251	251	246	248	55,000	2,480
2004-04-16	251	253	249	253	35,000	2,530
2004-04-15	255	255	251	251	50,000	2,510
2004-04-14	246	254	246	254	106,000	2,540
2004-04-13	250	251	248	251	53,000	2,510
2004-04-12	247	249	246	249	32,000	2,490
2004-04-09	249	249	245	245	35,000	2,450
2004-04-08	250	251	247	249	31,000	2,490
2004-04-07	249	250	249	250	21,000	2,500
2004-04-06	250	253	247	252	133,000	2,520
2004-04-05	255	255	246	254	82,000	2,540
2004-04-02	251	252	243	252	46,000	2,520
2004-04-01	252	253	246	253	52,000	2,530
2004-03-31	243	248	241	248	96,000	2,480
2004-03-30	242	245	240	243	44,000	2,430
2004-03-29	245	246	241	241	45,000	2,410
2004-03-26	249	250	241	249	66,000	2,490
2004-03-25	257	258	248	250	73,000	2,500
2004-03-24	256	260	252	255	172,000	2,550
2004-03-23	243	254	242	254	132,000	2,540
2004-03-22	243	247	243	244	81,000	2,440
2004-03-19	245	246	243	244	66,000	2,440
2004-03-18	241	245	240	242	60,000	2,420
2004-03-17	238	242	238	242	53,000	2,420
2004-03-16	237	245	237	242	57,000	2,420
2004-03-15	232	238	230	236	60,000	2,360
2004-03-12	231	232	229	232	93,000	2,320
2004-03-11	235	235	233	233	66,000	2,330
2004-03-10	233	234	232	234	45,000	2,340
2004-03-09	230	233	230	231	77,000	2,310
2004-03-08	228	230	228	230	35,000	2,300
2004-03-05	228	229	225	226	27,000	2,260
2004-03-04	227	228	224	228	35,000	2,280
2004-03-03	226	228	223	227	54,000	2,270
2004-03-02	229	229	225	225	48,000	2,250
2004-03-01	232	232	226	229	49,000	2,290
2004-02-27	224	228	223	225	125,000	2,250
2004-02-26	222	223	220	222	21,000	2,220
2004-02-25	221	222	220	221	18,000	2,210
2004-02-24	222	222	220	220	17,000	2,200
2004-02-23	222	222	221	221	14,000	2,210
2004-02-20	219	223	219	222	75,000	2,220
2004-02-19	219	221	218	220	13,000	2,200
2004-02-18	222	222	218	221	21,000	2,210
2004-02-17	220	220	219	220	21,000	2,200
2004-02-16	220	220	217	219	16,000	2,190
2004-02-13	219	219	216	217	15,000	2,170
2004-02-12	219	220	217	219	59,000	2,190
2004-02-10	219	219	218	219	15,000	2,190
2004-02-09	219	220	217	219	63,000	2,190
2004-02-06	217	218	217	218	50,000	2,180
2004-02-05	220	220	216	218	16,000	2,180
2004-02-04	219	219	218	218	38,000	2,180
2004-02-03	220	220	216	218	23,000	2,180
2004-02-02	217	220	216	220	52,000	2,200
2004-01-30	217	217	214	214	28,000	2,140
2004-01-29	218	218	214	215	66,000	2,150
2004-01-28	215	216	214	216	24,000	2,160
2004-01-27	216	216	214	214	26,000	2,140
2004-01-26	215	217	215	216	28,000	2,160
2004-01-23	215	216	213	216	36,000	2,160
2004-01-22	214	215	214	215	18,000	2,150
2004-01-21	215	215	213	214	13,000	2,140
2004-01-20	214	215	214	214	13,000	2,140
2004-01-19	215	215	213	214	17,000	2,140
2004-01-16	213	214	211	214	28,000	2,140
2004-01-15	213	214	212	212	26,000	2,120
2004-01-14	213	214	213	213	29,000	2,130
2004-01-13	215	215	213	213	32,000	2,130
2004-01-09	213	214	213	213	28,000	2,130
2004-01-08	213	215	213	213	19,000	2,130
2004-01-07	214	214	213	214	14,000	2,140
2004-01-06	214	214	212	213	25,000	2,130
2004-01-05	212	212	211	212	11,000	2,120

分割・併合履歴： [2016-09-28]1株→0.1株 [1996-03-26]1株→1.05株