9074 日本石油輸送(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 404 | 408 | 394 | 394 | 45,000 | 3,940 |
| 2005-12-29 | 409 | 416 | 404 | 405 | 46,000 | 4,050 |
| 2005-12-28 | 398 | 399 | 394 | 399 | 25,000 | 3,990 |
| 2005-12-27 | 396 | 396 | 388 | 393 | 45,000 | 3,930 |
| 2005-12-26 | 396 | 396 | 389 | 396 | 21,000 | 3,960 |
| 2005-12-22 | 400 | 401 | 390 | 391 | 37,000 | 3,910 |
| 2005-12-21 | 400 | 409 | 390 | 399 | 80,000 | 3,990 |
| 2005-12-20 | 386 | 391 | 385 | 390 | 26,000 | 3,900 |
| 2005-12-19 | 385 | 391 | 383 | 386 | 45,000 | 3,860 |
| 2005-12-16 | 394 | 399 | 383 | 392 | 70,000 | 3,920 |
| 2005-12-15 | 403 | 408 | 393 | 393 | 51,000 | 3,930 |
| 2005-12-14 | 412 | 422 | 406 | 408 | 68,000 | 4,080 |
| 2005-12-13 | 411 | 412 | 407 | 409 | 31,000 | 4,090 |
| 2005-12-12 | 409 | 409 | 402 | 402 | 31,000 | 4,020 |
| 2005-12-09 | 409 | 409 | 404 | 409 | 85,000 | 4,090 |
| 2005-12-08 | 403 | 407 | 397 | 404 | 42,000 | 4,040 |
| 2005-12-07 | 404 | 407 | 397 | 397 | 35,000 | 3,970 |
| 2005-12-06 | 410 | 412 | 405 | 405 | 55,000 | 4,050 |
| 2005-12-05 | 401 | 414 | 401 | 410 | 82,000 | 4,100 |
| 2005-12-02 | 390 | 397 | 386 | 397 | 52,000 | 3,970 |
| 2005-12-01 | 388 | 389 | 383 | 389 | 28,000 | 3,890 |
| 2005-11-30 | 383 | 389 | 383 | 387 | 28,000 | 3,870 |
| 2005-11-29 | 380 | 390 | 380 | 388 | 54,000 | 3,880 |
| 2005-11-28 | 389 | 389 | 382 | 382 | 38,000 | 3,820 |
| 2005-11-25 | 384 | 389 | 383 | 389 | 18,000 | 3,890 |
| 2005-11-24 | 389 | 390 | 384 | 386 | 27,000 | 3,860 |
| 2005-11-22 | 390 | 390 | 383 | 389 | 23,000 | 3,890 |
| 2005-11-21 | 389 | 392 | 385 | 385 | 22,000 | 3,850 |
| 2005-11-18 | 390 | 391 | 389 | 389 | 19,000 | 3,890 |
| 2005-11-17 | 386 | 388 | 385 | 388 | 19,000 | 3,880 |
| 2005-11-16 | 378 | 388 | 376 | 385 | 20,000 | 3,850 |
| 2005-11-15 | 383 | 383 | 377 | 383 | 45,000 | 3,830 |
| 2005-11-14 | 384 | 384 | 377 | 380 | 44,000 | 3,800 |
| 2005-11-11 | 384 | 390 | 378 | 384 | 26,000 | 3,840 |
| 2005-11-10 | 387 | 397 | 382 | 385 | 51,000 | 3,850 |
| 2005-11-09 | 383 | 385 | 381 | 381 | 22,000 | 3,810 |
| 2005-11-08 | 383 | 384 | 376 | 383 | 16,000 | 3,830 |
| 2005-11-07 | 376 | 382 | 376 | 382 | 25,000 | 3,820 |
| 2005-11-04 | 380 | 384 | 371 | 381 | 15,000 | 3,810 |
| 2005-11-02 | 383 | 384 | 378 | 380 | 45,000 | 3,800 |
| 2005-11-01 | 384 | 384 | 380 | 380 | 6,000 | 3,800 |
| 2005-10-31 | 381 | 385 | 379 | 379 | 36,000 | 3,790 |
| 2005-10-28 | 376 | 380 | 376 | 379 | 35,000 | 3,790 |
| 2005-10-27 | 376 | 376 | 373 | 376 | 33,000 | 3,760 |
| 2005-10-26 | 374 | 378 | 372 | 375 | 30,000 | 3,750 |
| 2005-10-25 | 378 | 378 | 372 | 373 | 24,000 | 3,730 |
| 2005-10-24 | 376 | 376 | 367 | 374 | 25,000 | 3,740 |
| 2005-10-21 | 374 | 378 | 373 | 374 | 51,000 | 3,740 |
| 2005-10-20 | 365 | 376 | 362 | 376 | 69,000 | 3,760 |
| 2005-10-19 | 365 | 365 | 361 | 365 | 47,000 | 3,650 |
| 2005-10-18 | 364 | 364 | 363 | 364 | 21,000 | 3,640 |
| 2005-10-17 | 363 | 364 | 361 | 361 | 18,000 | 3,610 |
| 2005-10-14 | 362 | 366 | 356 | 362 | 40,000 | 3,620 |
| 2005-10-13 | 362 | 365 | 362 | 363 | 36,000 | 3,630 |
| 2005-10-12 | 365 | 366 | 362 | 362 | 40,000 | 3,620 |
| 2005-10-11 | 369 | 370 | 350 | 370 | 48,000 | 3,700 |
| 2005-10-07 | 371 | 376 | 365 | 365 | 35,000 | 3,650 |
| 2005-10-06 | 375 | 376 | 371 | 371 | 40,000 | 3,710 |
| 2005-10-05 | 377 | 379 | 372 | 376 | 34,000 | 3,760 |
| 2005-10-04 | 378 | 378 | 372 | 372 | 34,000 | 3,720 |
| 2005-10-03 | 380 | 382 | 379 | 379 | 32,000 | 3,790 |
| 2005-09-30 | 381 | 385 | 381 | 385 | 29,000 | 3,850 |
| 2005-09-29 | 385 | 387 | 381 | 387 | 40,000 | 3,870 |
| 2005-09-28 | 382 | 385 | 380 | 385 | 32,000 | 3,850 |
| 2005-09-27 | 385 | 389 | 381 | 381 | 38,000 | 3,810 |
| 2005-09-26 | 390 | 390 | 380 | 383 | 33,000 | 3,830 |
| 2005-09-22 | 379 | 386 | 373 | 385 | 80,000 | 3,850 |
| 2005-09-21 | 381 | 390 | 381 | 381 | 81,000 | 3,810 |
| 2005-09-20 | 384 | 385 | 380 | 382 | 58,000 | 3,820 |
| 2005-09-16 | 372 | 378 | 370 | 376 | 49,000 | 3,760 |
| 2005-09-15 | 375 | 376 | 371 | 371 | 49,000 | 3,710 |
| 2005-09-14 | 370 | 376 | 370 | 376 | 43,000 | 3,760 |
| 2005-09-13 | 375 | 375 | 370 | 374 | 32,000 | 3,740 |
| 2005-09-12 | 369 | 374 | 369 | 373 | 17,000 | 3,730 |
| 2005-09-09 | 366 | 372 | 366 | 370 | 121,000 | 3,700 |
| 2005-09-08 | 374 | 374 | 363 | 366 | 68,000 | 3,660 |
| 2005-09-07 | 376 | 376 | 371 | 374 | 45,000 | 3,740 |
| 2005-09-06 | 377 | 377 | 372 | 372 | 24,000 | 3,720 |
| 2005-09-05 | 382 | 382 | 376 | 377 | 34,000 | 3,770 |
| 2005-09-02 | 379 | 385 | 376 | 381 | 135,000 | 3,810 |
| 2005-09-01 | 360 | 376 | 360 | 376 | 201,000 | 3,760 |
| 2005-08-31 | 360 | 360 | 356 | 359 | 20,000 | 3,590 |
| 2005-08-30 | 362 | 362 | 361 | 361 | 24,000 | 3,610 |
| 2005-08-29 | 363 | 363 | 355 | 362 | 22,000 | 3,620 |
| 2005-08-26 | 365 | 365 | 362 | 363 | 11,000 | 3,630 |
| 2005-08-25 | 364 | 366 | 364 | 365 | 17,000 | 3,650 |
| 2005-08-24 | 370 | 370 | 367 | 367 | 17,000 | 3,670 |
| 2005-08-23 | 371 | 371 | 366 | 371 | 18,000 | 3,710 |
| 2005-08-22 | 367 | 367 | 364 | 367 | 21,000 | 3,670 |
| 2005-08-19 | 370 | 371 | 365 | 367 | 31,000 | 3,670 |
| 2005-08-18 | 368 | 372 | 364 | 366 | 41,000 | 3,660 |
| 2005-08-17 | 365 | 369 | 364 | 368 | 24,000 | 3,680 |
| 2005-08-16 | 360 | 365 | 357 | 365 | 36,000 | 3,650 |
| 2005-08-15 | 352 | 360 | 351 | 358 | 35,000 | 3,580 |
| 2005-08-12 | 354 | 359 | 349 | 354 | 46,000 | 3,540 |
| 2005-08-11 | 353 | 354 | 344 | 353 | 25,000 | 3,530 |
| 2005-08-10 | 350 | 353 | 348 | 353 | 47,000 | 3,530 |
| 2005-08-09 | 351 | 353 | 350 | 353 | 23,000 | 3,530 |
| 2005-08-08 | 342 | 351 | 333 | 351 | 51,000 | 3,510 |
| 2005-08-05 | 352 | 354 | 350 | 353 | 34,000 | 3,530 |
| 2005-08-04 | 358 | 358 | 350 | 351 | 65,000 | 3,510 |
| 2005-08-03 | 351 | 358 | 345 | 358 | 74,000 | 3,580 |
| 2005-08-02 | 353 | 355 | 345 | 352 | 102,000 | 3,520 |
| 2005-08-01 | 350 | 354 | 350 | 354 | 38,000 | 3,540 |
| 2005-07-29 | 354 | 354 | 347 | 350 | 27,000 | 3,500 |
| 2005-07-28 | 355 | 355 | 351 | 353 | 22,000 | 3,530 |
| 2005-07-27 | 352 | 353 | 350 | 352 | 18,000 | 3,520 |
| 2005-07-26 | 355 | 355 | 353 | 354 | 23,000 | 3,540 |
| 2005-07-25 | 352 | 358 | 352 | 352 | 33,000 | 3,520 |
| 2005-07-22 | 353 | 354 | 352 | 354 | 10,000 | 3,540 |
| 2005-07-21 | 351 | 355 | 348 | 355 | 58,000 | 3,550 |
| 2005-07-20 | 351 | 352 | 350 | 352 | 32,000 | 3,520 |
| 2005-07-19 | 351 | 351 | 347 | 351 | 25,000 | 3,510 |
| 2005-07-15 | 353 | 353 | 351 | 351 | 15,000 | 3,510 |
| 2005-07-14 | 351 | 354 | 351 | 351 | 29,000 | 3,510 |
| 2005-07-13 | 352 | 352 | 352 | 352 | 19,000 | 3,520 |
| 2005-07-12 | 353 | 353 | 346 | 352 | 33,000 | 3,520 |
| 2005-07-11 | 347 | 351 | 347 | 350 | 22,000 | 3,500 |
| 2005-07-08 | 350 | 350 | 345 | 350 | 56,000 | 3,500 |
| 2005-07-07 | 350 | 353 | 348 | 353 | 27,000 | 3,530 |
| 2005-07-06 | 353 | 353 | 349 | 350 | 21,000 | 3,500 |
| 2005-07-05 | 350 | 353 | 348 | 353 | 45,000 | 3,530 |
| 2005-07-04 | 348 | 350 | 344 | 350 | 39,000 | 3,500 |
| 2005-07-01 | 347 | 347 | 345 | 347 | 10,000 | 3,470 |
| 2005-06-30 | 345 | 347 | 340 | 347 | 24,000 | 3,470 |
| 2005-06-29 | 345 | 348 | 342 | 348 | 52,000 | 3,480 |
| 2005-06-28 | 344 | 347 | 342 | 345 | 42,000 | 3,450 |
| 2005-06-27 | 340 | 344 | 337 | 340 | 34,000 | 3,400 |
| 2005-06-24 | 336 | 343 | 336 | 339 | 29,000 | 3,390 |
| 2005-06-23 | 343 | 343 | 338 | 341 | 26,000 | 3,410 |
| 2005-06-22 | 338 | 342 | 336 | 342 | 19,000 | 3,420 |
| 2005-06-21 | 342 | 342 | 338 | 341 | 12,000 | 3,410 |
| 2005-06-20 | 343 | 346 | 338 | 343 | 16,000 | 3,430 |
| 2005-06-17 | 341 | 343 | 338 | 342 | 26,000 | 3,420 |
| 2005-06-16 | 342 | 342 | 339 | 340 | 17,000 | 3,400 |
| 2005-06-15 | 337 | 338 | 337 | 337 | 8,000 | 3,370 |
| 2005-06-14 | 342 | 342 | 335 | 335 | 16,000 | 3,350 |
| 2005-06-13 | 333 | 339 | 333 | 337 | 38,000 | 3,370 |
| 2005-06-10 | 330 | 338 | 330 | 338 | 46,000 | 3,380 |
| 2005-06-09 | 333 | 334 | 328 | 329 | 35,000 | 3,290 |
| 2005-06-08 | 331 | 339 | 326 | 328 | 128,000 | 3,280 |
| 2005-06-07 | 336 | 345 | 328 | 333 | 123,000 | 3,330 |
| 2005-06-06 | 350 | 351 | 340 | 340 | 57,000 | 3,400 |
| 2005-06-03 | 350 | 352 | 350 | 350 | 9,000 | 3,500 |
| 2005-06-02 | 350 | 354 | 349 | 354 | 18,000 | 3,540 |
| 2005-06-01 | 353 | 356 | 349 | 355 | 26,000 | 3,550 |
| 2005-05-31 | 350 | 358 | 348 | 357 | 71,000 | 3,570 |
| 2005-05-30 | 330 | 353 | 330 | 350 | 111,000 | 3,500 |
| 2005-05-27 | 329 | 340 | 329 | 338 | 15,000 | 3,380 |
| 2005-05-26 | 341 | 341 | 331 | 339 | 12,000 | 3,390 |
| 2005-05-25 | 336 | 341 | 336 | 341 | 15,000 | 3,410 |
| 2005-05-24 | 344 | 345 | 335 | 345 | 42,000 | 3,450 |
| 2005-05-23 | 340 | 345 | 334 | 345 | 44,000 | 3,450 |
| 2005-05-20 | 329 | 340 | 329 | 340 | 81,000 | 3,400 |
| 2005-05-19 | 334 | 335 | 328 | 329 | 27,000 | 3,290 |
| 2005-05-18 | 325 | 329 | 315 | 324 | 39,000 | 3,240 |
| 2005-05-17 | 330 | 330 | 323 | 324 | 15,000 | 3,240 |
| 2005-05-16 | 335 | 335 | 325 | 325 | 9,000 | 3,250 |
| 2005-05-13 | 336 | 339 | 333 | 333 | 7,000 | 3,330 |
| 2005-05-12 | 343 | 343 | 336 | 336 | 25,000 | 3,360 |
| 2005-05-11 | 338 | 343 | 335 | 343 | 34,000 | 3,430 |
| 2005-05-10 | 337 | 343 | 337 | 337 | 24,000 | 3,370 |
| 2005-05-09 | 335 | 339 | 335 | 336 | 11,000 | 3,360 |
| 2005-05-06 | 339 | 339 | 330 | 335 | 17,000 | 3,350 |
| 2005-05-02 | 318 | 338 | 318 | 338 | 13,000 | 3,380 |
| 2005-04-28 | 349 | 349 | 328 | 328 | 59,000 | 3,280 |
| 2005-04-27 | 324 | 335 | 319 | 334 | 22,000 | 3,340 |
| 2005-04-26 | 321 | 326 | 317 | 326 | 28,000 | 3,260 |
| 2005-04-25 | 323 | 323 | 319 | 319 | 25,000 | 3,190 |
| 2005-04-22 | 319 | 327 | 316 | 323 | 23,000 | 3,230 |
| 2005-04-21 | 319 | 320 | 302 | 315 | 68,000 | 3,150 |
| 2005-04-20 | 322 | 326 | 322 | 322 | 19,000 | 3,220 |
| 2005-04-19 | 320 | 327 | 315 | 326 | 40,000 | 3,260 |
| 2005-04-18 | 320 | 325 | 306 | 320 | 87,000 | 3,200 |
| 2005-04-15 | 330 | 335 | 320 | 330 | 34,000 | 3,300 |
| 2005-04-14 | 340 | 341 | 335 | 340 | 28,000 | 3,400 |
| 2005-04-13 | 351 | 351 | 343 | 349 | 12,000 | 3,490 |
| 2005-04-12 | 351 | 352 | 348 | 351 | 22,000 | 3,510 |
| 2005-04-11 | 351 | 357 | 349 | 351 | 81,000 | 3,510 |
| 2005-04-08 | 349 | 353 | 347 | 352 | 42,000 | 3,520 |
| 2005-04-07 | 347 | 350 | 345 | 350 | 19,000 | 3,500 |
| 2005-04-06 | 352 | 355 | 348 | 348 | 66,000 | 3,480 |
| 2005-04-05 | 349 | 354 | 348 | 351 | 54,000 | 3,510 |
| 2005-04-04 | 345 | 349 | 345 | 349 | 67,000 | 3,490 |
| 2005-04-01 | 339 | 345 | 336 | 345 | 21,000 | 3,450 |
| 2005-03-31 | 334 | 345 | 333 | 345 | 33,000 | 3,450 |
| 2005-03-30 | 338 | 345 | 330 | 333 | 51,000 | 3,330 |
| 2005-03-29 | 351 | 352 | 340 | 346 | 51,000 | 3,460 |
| 2005-03-28 | 350 | 350 | 344 | 350 | 27,000 | 3,500 |
| 2005-03-25 | 360 | 360 | 350 | 352 | 136,000 | 3,520 |
| 2005-03-24 | 359 | 360 | 351 | 351 | 203,000 | 3,510 |
| 2005-03-23 | 347 | 366 | 347 | 354 | 184,000 | 3,540 |
| 2005-03-22 | 348 | 352 | 348 | 350 | 106,000 | 3,500 |
| 2005-03-18 | 344 | 350 | 344 | 348 | 52,000 | 3,480 |
| 2005-03-17 | 350 | 350 | 345 | 347 | 62,000 | 3,470 |
| 2005-03-16 | 344 | 351 | 339 | 347 | 114,000 | 3,470 |
| 2005-03-15 | 340 | 348 | 336 | 345 | 213,000 | 3,450 |
| 2005-03-14 | 341 | 345 | 335 | 338 | 144,000 | 3,380 |
| 2005-03-11 | 342 | 343 | 340 | 342 | 83,000 | 3,420 |
| 2005-03-10 | 342 | 344 | 341 | 342 | 42,000 | 3,420 |
| 2005-03-09 | 340 | 344 | 338 | 344 | 35,000 | 3,440 |
| 2005-03-08 | 340 | 343 | 339 | 341 | 79,000 | 3,410 |
| 2005-03-07 | 354 | 354 | 342 | 346 | 160,000 | 3,460 |
| 2005-03-04 | 342 | 354 | 340 | 350 | 204,000 | 3,500 |
| 2005-03-03 | 335 | 344 | 329 | 339 | 242,000 | 3,390 |
| 2005-03-02 | 325 | 337 | 322 | 333 | 169,000 | 3,330 |
| 2005-03-01 | 315 | 325 | 315 | 323 | 165,000 | 3,230 |
| 2005-02-28 | 315 | 317 | 310 | 317 | 73,000 | 3,170 |
| 2005-02-25 | 304 | 315 | 304 | 311 | 149,000 | 3,110 |
| 2005-02-24 | 303 | 303 | 300 | 302 | 50,000 | 3,020 |
| 2005-02-23 | 299 | 302 | 298 | 299 | 48,000 | 2,990 |
| 2005-02-22 | 302 | 303 | 299 | 300 | 47,000 | 3,000 |
| 2005-02-21 | 302 | 306 | 299 | 301 | 53,000 | 3,010 |
| 2005-02-18 | 299 | 301 | 298 | 299 | 20,000 | 2,990 |
| 2005-02-17 | 299 | 299 | 297 | 299 | 20,000 | 2,990 |
| 2005-02-16 | 303 | 307 | 299 | 299 | 55,000 | 2,990 |
| 2005-02-15 | 305 | 307 | 300 | 301 | 62,000 | 3,010 |
| 2005-02-14 | 303 | 303 | 298 | 299 | 99,000 | 2,990 |
| 2005-02-10 | 304 | 304 | 300 | 302 | 62,000 | 3,020 |
| 2005-02-09 | 307 | 307 | 301 | 303 | 34,000 | 3,030 |
| 2005-02-08 | 307 | 310 | 302 | 307 | 106,000 | 3,070 |
| 2005-02-07 | 298 | 316 | 295 | 306 | 497,000 | 3,060 |
| 2005-02-04 | 289 | 330 | 285 | 289 | 521,000 | 2,890 |
| 2005-02-03 | 288 | 288 | 282 | 285 | 44,000 | 2,850 |
| 2005-02-02 | 288 | 288 | 285 | 288 | 32,000 | 2,880 |
| 2005-02-01 | 289 | 290 | 285 | 289 | 39,000 | 2,890 |
| 2005-01-31 | 289 | 289 | 287 | 288 | 11,000 | 2,880 |
| 2005-01-28 | 287 | 289 | 283 | 287 | 40,000 | 2,870 |
| 2005-01-27 | 291 | 291 | 283 | 287 | 42,000 | 2,870 |
| 2005-01-26 | 290 | 294 | 283 | 285 | 39,000 | 2,850 |
| 2005-01-25 | 285 | 288 | 281 | 285 | 45,000 | 2,850 |
| 2005-01-24 | 283 | 285 | 280 | 282 | 13,000 | 2,820 |
| 2005-01-21 | 284 | 284 | 282 | 283 | 16,000 | 2,830 |
| 2005-01-20 | 287 | 287 | 276 | 281 | 45,000 | 2,810 |
| 2005-01-19 | 288 | 289 | 286 | 287 | 69,000 | 2,870 |
| 2005-01-18 | 283 | 287 | 283 | 283 | 46,000 | 2,830 |
| 2005-01-17 | 282 | 285 | 280 | 281 | 32,000 | 2,810 |
| 2005-01-14 | 281 | 282 | 281 | 282 | 25,000 | 2,820 |
| 2005-01-13 | 285 | 286 | 283 | 284 | 30,000 | 2,840 |
| 2005-01-12 | 287 | 288 | 284 | 284 | 58,000 | 2,840 |
| 2005-01-11 | 282 | 287 | 280 | 287 | 41,000 | 2,870 |
| 2005-01-07 | 281 | 284 | 280 | 281 | 26,000 | 2,810 |
| 2005-01-06 | 284 | 285 | 278 | 284 | 17,000 | 2,840 |
| 2005-01-05 | 284 | 284 | 278 | 279 | 18,000 | 2,790 |
| 2005-01-04 | 277 | 284 | 277 | 283 | 22,000 | 2,830 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1996-03-26]1株→1.05株
