9074 日本石油輸送(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 338 | 343 | 338 | 343 | 15,000 | 3,430 |
| 2006-12-28 | 341 | 342 | 340 | 341 | 34,000 | 3,410 |
| 2006-12-27 | 344 | 344 | 338 | 340 | 20,000 | 3,400 |
| 2006-12-26 | 343 | 343 | 341 | 342 | 22,000 | 3,420 |
| 2006-12-25 | 342 | 343 | 338 | 342 | 12,000 | 3,420 |
| 2006-12-22 | 343 | 344 | 337 | 344 | 12,000 | 3,440 |
| 2006-12-21 | 345 | 346 | 344 | 344 | 17,000 | 3,440 |
| 2006-12-20 | 341 | 345 | 339 | 345 | 15,000 | 3,450 |
| 2006-12-19 | 345 | 347 | 342 | 346 | 13,000 | 3,460 |
| 2006-12-18 | 341 | 347 | 341 | 346 | 9,000 | 3,460 |
| 2006-12-15 | 346 | 348 | 344 | 347 | 23,000 | 3,470 |
| 2006-12-14 | 344 | 348 | 343 | 345 | 27,000 | 3,450 |
| 2006-12-13 | 347 | 349 | 346 | 349 | 22,000 | 3,490 |
| 2006-12-12 | 350 | 352 | 346 | 350 | 30,000 | 3,500 |
| 2006-12-11 | 354 | 354 | 344 | 350 | 27,000 | 3,500 |
| 2006-12-08 | 335 | 344 | 335 | 344 | 43,000 | 3,440 |
| 2006-12-07 | 334 | 345 | 334 | 343 | 36,000 | 3,430 |
| 2006-12-06 | 336 | 341 | 336 | 340 | 30,000 | 3,400 |
| 2006-12-05 | 335 | 335 | 333 | 333 | 17,000 | 3,330 |
| 2006-12-04 | 331 | 335 | 331 | 335 | 9,000 | 3,350 |
| 2006-12-01 | 337 | 337 | 335 | 335 | 5,000 | 3,350 |
| 2006-11-30 | 329 | 330 | 324 | 330 | 25,000 | 3,300 |
| 2006-11-29 | 328 | 328 | 324 | 328 | 15,000 | 3,280 |
| 2006-11-28 | 322 | 325 | 321 | 325 | 28,000 | 3,250 |
| 2006-11-27 | 328 | 328 | 308 | 321 | 50,000 | 3,210 |
| 2006-11-24 | 320 | 326 | 319 | 324 | 16,000 | 3,240 |
| 2006-11-22 | 319 | 324 | 315 | 320 | 21,000 | 3,200 |
| 2006-11-21 | 321 | 326 | 308 | 320 | 32,000 | 3,200 |
| 2006-11-20 | 332 | 332 | 331 | 331 | 2,000 | 3,310 |
| 2006-11-17 | 340 | 340 | 331 | 339 | 27,000 | 3,390 |
| 2006-11-16 | 344 | 344 | 333 | 342 | 29,000 | 3,420 |
| 2006-11-15 | 335 | 340 | 335 | 340 | 15,000 | 3,400 |
| 2006-11-14 | 343 | 343 | 342 | 342 | 3,000 | 3,420 |
| 2006-11-13 | 334 | 342 | 331 | 341 | 15,000 | 3,410 |
| 2006-11-10 | 343 | 345 | 340 | 343 | 7,000 | 3,430 |
| 2006-11-09 | 341 | 343 | 340 | 343 | 35,000 | 3,430 |
| 2006-11-08 | 349 | 349 | 341 | 345 | 28,000 | 3,450 |
| 2006-11-07 | 345 | 349 | 341 | 349 | 7,000 | 3,490 |
| 2006-11-06 | 346 | 348 | 345 | 348 | 5,000 | 3,480 |
| 2006-11-02 | 345 | 351 | 341 | 351 | 32,000 | 3,510 |
| 2006-11-01 | 347 | 348 | 340 | 348 | 19,000 | 3,480 |
| 2006-10-31 | 348 | 354 | 346 | 346 | 12,000 | 3,460 |
| 2006-10-30 | 351 | 353 | 338 | 349 | 45,000 | 3,490 |
| 2006-10-27 | 355 | 355 | 350 | 354 | 23,000 | 3,540 |
| 2006-10-26 | 355 | 355 | 350 | 350 | 15,000 | 3,500 |
| 2006-10-25 | 356 | 356 | 351 | 351 | 19,000 | 3,510 |
| 2006-10-24 | 350 | 356 | 350 | 351 | 24,000 | 3,510 |
| 2006-10-23 | 349 | 349 | 345 | 349 | 18,000 | 3,490 |
| 2006-10-20 | 350 | 350 | 343 | 349 | 40,000 | 3,490 |
| 2006-10-19 | 349 | 354 | 348 | 349 | 43,000 | 3,490 |
| 2006-10-18 | 355 | 356 | 348 | 356 | 22,000 | 3,560 |
| 2006-10-17 | 357 | 358 | 354 | 355 | 11,000 | 3,550 |
| 2006-10-16 | 355 | 359 | 355 | 358 | 11,000 | 3,580 |
| 2006-10-13 | 358 | 360 | 355 | 358 | 18,000 | 3,580 |
| 2006-10-12 | 360 | 360 | 355 | 359 | 12,000 | 3,590 |
| 2006-10-11 | 365 | 365 | 356 | 359 | 38,000 | 3,590 |
| 2006-10-10 | 353 | 366 | 348 | 365 | 45,000 | 3,650 |
| 2006-10-06 | 355 | 355 | 353 | 353 | 17,000 | 3,530 |
| 2006-10-05 | 355 | 355 | 352 | 355 | 22,000 | 3,550 |
| 2006-10-04 | 355 | 355 | 352 | 355 | 15,000 | 3,550 |
| 2006-10-03 | 355 | 355 | 353 | 355 | 28,000 | 3,550 |
| 2006-10-02 | 358 | 358 | 353 | 355 | 17,000 | 3,550 |
| 2006-09-29 | 355 | 360 | 354 | 360 | 10,000 | 3,600 |
| 2006-09-28 | 350 | 357 | 350 | 357 | 9,000 | 3,570 |
| 2006-09-27 | 347 | 353 | 344 | 353 | 36,000 | 3,530 |
| 2006-09-26 | 359 | 359 | 352 | 352 | 13,000 | 3,520 |
| 2006-09-25 | 355 | 355 | 351 | 354 | 21,000 | 3,540 |
| 2006-09-22 | 358 | 358 | 354 | 358 | 32,000 | 3,580 |
| 2006-09-21 | 360 | 360 | 355 | 359 | 14,000 | 3,590 |
| 2006-09-20 | 360 | 362 | 357 | 360 | 7,000 | 3,600 |
| 2006-09-19 | 365 | 365 | 360 | 360 | 4,000 | 3,600 |
| 2006-09-15 | 360 | 364 | 360 | 363 | 14,000 | 3,630 |
| 2006-09-14 | 360 | 362 | 360 | 362 | 7,000 | 3,620 |
| 2006-09-13 | 360 | 370 | 357 | 365 | 19,000 | 3,650 |
| 2006-09-12 | 364 | 364 | 357 | 358 | 27,000 | 3,580 |
| 2006-09-11 | 362 | 363 | 358 | 363 | 38,000 | 3,630 |
| 2006-09-08 | 360 | 371 | 360 | 363 | 73,000 | 3,630 |
| 2006-09-07 | 360 | 364 | 359 | 361 | 14,000 | 3,610 |
| 2006-09-06 | 364 | 368 | 360 | 362 | 40,000 | 3,620 |
| 2006-09-05 | 365 | 366 | 364 | 364 | 9,000 | 3,640 |
| 2006-09-04 | 363 | 373 | 363 | 365 | 9,000 | 3,650 |
| 2006-09-01 | 358 | 358 | 353 | 358 | 53,000 | 3,580 |
| 2006-08-31 | 354 | 360 | 354 | 355 | 14,000 | 3,550 |
| 2006-08-30 | 354 | 354 | 351 | 351 | 8,000 | 3,510 |
| 2006-08-29 | 354 | 354 | 354 | 354 | 4,000 | 3,540 |
| 2006-08-28 | 354 | 354 | 350 | 351 | 12,000 | 3,510 |
| 2006-08-25 | 352 | 356 | 352 | 354 | 15,000 | 3,540 |
| 2006-08-24 | 353 | 353 | 346 | 352 | 17,000 | 3,520 |
| 2006-08-23 | 353 | 355 | 350 | 354 | 32,000 | 3,540 |
| 2006-08-22 | 352 | 353 | 348 | 353 | 12,000 | 3,530 |
| 2006-08-21 | 354 | 356 | 353 | 354 | 9,000 | 3,540 |
| 2006-08-18 | 359 | 359 | 350 | 359 | 22,000 | 3,590 |
| 2006-08-17 | 341 | 365 | 340 | 360 | 66,000 | 3,600 |
| 2006-08-16 | 342 | 344 | 340 | 340 | 17,000 | 3,400 |
| 2006-08-15 | 337 | 340 | 336 | 340 | 17,000 | 3,400 |
| 2006-08-14 | 335 | 342 | 330 | 342 | 31,000 | 3,420 |
| 2006-08-11 | 333 | 338 | 333 | 338 | 23,000 | 3,380 |
| 2006-08-10 | 336 | 336 | 333 | 334 | 7,000 | 3,340 |
| 2006-08-09 | 334 | 334 | 333 | 334 | 8,000 | 3,340 |
| 2006-08-08 | 333 | 336 | 333 | 336 | 16,000 | 3,360 |
| 2006-08-07 | 339 | 339 | 334 | 337 | 8,000 | 3,370 |
| 2006-08-04 | 333 | 341 | 333 | 339 | 29,000 | 3,390 |
| 2006-08-03 | 333 | 342 | 333 | 342 | 16,000 | 3,420 |
| 2006-08-02 | 334 | 334 | 333 | 333 | 44,000 | 3,330 |
| 2006-08-01 | 335 | 336 | 333 | 334 | 15,000 | 3,340 |
| 2006-07-31 | 331 | 337 | 330 | 334 | 34,000 | 3,340 |
| 2006-07-28 | 334 | 334 | 326 | 331 | 16,000 | 3,310 |
| 2006-07-27 | 331 | 332 | 329 | 332 | 12,000 | 3,320 |
| 2006-07-26 | 328 | 332 | 326 | 332 | 19,000 | 3,320 |
| 2006-07-25 | 332 | 336 | 328 | 336 | 16,000 | 3,360 |
| 2006-07-24 | 339 | 339 | 333 | 337 | 24,000 | 3,370 |
| 2006-07-21 | 331 | 342 | 326 | 342 | 18,000 | 3,420 |
| 2006-07-20 | 339 | 339 | 328 | 335 | 9,000 | 3,350 |
| 2006-07-19 | 337 | 337 | 330 | 335 | 16,000 | 3,350 |
| 2006-07-18 | 342 | 342 | 336 | 337 | 80,000 | 3,370 |
| 2006-07-14 | 340 | 341 | 335 | 341 | 8,000 | 3,410 |
| 2006-07-13 | 331 | 340 | 331 | 340 | 43,000 | 3,400 |
| 2006-07-12 | 341 | 342 | 338 | 340 | 20,000 | 3,400 |
| 2006-07-11 | 340 | 342 | 340 | 342 | 25,000 | 3,420 |
| 2006-07-10 | 349 | 349 | 342 | 343 | 27,000 | 3,430 |
| 2006-07-07 | 344 | 345 | 342 | 344 | 13,000 | 3,440 |
| 2006-07-06 | 349 | 349 | 342 | 342 | 98,000 | 3,420 |
| 2006-07-05 | 345 | 345 | 340 | 344 | 37,000 | 3,440 |
| 2006-07-04 | 344 | 346 | 343 | 346 | 22,000 | 3,460 |
| 2006-07-03 | 353 | 356 | 341 | 349 | 15,000 | 3,490 |
| 2006-06-30 | 356 | 356 | 350 | 351 | 14,000 | 3,510 |
| 2006-06-29 | 350 | 353 | 348 | 349 | 23,000 | 3,490 |
| 2006-06-28 | 352 | 352 | 344 | 349 | 33,000 | 3,490 |
| 2006-06-27 | 352 | 354 | 352 | 354 | 13,000 | 3,540 |
| 2006-06-26 | 363 | 363 | 361 | 361 | 37,000 | 3,610 |
| 2006-06-23 | 356 | 362 | 355 | 362 | 19,000 | 3,620 |
| 2006-06-22 | 352 | 355 | 350 | 355 | 8,000 | 3,550 |
| 2006-06-21 | 353 | 354 | 346 | 347 | 15,000 | 3,470 |
| 2006-06-20 | 345 | 364 | 345 | 363 | 31,000 | 3,630 |
| 2006-06-19 | 352 | 354 | 352 | 354 | 2,000 | 3,540 |
| 2006-06-16 | 346 | 352 | 344 | 352 | 11,000 | 3,520 |
| 2006-06-15 | 343 | 345 | 343 | 345 | 7,000 | 3,450 |
| 2006-06-14 | 335 | 347 | 335 | 347 | 12,000 | 3,470 |
| 2006-06-13 | 340 | 349 | 339 | 349 | 16,000 | 3,490 |
| 2006-06-12 | 338 | 351 | 336 | 351 | 19,000 | 3,510 |
| 2006-06-09 | 330 | 350 | 330 | 350 | 57,000 | 3,500 |
| 2006-06-08 | 341 | 341 | 323 | 340 | 58,000 | 3,400 |
| 2006-06-07 | 354 | 359 | 349 | 357 | 20,000 | 3,570 |
| 2006-06-06 | 359 | 364 | 359 | 364 | 4,000 | 3,640 |
| 2006-06-05 | 368 | 368 | 354 | 364 | 30,000 | 3,640 |
| 2006-06-02 | 357 | 370 | 343 | 369 | 66,000 | 3,690 |
| 2006-06-01 | 368 | 369 | 361 | 369 | 11,000 | 3,690 |
| 2006-05-31 | 365 | 368 | 361 | 368 | 31,000 | 3,680 |
| 2006-05-30 | 367 | 373 | 365 | 366 | 22,000 | 3,660 |
| 2006-05-29 | 376 | 377 | 369 | 375 | 15,000 | 3,750 |
| 2006-05-26 | 377 | 377 | 370 | 377 | 16,000 | 3,770 |
| 2006-05-25 | 371 | 375 | 363 | 375 | 67,000 | 3,750 |
| 2006-05-24 | 374 | 381 | 370 | 381 | 31,000 | 3,810 |
| 2006-05-23 | 374 | 379 | 374 | 379 | 3,000 | 3,790 |
| 2006-05-22 | 381 | 384 | 372 | 384 | 22,000 | 3,840 |
| 2006-05-19 | 378 | 386 | 373 | 386 | 16,000 | 3,860 |
| 2006-05-18 | 381 | 381 | 374 | 378 | 7,000 | 3,780 |
| 2006-05-17 | 383 | 383 | 374 | 380 | 18,000 | 3,800 |
| 2006-05-16 | 387 | 387 | 379 | 383 | 36,000 | 3,830 |
| 2006-05-15 | 385 | 391 | 378 | 391 | 18,000 | 3,910 |
| 2006-05-12 | 388 | 388 | 379 | 387 | 19,000 | 3,870 |
| 2006-05-11 | 385 | 395 | 379 | 384 | 83,000 | 3,840 |
| 2006-05-10 | 388 | 390 | 380 | 390 | 68,000 | 3,900 |
| 2006-05-09 | 390 | 391 | 388 | 389 | 17,000 | 3,890 |
| 2006-05-08 | 392 | 392 | 390 | 391 | 34,000 | 3,910 |
| 2006-05-02 | 393 | 394 | 391 | 394 | 38,000 | 3,940 |
| 2006-05-01 | 396 | 397 | 393 | 397 | 13,000 | 3,970 |
| 2006-04-28 | 396 | 396 | 393 | 396 | 9,000 | 3,960 |
| 2006-04-27 | 396 | 396 | 392 | 396 | 19,000 | 3,960 |
| 2006-04-26 | 397 | 397 | 393 | 396 | 16,000 | 3,960 |
| 2006-04-25 | 396 | 397 | 393 | 397 | 14,000 | 3,970 |
| 2006-04-24 | 400 | 403 | 397 | 402 | 39,000 | 4,020 |
| 2006-04-21 | 398 | 403 | 397 | 402 | 53,000 | 4,020 |
| 2006-04-20 | 398 | 400 | 395 | 398 | 34,000 | 3,980 |
| 2006-04-19 | 399 | 399 | 391 | 396 | 15,000 | 3,960 |
| 2006-04-18 | 397 | 398 | 395 | 397 | 11,000 | 3,970 |
| 2006-04-17 | 400 | 400 | 397 | 397 | 8,000 | 3,970 |
| 2006-04-14 | 396 | 397 | 395 | 396 | 14,000 | 3,960 |
| 2006-04-13 | 397 | 401 | 397 | 398 | 27,000 | 3,980 |
| 2006-04-12 | 403 | 403 | 397 | 397 | 19,000 | 3,970 |
| 2006-04-11 | 400 | 402 | 399 | 400 | 45,000 | 4,000 |
| 2006-04-10 | 397 | 398 | 396 | 398 | 17,000 | 3,980 |
| 2006-04-07 | 403 | 403 | 398 | 398 | 15,000 | 3,980 |
| 2006-04-06 | 397 | 404 | 397 | 404 | 32,000 | 4,040 |
| 2006-04-05 | 394 | 398 | 394 | 397 | 25,000 | 3,970 |
| 2006-04-04 | 396 | 399 | 395 | 399 | 20,000 | 3,990 |
| 2006-04-03 | 399 | 400 | 395 | 398 | 22,000 | 3,980 |
| 2006-03-31 | 401 | 404 | 397 | 401 | 26,000 | 4,010 |
| 2006-03-30 | 402 | 404 | 397 | 401 | 32,000 | 4,010 |
| 2006-03-29 | 399 | 407 | 399 | 407 | 10,000 | 4,070 |
| 2006-03-28 | 397 | 399 | 392 | 397 | 15,000 | 3,970 |
| 2006-03-27 | 405 | 405 | 400 | 400 | 25,000 | 4,000 |
| 2006-03-24 | 405 | 405 | 391 | 400 | 28,000 | 4,000 |
| 2006-03-23 | 402 | 408 | 402 | 405 | 19,000 | 4,050 |
| 2006-03-22 | 401 | 407 | 397 | 407 | 42,000 | 4,070 |
| 2006-03-20 | 408 | 408 | 400 | 405 | 19,000 | 4,050 |
| 2006-03-17 | 402 | 402 | 388 | 400 | 26,000 | 4,000 |
| 2006-03-16 | 402 | 403 | 396 | 397 | 7,000 | 3,970 |
| 2006-03-15 | 400 | 403 | 398 | 399 | 23,000 | 3,990 |
| 2006-03-14 | 406 | 406 | 398 | 405 | 12,000 | 4,050 |
| 2006-03-13 | 400 | 404 | 396 | 402 | 39,000 | 4,020 |
| 2006-03-10 | 393 | 396 | 392 | 392 | 66,000 | 3,920 |
| 2006-03-09 | 381 | 392 | 381 | 391 | 24,000 | 3,910 |
| 2006-03-08 | 385 | 390 | 384 | 384 | 16,000 | 3,840 |
| 2006-03-07 | 372 | 385 | 371 | 385 | 36,000 | 3,850 |
| 2006-03-06 | 377 | 378 | 375 | 377 | 34,000 | 3,770 |
| 2006-03-03 | 382 | 385 | 377 | 377 | 28,000 | 3,770 |
| 2006-03-02 | 387 | 391 | 385 | 385 | 14,000 | 3,850 |
| 2006-03-01 | 387 | 392 | 380 | 387 | 69,000 | 3,870 |
| 2006-02-28 | 402 | 402 | 392 | 392 | 34,000 | 3,920 |
| 2006-02-27 | 399 | 404 | 391 | 404 | 44,000 | 4,040 |
| 2006-02-24 | 389 | 389 | 387 | 389 | 20,000 | 3,890 |
| 2006-02-23 | 385 | 387 | 380 | 383 | 31,000 | 3,830 |
| 2006-02-22 | 375 | 384 | 370 | 375 | 19,000 | 3,750 |
| 2006-02-21 | 366 | 377 | 366 | 375 | 49,000 | 3,750 |
| 2006-02-20 | 384 | 391 | 360 | 380 | 61,000 | 3,800 |
| 2006-02-17 | 394 | 394 | 384 | 394 | 27,000 | 3,940 |
| 2006-02-16 | 399 | 399 | 384 | 389 | 22,000 | 3,890 |
| 2006-02-15 | 401 | 401 | 381 | 399 | 54,000 | 3,990 |
| 2006-02-14 | 392 | 406 | 387 | 401 | 36,000 | 4,010 |
| 2006-02-13 | 401 | 410 | 400 | 401 | 33,000 | 4,010 |
| 2006-02-10 | 404 | 407 | 402 | 407 | 32,000 | 4,070 |
| 2006-02-09 | 400 | 419 | 400 | 406 | 48,000 | 4,060 |
| 2006-02-08 | 410 | 410 | 400 | 400 | 17,000 | 4,000 |
| 2006-02-07 | 415 | 417 | 411 | 411 | 11,000 | 4,110 |
| 2006-02-06 | 418 | 418 | 411 | 415 | 18,000 | 4,150 |
| 2006-02-03 | 410 | 418 | 409 | 418 | 25,000 | 4,180 |
| 2006-02-02 | 413 | 420 | 410 | 410 | 42,000 | 4,100 |
| 2006-02-01 | 408 | 409 | 404 | 408 | 30,000 | 4,080 |
| 2006-01-31 | 413 | 414 | 405 | 409 | 91,000 | 4,090 |
| 2006-01-30 | 405 | 418 | 402 | 418 | 32,000 | 4,180 |
| 2006-01-27 | 395 | 408 | 395 | 406 | 34,000 | 4,060 |
| 2006-01-26 | 391 | 395 | 390 | 395 | 21,000 | 3,950 |
| 2006-01-25 | 394 | 396 | 388 | 393 | 41,000 | 3,930 |
| 2006-01-24 | 393 | 399 | 393 | 399 | 14,000 | 3,990 |
| 2006-01-23 | 390 | 398 | 386 | 393 | 45,000 | 3,930 |
| 2006-01-20 | 392 | 399 | 390 | 396 | 36,000 | 3,960 |
| 2006-01-19 | 376 | 390 | 376 | 390 | 264,000 | 3,900 |
| 2006-01-18 | 397 | 401 | 360 | 366 | 38,000 | 3,660 |
| 2006-01-17 | 403 | 405 | 401 | 401 | 25,000 | 4,010 |
| 2006-01-16 | 404 | 409 | 404 | 405 | 26,000 | 4,050 |
| 2006-01-13 | 407 | 410 | 403 | 410 | 67,000 | 4,100 |
| 2006-01-12 | 405 | 414 | 405 | 407 | 49,000 | 4,070 |
| 2006-01-11 | 412 | 415 | 408 | 409 | 69,000 | 4,090 |
| 2006-01-10 | 406 | 410 | 403 | 410 | 96,000 | 4,100 |
| 2006-01-06 | 406 | 408 | 402 | 403 | 36,000 | 4,030 |
| 2006-01-05 | 405 | 405 | 399 | 399 | 34,000 | 3,990 |
| 2006-01-04 | 409 | 409 | 403 | 405 | 14,000 | 4,050 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1996-03-26]1株→1.05株
