9074 日本石油輸送(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 235 | 235 | 232 | 234 | 18,000 | 2,340 |
| 2007-12-27 | 237 | 237 | 233 | 234 | 26,000 | 2,340 |
| 2007-12-26 | 233 | 236 | 232 | 236 | 25,000 | 2,360 |
| 2007-12-25 | 235 | 236 | 230 | 234 | 25,000 | 2,340 |
| 2007-12-21 | 233 | 234 | 230 | 233 | 53,000 | 2,330 |
| 2007-12-20 | 235 | 235 | 232 | 234 | 29,000 | 2,340 |
| 2007-12-19 | 234 | 239 | 234 | 236 | 16,000 | 2,360 |
| 2007-12-18 | 235 | 236 | 233 | 236 | 19,000 | 2,360 |
| 2007-12-17 | 240 | 240 | 236 | 237 | 50,000 | 2,370 |
| 2007-12-14 | 240 | 243 | 238 | 240 | 47,000 | 2,400 |
| 2007-12-13 | 239 | 242 | 237 | 240 | 16,000 | 2,400 |
| 2007-12-12 | 238 | 241 | 237 | 241 | 35,000 | 2,410 |
| 2007-12-11 | 240 | 242 | 239 | 239 | 18,000 | 2,390 |
| 2007-12-10 | 246 | 246 | 237 | 238 | 64,000 | 2,380 |
| 2007-12-07 | 235 | 236 | 233 | 236 | 102,000 | 2,360 |
| 2007-12-06 | 234 | 234 | 229 | 234 | 88,000 | 2,340 |
| 2007-12-05 | 231 | 233 | 230 | 232 | 34,000 | 2,320 |
| 2007-12-04 | 238 | 240 | 233 | 233 | 20,000 | 2,330 |
| 2007-12-03 | 238 | 247 | 235 | 236 | 42,000 | 2,360 |
| 2007-11-30 | 229 | 240 | 229 | 237 | 54,000 | 2,370 |
| 2007-11-29 | 230 | 231 | 227 | 229 | 89,000 | 2,290 |
| 2007-11-28 | 235 | 237 | 228 | 228 | 117,000 | 2,280 |
| 2007-11-27 | 239 | 239 | 235 | 236 | 35,000 | 2,360 |
| 2007-11-26 | 245 | 245 | 239 | 240 | 55,000 | 2,400 |
| 2007-11-22 | 245 | 249 | 240 | 242 | 32,000 | 2,420 |
| 2007-11-21 | 245 | 246 | 241 | 246 | 8,000 | 2,460 |
| 2007-11-20 | 241 | 248 | 238 | 247 | 34,000 | 2,470 |
| 2007-11-19 | 248 | 250 | 245 | 250 | 9,000 | 2,500 |
| 2007-11-16 | 247 | 248 | 240 | 248 | 36,000 | 2,480 |
| 2007-11-15 | 252 | 252 | 247 | 248 | 25,000 | 2,480 |
| 2007-11-14 | 250 | 253 | 245 | 252 | 20,000 | 2,520 |
| 2007-11-13 | 248 | 248 | 238 | 248 | 36,000 | 2,480 |
| 2007-11-12 | 238 | 253 | 238 | 253 | 47,000 | 2,530 |
| 2007-11-09 | 261 | 266 | 258 | 258 | 30,000 | 2,580 |
| 2007-11-08 | 262 | 267 | 261 | 264 | 19,000 | 2,640 |
| 2007-11-07 | 273 | 273 | 266 | 272 | 51,000 | 2,720 |
| 2007-11-06 | 271 | 274 | 271 | 273 | 16,000 | 2,730 |
| 2007-11-05 | 274 | 275 | 272 | 272 | 21,000 | 2,720 |
| 2007-11-02 | 276 | 276 | 275 | 275 | 13,000 | 2,750 |
| 2007-11-01 | 279 | 279 | 277 | 278 | 9,000 | 2,780 |
| 2007-10-31 | 278 | 278 | 277 | 277 | 31,000 | 2,770 |
| 2007-10-30 | 277 | 278 | 277 | 277 | 14,000 | 2,770 |
| 2007-10-29 | 277 | 278 | 277 | 278 | 11,000 | 2,780 |
| 2007-10-26 | 279 | 279 | 275 | 277 | 11,000 | 2,770 |
| 2007-10-25 | 276 | 278 | 276 | 276 | 21,000 | 2,760 |
| 2007-10-24 | 277 | 278 | 275 | 276 | 36,000 | 2,760 |
| 2007-10-23 | 275 | 278 | 274 | 277 | 11,000 | 2,770 |
| 2007-10-22 | 274 | 279 | 272 | 278 | 25,000 | 2,780 |
| 2007-10-19 | 284 | 284 | 280 | 281 | 35,000 | 2,810 |
| 2007-10-18 | 290 | 290 | 285 | 285 | 24,000 | 2,850 |
| 2007-10-17 | 288 | 288 | 285 | 288 | 20,000 | 2,880 |
| 2007-10-16 | 291 | 291 | 289 | 289 | 6,000 | 2,890 |
| 2007-10-15 | 292 | 294 | 291 | 291 | 17,000 | 2,910 |
| 2007-10-12 | 289 | 294 | 288 | 291 | 40,000 | 2,910 |
| 2007-10-11 | 289 | 293 | 289 | 290 | 17,000 | 2,900 |
| 2007-10-10 | 289 | 296 | 289 | 293 | 22,000 | 2,930 |
| 2007-10-09 | 292 | 292 | 291 | 292 | 12,000 | 2,920 |
| 2007-10-05 | 290 | 292 | 286 | 290 | 16,000 | 2,900 |
| 2007-10-04 | 286 | 290 | 285 | 288 | 13,000 | 2,880 |
| 2007-10-03 | 284 | 289 | 284 | 286 | 24,000 | 2,860 |
| 2007-10-02 | 288 | 288 | 286 | 287 | 9,000 | 2,870 |
| 2007-10-01 | 290 | 290 | 285 | 287 | 18,000 | 2,870 |
| 2007-09-28 | 287 | 290 | 287 | 290 | 9,000 | 2,900 |
| 2007-09-27 | 290 | 293 | 290 | 293 | 12,000 | 2,930 |
| 2007-09-26 | 290 | 290 | 287 | 290 | 14,000 | 2,900 |
| 2007-09-25 | 289 | 290 | 288 | 290 | 9,000 | 2,900 |
| 2007-09-21 | 282 | 290 | 282 | 290 | 8,000 | 2,900 |
| 2007-09-20 | 293 | 293 | 286 | 286 | 26,000 | 2,860 |
| 2007-09-19 | 285 | 290 | 285 | 290 | 36,000 | 2,900 |
| 2007-09-18 | 284 | 284 | 278 | 284 | 22,000 | 2,840 |
| 2007-09-14 | 287 | 288 | 277 | 285 | 67,000 | 2,850 |
| 2007-09-13 | 285 | 290 | 285 | 288 | 19,000 | 2,880 |
| 2007-09-12 | 289 | 293 | 287 | 290 | 23,000 | 2,900 |
| 2007-09-11 | 286 | 293 | 284 | 293 | 41,000 | 2,930 |
| 2007-09-10 | 290 | 290 | 287 | 290 | 25,000 | 2,900 |
| 2007-09-07 | 293 | 294 | 290 | 292 | 21,000 | 2,920 |
| 2007-09-06 | 290 | 293 | 287 | 293 | 24,000 | 2,930 |
| 2007-09-05 | 294 | 294 | 290 | 294 | 21,000 | 2,940 |
| 2007-09-04 | 294 | 294 | 282 | 294 | 38,000 | 2,940 |
| 2007-09-03 | 294 | 295 | 292 | 295 | 17,000 | 2,950 |
| 2007-08-31 | 293 | 295 | 292 | 295 | 26,000 | 2,950 |
| 2007-08-30 | 294 | 294 | 294 | 294 | 3,000 | 2,940 |
| 2007-08-29 | 293 | 298 | 290 | 295 | 29,000 | 2,950 |
| 2007-08-28 | 295 | 296 | 293 | 296 | 7,000 | 2,960 |
| 2007-08-27 | 296 | 297 | 294 | 295 | 39,000 | 2,950 |
| 2007-08-24 | 295 | 296 | 294 | 296 | 19,000 | 2,960 |
| 2007-08-23 | 292 | 294 | 291 | 294 | 22,000 | 2,940 |
| 2007-08-22 | 293 | 294 | 290 | 294 | 15,000 | 2,940 |
| 2007-08-21 | 290 | 295 | 287 | 295 | 89,000 | 2,950 |
| 2007-08-20 | 300 | 307 | 286 | 300 | 61,000 | 3,000 |
| 2007-08-17 | 301 | 301 | 291 | 300 | 60,000 | 3,000 |
| 2007-08-16 | 302 | 304 | 299 | 302 | 18,000 | 3,020 |
| 2007-08-15 | 312 | 312 | 302 | 307 | 38,000 | 3,070 |
| 2007-08-14 | 311 | 312 | 308 | 312 | 42,000 | 3,120 |
| 2007-08-13 | 319 | 323 | 314 | 316 | 34,000 | 3,160 |
| 2007-08-10 | 322 | 323 | 316 | 323 | 17,000 | 3,230 |
| 2007-08-09 | 323 | 324 | 318 | 324 | 30,000 | 3,240 |
| 2007-08-08 | 319 | 323 | 315 | 323 | 30,000 | 3,230 |
| 2007-08-07 | 324 | 324 | 315 | 324 | 28,000 | 3,240 |
| 2007-08-06 | 323 | 327 | 322 | 327 | 10,000 | 3,270 |
| 2007-08-03 | 319 | 327 | 319 | 327 | 21,000 | 3,270 |
| 2007-08-02 | 320 | 323 | 318 | 322 | 46,000 | 3,220 |
| 2007-08-01 | 323 | 323 | 316 | 316 | 36,000 | 3,160 |
| 2007-07-31 | 324 | 329 | 324 | 327 | 20,000 | 3,270 |
| 2007-07-30 | 324 | 326 | 322 | 324 | 116,000 | 3,240 |
| 2007-07-27 | 327 | 327 | 321 | 325 | 39,000 | 3,250 |
| 2007-07-26 | 335 | 335 | 332 | 332 | 13,000 | 3,320 |
| 2007-07-25 | 335 | 335 | 333 | 335 | 13,000 | 3,350 |
| 2007-07-24 | 337 | 337 | 334 | 335 | 11,000 | 3,350 |
| 2007-07-23 | 335 | 337 | 334 | 337 | 12,000 | 3,370 |
| 2007-07-20 | 339 | 339 | 339 | 339 | 9,000 | 3,390 |
| 2007-07-19 | 336 | 338 | 335 | 335 | 14,000 | 3,350 |
| 2007-07-18 | 337 | 338 | 332 | 335 | 22,000 | 3,350 |
| 2007-07-17 | 338 | 338 | 334 | 337 | 21,000 | 3,370 |
| 2007-07-13 | 334 | 342 | 334 | 341 | 104,000 | 3,410 |
| 2007-07-12 | 333 | 344 | 330 | 336 | 99,000 | 3,360 |
| 2007-07-11 | 336 | 336 | 331 | 334 | 36,000 | 3,340 |
| 2007-07-10 | 334 | 337 | 331 | 336 | 21,000 | 3,360 |
| 2007-07-09 | 336 | 336 | 333 | 335 | 26,000 | 3,350 |
| 2007-07-06 | 333 | 333 | 331 | 333 | 23,000 | 3,330 |
| 2007-07-05 | 333 | 335 | 333 | 335 | 12,000 | 3,350 |
| 2007-07-04 | 334 | 335 | 333 | 335 | 40,000 | 3,350 |
| 2007-07-03 | 338 | 338 | 334 | 337 | 15,000 | 3,370 |
| 2007-07-02 | 339 | 339 | 335 | 338 | 40,000 | 3,380 |
| 2007-06-29 | 342 | 342 | 336 | 337 | 23,000 | 3,370 |
| 2007-06-28 | 335 | 335 | 333 | 335 | 26,000 | 3,350 |
| 2007-06-27 | 335 | 335 | 333 | 334 | 11,000 | 3,340 |
| 2007-06-26 | 337 | 337 | 333 | 334 | 37,000 | 3,340 |
| 2007-06-25 | 333 | 336 | 333 | 336 | 28,000 | 3,360 |
| 2007-06-22 | 335 | 336 | 333 | 336 | 45,000 | 3,360 |
| 2007-06-21 | 336 | 339 | 336 | 339 | 23,000 | 3,390 |
| 2007-06-20 | 336 | 340 | 335 | 338 | 14,000 | 3,380 |
| 2007-06-19 | 340 | 342 | 337 | 339 | 28,000 | 3,390 |
| 2007-06-18 | 336 | 340 | 336 | 340 | 33,000 | 3,400 |
| 2007-06-15 | 333 | 338 | 333 | 337 | 29,000 | 3,370 |
| 2007-06-14 | 333 | 336 | 331 | 333 | 22,000 | 3,330 |
| 2007-06-13 | 333 | 337 | 332 | 336 | 74,000 | 3,360 |
| 2007-06-12 | 344 | 344 | 332 | 343 | 48,000 | 3,430 |
| 2007-06-11 | 348 | 348 | 337 | 344 | 39,000 | 3,440 |
| 2007-06-08 | 344 | 344 | 337 | 340 | 68,000 | 3,400 |
| 2007-06-07 | 345 | 349 | 343 | 346 | 77,000 | 3,460 |
| 2007-06-06 | 332 | 349 | 332 | 346 | 109,000 | 3,460 |
| 2007-06-05 | 329 | 333 | 327 | 333 | 71,000 | 3,330 |
| 2007-06-04 | 329 | 329 | 326 | 328 | 13,000 | 3,280 |
| 2007-06-01 | 326 | 329 | 326 | 328 | 28,000 | 3,280 |
| 2007-05-31 | 324 | 328 | 321 | 328 | 38,000 | 3,280 |
| 2007-05-30 | 320 | 323 | 320 | 322 | 3,000 | 3,220 |
| 2007-05-29 | 322 | 324 | 321 | 324 | 8,000 | 3,240 |
| 2007-05-28 | 324 | 324 | 320 | 324 | 20,000 | 3,240 |
| 2007-05-25 | 324 | 324 | 320 | 324 | 15,000 | 3,240 |
| 2007-05-24 | 325 | 325 | 319 | 325 | 67,000 | 3,250 |
| 2007-05-23 | 322 | 329 | 322 | 329 | 23,000 | 3,290 |
| 2007-05-22 | 323 | 325 | 323 | 325 | 5,000 | 3,250 |
| 2007-05-21 | 322 | 326 | 322 | 324 | 16,000 | 3,240 |
| 2007-05-18 | 327 | 328 | 322 | 327 | 20,000 | 3,270 |
| 2007-05-17 | 328 | 329 | 323 | 325 | 28,000 | 3,250 |
| 2007-05-16 | 326 | 330 | 324 | 329 | 34,000 | 3,290 |
| 2007-05-15 | 327 | 327 | 324 | 327 | 11,000 | 3,270 |
| 2007-05-14 | 324 | 327 | 324 | 327 | 11,000 | 3,270 |
| 2007-05-11 | 325 | 325 | 322 | 325 | 17,000 | 3,250 |
| 2007-05-10 | 322 | 325 | 321 | 325 | 17,000 | 3,250 |
| 2007-05-09 | 326 | 326 | 322 | 325 | 22,000 | 3,250 |
| 2007-05-08 | 326 | 326 | 323 | 325 | 44,000 | 3,250 |
| 2007-05-07 | 326 | 327 | 325 | 327 | 13,000 | 3,270 |
| 2007-05-02 | 327 | 327 | 326 | 326 | 3,000 | 3,260 |
| 2007-05-01 | 328 | 328 | 326 | 327 | 19,000 | 3,270 |
| 2007-04-27 | 329 | 329 | 327 | 328 | 9,000 | 3,280 |
| 2007-04-26 | 330 | 330 | 326 | 327 | 19,000 | 3,270 |
| 2007-04-25 | 325 | 329 | 325 | 329 | 56,000 | 3,290 |
| 2007-04-24 | 328 | 328 | 325 | 328 | 13,000 | 3,280 |
| 2007-04-23 | 324 | 328 | 324 | 328 | 18,000 | 3,280 |
| 2007-04-20 | 326 | 328 | 326 | 328 | 5,000 | 3,280 |
| 2007-04-19 | 330 | 332 | 329 | 329 | 25,000 | 3,290 |
| 2007-04-18 | 328 | 330 | 328 | 330 | 47,000 | 3,300 |
| 2007-04-17 | 326 | 329 | 325 | 328 | 37,000 | 3,280 |
| 2007-04-16 | 328 | 328 | 322 | 324 | 22,000 | 3,240 |
| 2007-04-13 | 326 | 329 | 326 | 328 | 28,000 | 3,280 |
| 2007-04-12 | 330 | 330 | 325 | 326 | 10,000 | 3,260 |
| 2007-04-11 | 325 | 329 | 325 | 327 | 8,000 | 3,270 |
| 2007-04-10 | 329 | 329 | 328 | 329 | 10,000 | 3,290 |
| 2007-04-09 | 330 | 330 | 327 | 329 | 43,000 | 3,290 |
| 2007-04-06 | 326 | 327 | 324 | 327 | 14,000 | 3,270 |
| 2007-04-05 | 325 | 325 | 321 | 324 | 10,000 | 3,240 |
| 2007-04-04 | 326 | 326 | 322 | 324 | 15,000 | 3,240 |
| 2007-04-03 | 323 | 327 | 320 | 325 | 18,000 | 3,250 |
| 2007-04-02 | 330 | 330 | 325 | 325 | 34,000 | 3,250 |
| 2007-03-30 | 329 | 329 | 326 | 329 | 7,000 | 3,290 |
| 2007-03-29 | 328 | 328 | 325 | 328 | 13,000 | 3,280 |
| 2007-03-28 | 326 | 330 | 326 | 327 | 11,000 | 3,270 |
| 2007-03-27 | 332 | 332 | 328 | 330 | 12,000 | 3,300 |
| 2007-03-26 | 339 | 343 | 332 | 333 | 45,000 | 3,330 |
| 2007-03-23 | 334 | 334 | 331 | 334 | 27,000 | 3,340 |
| 2007-03-22 | 333 | 333 | 325 | 333 | 100,000 | 3,330 |
| 2007-03-20 | 330 | 333 | 329 | 332 | 14,000 | 3,320 |
| 2007-03-19 | 326 | 331 | 325 | 330 | 44,000 | 3,300 |
| 2007-03-16 | 332 | 334 | 328 | 329 | 75,000 | 3,290 |
| 2007-03-15 | 330 | 333 | 329 | 330 | 45,000 | 3,300 |
| 2007-03-14 | 337 | 337 | 331 | 332 | 42,000 | 3,320 |
| 2007-03-13 | 340 | 340 | 339 | 340 | 10,000 | 3,400 |
| 2007-03-12 | 341 | 341 | 339 | 340 | 27,000 | 3,400 |
| 2007-03-09 | 337 | 341 | 337 | 341 | 43,000 | 3,410 |
| 2007-03-08 | 343 | 344 | 341 | 342 | 34,000 | 3,420 |
| 2007-03-07 | 344 | 349 | 338 | 343 | 44,000 | 3,430 |
| 2007-03-06 | 340 | 345 | 339 | 344 | 26,000 | 3,440 |
| 2007-03-05 | 348 | 352 | 345 | 345 | 26,000 | 3,450 |
| 2007-03-02 | 351 | 354 | 349 | 352 | 94,000 | 3,520 |
| 2007-03-01 | 350 | 356 | 347 | 351 | 110,000 | 3,510 |
| 2007-02-28 | 350 | 351 | 346 | 350 | 194,000 | 3,500 |
| 2007-02-27 | 354 | 365 | 354 | 357 | 103,000 | 3,570 |
| 2007-02-26 | 355 | 356 | 352 | 355 | 102,000 | 3,550 |
| 2007-02-23 | 347 | 351 | 347 | 351 | 38,000 | 3,510 |
| 2007-02-22 | 342 | 347 | 342 | 346 | 78,000 | 3,460 |
| 2007-02-21 | 335 | 342 | 335 | 342 | 86,000 | 3,420 |
| 2007-02-20 | 333 | 335 | 333 | 334 | 25,000 | 3,340 |
| 2007-02-19 | 338 | 339 | 334 | 336 | 88,000 | 3,360 |
| 2007-02-16 | 334 | 335 | 332 | 335 | 39,000 | 3,350 |
| 2007-02-15 | 333 | 335 | 333 | 333 | 36,000 | 3,330 |
| 2007-02-14 | 333 | 333 | 330 | 332 | 64,000 | 3,320 |
| 2007-02-13 | 335 | 335 | 333 | 334 | 25,000 | 3,340 |
| 2007-02-09 | 333 | 333 | 331 | 332 | 22,000 | 3,320 |
| 2007-02-08 | 332 | 334 | 331 | 332 | 24,000 | 3,320 |
| 2007-02-07 | 334 | 335 | 332 | 332 | 31,000 | 3,320 |
| 2007-02-06 | 337 | 338 | 333 | 333 | 36,000 | 3,330 |
| 2007-02-05 | 336 | 337 | 332 | 332 | 33,000 | 3,320 |
| 2007-02-02 | 336 | 337 | 333 | 335 | 24,000 | 3,350 |
| 2007-02-01 | 331 | 335 | 330 | 335 | 22,000 | 3,350 |
| 2007-01-31 | 333 | 333 | 328 | 332 | 69,000 | 3,320 |
| 2007-01-30 | 329 | 333 | 329 | 333 | 19,000 | 3,330 |
| 2007-01-29 | 330 | 330 | 329 | 329 | 16,000 | 3,290 |
| 2007-01-26 | 332 | 332 | 328 | 329 | 33,000 | 3,290 |
| 2007-01-25 | 335 | 335 | 329 | 332 | 66,000 | 3,320 |
| 2007-01-24 | 334 | 337 | 331 | 334 | 54,000 | 3,340 |
| 2007-01-23 | 338 | 338 | 332 | 333 | 61,000 | 3,330 |
| 2007-01-22 | 335 | 338 | 335 | 337 | 25,000 | 3,370 |
| 2007-01-19 | 338 | 339 | 333 | 334 | 37,000 | 3,340 |
| 2007-01-18 | 342 | 342 | 337 | 338 | 12,000 | 3,380 |
| 2007-01-17 | 343 | 343 | 338 | 341 | 86,000 | 3,410 |
| 2007-01-16 | 343 | 343 | 338 | 343 | 19,000 | 3,430 |
| 2007-01-15 | 341 | 344 | 340 | 343 | 9,000 | 3,430 |
| 2007-01-12 | 335 | 340 | 335 | 340 | 14,000 | 3,400 |
| 2007-01-11 | 338 | 342 | 336 | 339 | 12,000 | 3,390 |
| 2007-01-10 | 347 | 347 | 341 | 343 | 7,000 | 3,430 |
| 2007-01-09 | 346 | 348 | 343 | 347 | 41,000 | 3,470 |
| 2007-01-05 | 344 | 347 | 343 | 343 | 44,000 | 3,430 |
| 2007-01-04 | 344 | 349 | 344 | 347 | 27,000 | 3,470 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1996-03-26]1株→1.05株