9074 日本石油輸送(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 176 | 186 | 176 | 184 | 13,000 | 1,840 |
| 2008-12-29 | 178 | 182 | 178 | 180 | 39,000 | 1,800 |
| 2008-12-26 | 183 | 183 | 173 | 179 | 23,000 | 1,790 |
| 2008-12-25 | 176 | 181 | 176 | 179 | 8,000 | 1,790 |
| 2008-12-24 | 179 | 179 | 170 | 175 | 24,000 | 1,750 |
| 2008-12-22 | 177 | 181 | 174 | 181 | 16,000 | 1,810 |
| 2008-12-19 | 180 | 181 | 178 | 181 | 11,000 | 1,810 |
| 2008-12-18 | 181 | 182 | 181 | 182 | 10,000 | 1,820 |
| 2008-12-17 | 187 | 187 | 178 | 181 | 13,000 | 1,810 |
| 2008-12-16 | 180 | 183 | 178 | 178 | 15,000 | 1,780 |
| 2008-12-15 | 182 | 188 | 177 | 184 | 28,000 | 1,840 |
| 2008-12-12 | 185 | 185 | 179 | 183 | 36,000 | 1,830 |
| 2008-12-11 | 183 | 186 | 177 | 186 | 20,000 | 1,860 |
| 2008-12-10 | 183 | 184 | 176 | 183 | 25,000 | 1,830 |
| 2008-12-09 | 183 | 186 | 182 | 185 | 15,000 | 1,850 |
| 2008-12-08 | 189 | 189 | 182 | 188 | 40,000 | 1,880 |
| 2008-12-05 | 177 | 179 | 174 | 177 | 23,000 | 1,770 |
| 2008-12-04 | 173 | 174 | 171 | 172 | 21,000 | 1,720 |
| 2008-12-03 | 171 | 172 | 168 | 172 | 14,000 | 1,720 |
| 2008-12-02 | 167 | 171 | 165 | 171 | 14,000 | 1,710 |
| 2008-12-01 | 173 | 173 | 166 | 169 | 8,000 | 1,690 |
| 2008-11-28 | 174 | 174 | 170 | 173 | 12,000 | 1,730 |
| 2008-11-27 | 167 | 172 | 166 | 172 | 15,000 | 1,720 |
| 2008-11-26 | 171 | 173 | 171 | 171 | 27,000 | 1,710 |
| 2008-11-25 | 168 | 172 | 164 | 172 | 44,000 | 1,720 |
| 2008-11-21 | 160 | 169 | 160 | 169 | 24,000 | 1,690 |
| 2008-11-20 | 174 | 174 | 162 | 165 | 28,000 | 1,650 |
| 2008-11-19 | 177 | 177 | 170 | 173 | 18,000 | 1,730 |
| 2008-11-18 | 177 | 177 | 175 | 177 | 20,000 | 1,770 |
| 2008-11-17 | 175 | 177 | 175 | 175 | 15,000 | 1,750 |
| 2008-11-14 | 174 | 179 | 174 | 179 | 12,000 | 1,790 |
| 2008-11-13 | 163 | 176 | 163 | 174 | 29,000 | 1,740 |
| 2008-11-12 | 171 | 174 | 171 | 171 | 9,000 | 1,710 |
| 2008-11-11 | 181 | 181 | 171 | 174 | 6,000 | 1,740 |
| 2008-11-10 | 175 | 177 | 174 | 176 | 10,000 | 1,760 |
| 2008-11-07 | 173 | 176 | 173 | 175 | 23,000 | 1,750 |
| 2008-11-06 | 175 | 180 | 168 | 178 | 78,000 | 1,780 |
| 2008-11-05 | 172 | 175 | 172 | 175 | 28,000 | 1,750 |
| 2008-11-04 | 168 | 169 | 166 | 169 | 11,000 | 1,690 |
| 2008-10-31 | 165 | 170 | 165 | 169 | 24,000 | 1,690 |
| 2008-10-30 | 160 | 169 | 160 | 165 | 43,000 | 1,650 |
| 2008-10-29 | 162 | 164 | 161 | 162 | 39,000 | 1,620 |
| 2008-10-28 | 156 | 160 | 154 | 160 | 25,000 | 1,600 |
| 2008-10-27 | 163 | 163 | 157 | 160 | 38,000 | 1,600 |
| 2008-10-24 | 158 | 160 | 158 | 158 | 31,000 | 1,580 |
| 2008-10-23 | 160 | 160 | 158 | 160 | 23,000 | 1,600 |
| 2008-10-22 | 164 | 164 | 161 | 162 | 27,000 | 1,620 |
| 2008-10-21 | 167 | 167 | 164 | 164 | 20,000 | 1,640 |
| 2008-10-20 | 162 | 165 | 162 | 164 | 25,000 | 1,640 |
| 2008-10-17 | 163 | 164 | 160 | 162 | 17,000 | 1,620 |
| 2008-10-16 | 158 | 162 | 152 | 160 | 40,000 | 1,600 |
| 2008-10-15 | 170 | 170 | 160 | 165 | 28,000 | 1,650 |
| 2008-10-14 | 166 | 171 | 166 | 169 | 41,000 | 1,690 |
| 2008-10-10 | 155 | 162 | 147 | 162 | 53,000 | 1,620 |
| 2008-10-09 | 161 | 162 | 158 | 162 | 46,000 | 1,620 |
| 2008-10-08 | 165 | 167 | 154 | 167 | 70,000 | 1,670 |
| 2008-10-07 | 171 | 172 | 164 | 165 | 49,000 | 1,650 |
| 2008-10-06 | 179 | 179 | 170 | 179 | 44,000 | 1,790 |
| 2008-10-03 | 183 | 183 | 180 | 183 | 25,000 | 1,830 |
| 2008-10-02 | 189 | 189 | 187 | 187 | 10,000 | 1,870 |
| 2008-10-01 | 187 | 189 | 186 | 188 | 13,000 | 1,880 |
| 2008-09-30 | 188 | 190 | 182 | 190 | 38,000 | 1,900 |
| 2008-09-29 | 194 | 196 | 190 | 192 | 24,000 | 1,920 |
| 2008-09-26 | 199 | 199 | 190 | 195 | 36,000 | 1,950 |
| 2008-09-25 | 194 | 197 | 194 | 197 | 10,000 | 1,970 |
| 2008-09-24 | 193 | 198 | 193 | 198 | 17,000 | 1,980 |
| 2008-09-22 | 197 | 199 | 195 | 197 | 23,000 | 1,970 |
| 2008-09-19 | 192 | 197 | 189 | 197 | 30,000 | 1,970 |
| 2008-09-18 | 191 | 192 | 190 | 191 | 12,000 | 1,910 |
| 2008-09-17 | 195 | 196 | 191 | 194 | 14,000 | 1,940 |
| 2008-09-16 | 188 | 190 | 188 | 190 | 30,000 | 1,900 |
| 2008-09-12 | 194 | 195 | 194 | 195 | 27,000 | 1,950 |
| 2008-09-11 | 199 | 199 | 194 | 194 | 45,000 | 1,940 |
| 2008-09-10 | 195 | 198 | 195 | 197 | 16,000 | 1,970 |
| 2008-09-09 | 199 | 199 | 195 | 198 | 19,000 | 1,980 |
| 2008-09-08 | 199 | 199 | 196 | 199 | 8,000 | 1,990 |
| 2008-09-05 | 198 | 199 | 195 | 196 | 25,000 | 1,960 |
| 2008-09-04 | 201 | 201 | 198 | 200 | 12,000 | 2,000 |
| 2008-09-03 | 200 | 201 | 198 | 200 | 16,000 | 2,000 |
| 2008-09-02 | 200 | 200 | 198 | 198 | 14,000 | 1,980 |
| 2008-09-01 | 200 | 200 | 197 | 199 | 41,000 | 1,990 |
| 2008-08-29 | 200 | 203 | 199 | 203 | 28,000 | 2,030 |
| 2008-08-28 | 206 | 206 | 195 | 198 | 73,000 | 1,980 |
| 2008-08-27 | 212 | 212 | 209 | 211 | 6,000 | 2,110 |
| 2008-08-26 | 211 | 212 | 207 | 212 | 10,000 | 2,120 |
| 2008-08-25 | 210 | 212 | 210 | 212 | 12,000 | 2,120 |
| 2008-08-22 | 212 | 212 | 210 | 210 | 10,000 | 2,100 |
| 2008-08-21 | 210 | 210 | 207 | 209 | 5,000 | 2,090 |
| 2008-08-20 | 205 | 210 | 204 | 210 | 8,000 | 2,100 |
| 2008-08-19 | 212 | 212 | 204 | 207 | 20,000 | 2,070 |
| 2008-08-18 | 211 | 212 | 209 | 209 | 7,000 | 2,090 |
| 2008-08-15 | 209 | 211 | 209 | 211 | 7,000 | 2,110 |
| 2008-08-14 | 209 | 214 | 206 | 214 | 20,000 | 2,140 |
| 2008-08-13 | 213 | 213 | 207 | 209 | 33,000 | 2,090 |
| 2008-08-12 | 210 | 213 | 210 | 213 | 11,000 | 2,130 |
| 2008-08-11 | 212 | 214 | 211 | 212 | 10,000 | 2,120 |
| 2008-08-08 | 211 | 213 | 211 | 212 | 11,000 | 2,120 |
| 2008-08-07 | 212 | 213 | 211 | 213 | 10,000 | 2,130 |
| 2008-08-06 | 213 | 214 | 212 | 213 | 17,000 | 2,130 |
| 2008-08-05 | 215 | 216 | 212 | 214 | 21,000 | 2,140 |
| 2008-08-04 | 214 | 215 | 213 | 213 | 12,000 | 2,130 |
| 2008-08-01 | 215 | 217 | 215 | 216 | 15,000 | 2,160 |
| 2008-07-31 | 216 | 218 | 216 | 217 | 21,000 | 2,170 |
| 2008-07-30 | 218 | 219 | 215 | 217 | 33,000 | 2,170 |
| 2008-07-29 | 217 | 218 | 215 | 218 | 6,000 | 2,180 |
| 2008-07-28 | 219 | 219 | 217 | 217 | 50,000 | 2,170 |
| 2008-07-25 | 215 | 218 | 212 | 217 | 18,000 | 2,170 |
| 2008-07-24 | 213 | 217 | 213 | 217 | 14,000 | 2,170 |
| 2008-07-23 | 210 | 214 | 210 | 213 | 11,000 | 2,130 |
| 2008-07-22 | 209 | 211 | 207 | 211 | 28,000 | 2,110 |
| 2008-07-18 | 211 | 214 | 210 | 214 | 22,000 | 2,140 |
| 2008-07-17 | 214 | 214 | 211 | 211 | 10,000 | 2,110 |
| 2008-07-16 | 215 | 215 | 211 | 215 | 7,000 | 2,150 |
| 2008-07-15 | 213 | 217 | 212 | 217 | 16,000 | 2,170 |
| 2008-07-14 | 217 | 217 | 214 | 214 | 9,000 | 2,140 |
| 2008-07-11 | 214 | 214 | 212 | 214 | 14,000 | 2,140 |
| 2008-07-10 | 215 | 215 | 213 | 213 | 13,000 | 2,130 |
| 2008-07-09 | 218 | 218 | 215 | 215 | 64,000 | 2,150 |
| 2008-07-08 | 219 | 220 | 217 | 217 | 10,000 | 2,170 |
| 2008-07-07 | 221 | 221 | 216 | 218 | 27,000 | 2,180 |
| 2008-07-04 | 216 | 217 | 216 | 216 | 41,000 | 2,160 |
| 2008-07-03 | 215 | 217 | 215 | 217 | 14,000 | 2,170 |
| 2008-07-02 | 222 | 222 | 217 | 217 | 23,000 | 2,170 |
| 2008-07-01 | 218 | 223 | 218 | 223 | 20,000 | 2,230 |
| 2008-06-30 | 216 | 219 | 216 | 218 | 14,000 | 2,180 |
| 2008-06-27 | 217 | 219 | 217 | 219 | 13,000 | 2,190 |
| 2008-06-26 | 221 | 222 | 217 | 217 | 25,000 | 2,170 |
| 2008-06-25 | 216 | 219 | 215 | 219 | 13,000 | 2,190 |
| 2008-06-24 | 216 | 217 | 215 | 217 | 8,000 | 2,170 |
| 2008-06-23 | 217 | 217 | 215 | 217 | 11,000 | 2,170 |
| 2008-06-20 | 219 | 220 | 218 | 218 | 11,000 | 2,180 |
| 2008-06-19 | 223 | 223 | 220 | 221 | 20,000 | 2,210 |
| 2008-06-18 | 223 | 223 | 220 | 221 | 19,000 | 2,210 |
| 2008-06-17 | 222 | 223 | 219 | 222 | 14,000 | 2,220 |
| 2008-06-16 | 217 | 222 | 217 | 222 | 11,000 | 2,220 |
| 2008-06-13 | 220 | 224 | 220 | 220 | 45,000 | 2,200 |
| 2008-06-12 | 212 | 222 | 212 | 222 | 55,000 | 2,220 |
| 2008-06-11 | 217 | 218 | 217 | 217 | 26,000 | 2,170 |
| 2008-06-10 | 220 | 221 | 217 | 217 | 34,000 | 2,170 |
| 2008-06-09 | 220 | 222 | 219 | 222 | 39,000 | 2,220 |
| 2008-06-06 | 224 | 227 | 223 | 225 | 15,000 | 2,250 |
| 2008-06-05 | 221 | 223 | 220 | 223 | 28,000 | 2,230 |
| 2008-06-04 | 218 | 220 | 217 | 220 | 35,000 | 2,200 |
| 2008-06-03 | 218 | 218 | 216 | 216 | 22,000 | 2,160 |
| 2008-06-02 | 215 | 219 | 215 | 219 | 50,000 | 2,190 |
| 2008-05-30 | 214 | 214 | 214 | 214 | 15,000 | 2,140 |
| 2008-05-29 | 210 | 213 | 210 | 212 | 9,000 | 2,120 |
| 2008-05-28 | 211 | 213 | 210 | 210 | 24,000 | 2,100 |
| 2008-05-27 | 210 | 213 | 210 | 211 | 19,000 | 2,110 |
| 2008-05-26 | 216 | 216 | 212 | 212 | 37,000 | 2,120 |
| 2008-05-23 | 215 | 217 | 214 | 214 | 20,000 | 2,140 |
| 2008-05-22 | 215 | 216 | 212 | 213 | 29,000 | 2,130 |
| 2008-05-21 | 221 | 221 | 214 | 216 | 37,000 | 2,160 |
| 2008-05-20 | 224 | 224 | 222 | 222 | 21,000 | 2,220 |
| 2008-05-19 | 224 | 227 | 224 | 225 | 43,000 | 2,250 |
| 2008-05-16 | 218 | 222 | 218 | 221 | 15,000 | 2,210 |
| 2008-05-15 | 218 | 221 | 218 | 221 | 31,000 | 2,210 |
| 2008-05-14 | 214 | 216 | 211 | 216 | 56,000 | 2,160 |
| 2008-05-13 | 213 | 214 | 211 | 213 | 14,000 | 2,130 |
| 2008-05-12 | 217 | 217 | 212 | 213 | 16,000 | 2,130 |
| 2008-05-09 | 220 | 222 | 216 | 217 | 15,000 | 2,170 |
| 2008-05-08 | 216 | 222 | 216 | 221 | 25,000 | 2,210 |
| 2008-05-07 | 220 | 221 | 217 | 219 | 87,000 | 2,190 |
| 2008-05-02 | 221 | 221 | 212 | 220 | 18,000 | 2,200 |
| 2008-05-01 | 222 | 222 | 212 | 216 | 21,000 | 2,160 |
| 2008-04-30 | 220 | 224 | 216 | 218 | 74,000 | 2,180 |
| 2008-04-28 | 212 | 214 | 212 | 214 | 29,000 | 2,140 |
| 2008-04-25 | 208 | 210 | 207 | 210 | 11,000 | 2,100 |
| 2008-04-24 | 209 | 209 | 206 | 206 | 21,000 | 2,060 |
| 2008-04-23 | 205 | 210 | 205 | 208 | 18,000 | 2,080 |
| 2008-04-22 | 206 | 207 | 204 | 207 | 20,000 | 2,070 |
| 2008-04-21 | 208 | 208 | 206 | 207 | 20,000 | 2,070 |
| 2008-04-18 | 206 | 207 | 204 | 207 | 15,000 | 2,070 |
| 2008-04-17 | 205 | 206 | 204 | 204 | 29,000 | 2,040 |
| 2008-04-16 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 2008-04-15 | 208 | 208 | 203 | 206 | 13,000 | 2,060 |
| 2008-04-14 | 204 | 206 | 204 | 205 | 9,000 | 2,050 |
| 2008-04-11 | 207 | 210 | 207 | 209 | 6,000 | 2,090 |
| 2008-04-10 | 204 | 207 | 204 | 205 | 19,000 | 2,050 |
| 2008-04-09 | 206 | 207 | 205 | 206 | 11,000 | 2,060 |
| 2008-04-08 | 207 | 210 | 206 | 206 | 19,000 | 2,060 |
| 2008-04-07 | 206 | 208 | 205 | 207 | 20,000 | 2,070 |
| 2008-04-04 | 209 | 209 | 205 | 206 | 17,000 | 2,060 |
| 2008-04-03 | 211 | 211 | 206 | 210 | 36,000 | 2,100 |
| 2008-04-02 | 205 | 211 | 204 | 205 | 64,000 | 2,050 |
| 2008-04-01 | 204 | 204 | 203 | 204 | 9,000 | 2,040 |
| 2008-03-31 | 203 | 204 | 202 | 204 | 16,000 | 2,040 |
| 2008-03-28 | 204 | 204 | 199 | 202 | 19,000 | 2,020 |
| 2008-03-27 | 203 | 204 | 203 | 203 | 6,000 | 2,030 |
| 2008-03-26 | 206 | 206 | 200 | 204 | 20,000 | 2,040 |
| 2008-03-25 | 205 | 206 | 204 | 206 | 17,000 | 2,060 |
| 2008-03-24 | 202 | 204 | 200 | 201 | 28,000 | 2,010 |
| 2008-03-21 | 197 | 198 | 195 | 198 | 18,000 | 1,980 |
| 2008-03-19 | 195 | 198 | 195 | 198 | 18,000 | 1,980 |
| 2008-03-18 | 194 | 198 | 191 | 194 | 30,000 | 1,940 |
| 2008-03-17 | 200 | 200 | 189 | 194 | 33,000 | 1,940 |
| 2008-03-14 | 205 | 205 | 199 | 200 | 62,000 | 2,000 |
| 2008-03-13 | 201 | 204 | 201 | 203 | 22,000 | 2,030 |
| 2008-03-12 | 209 | 210 | 204 | 204 | 13,000 | 2,040 |
| 2008-03-11 | 200 | 206 | 200 | 206 | 35,000 | 2,060 |
| 2008-03-10 | 204 | 207 | 201 | 206 | 20,000 | 2,060 |
| 2008-03-07 | 203 | 210 | 203 | 208 | 56,000 | 2,080 |
| 2008-03-06 | 205 | 207 | 202 | 205 | 33,000 | 2,050 |
| 2008-03-05 | 204 | 205 | 203 | 205 | 21,000 | 2,050 |
| 2008-03-04 | 207 | 207 | 202 | 203 | 20,000 | 2,030 |
| 2008-03-03 | 205 | 208 | 203 | 208 | 44,000 | 2,080 |
| 2008-02-29 | 209 | 210 | 206 | 210 | 33,000 | 2,100 |
| 2008-02-28 | 212 | 212 | 209 | 209 | 7,000 | 2,090 |
| 2008-02-27 | 207 | 210 | 207 | 209 | 47,000 | 2,090 |
| 2008-02-26 | 209 | 210 | 205 | 205 | 40,000 | 2,050 |
| 2008-02-25 | 201 | 205 | 201 | 204 | 45,000 | 2,040 |
| 2008-02-22 | 202 | 205 | 201 | 203 | 31,000 | 2,030 |
| 2008-02-21 | 202 | 203 | 202 | 203 | 27,000 | 2,030 |
| 2008-02-20 | 203 | 209 | 203 | 203 | 26,000 | 2,030 |
| 2008-02-19 | 209 | 210 | 206 | 208 | 26,000 | 2,080 |
| 2008-02-18 | 209 | 210 | 206 | 206 | 28,000 | 2,060 |
| 2008-02-15 | 200 | 206 | 200 | 206 | 29,000 | 2,060 |
| 2008-02-14 | 201 | 204 | 199 | 201 | 37,000 | 2,010 |
| 2008-02-13 | 198 | 201 | 198 | 200 | 27,000 | 2,000 |
| 2008-02-12 | 197 | 200 | 197 | 199 | 44,000 | 1,990 |
| 2008-02-08 | 196 | 199 | 196 | 198 | 40,000 | 1,980 |
| 2008-02-07 | 196 | 199 | 196 | 196 | 24,000 | 1,960 |
| 2008-02-06 | 200 | 201 | 196 | 196 | 54,000 | 1,960 |
| 2008-02-05 | 205 | 208 | 205 | 206 | 18,000 | 2,060 |
| 2008-02-04 | 202 | 210 | 202 | 210 | 52,000 | 2,100 |
| 2008-02-01 | 198 | 201 | 196 | 200 | 55,000 | 2,000 |
| 2008-01-31 | 191 | 197 | 187 | 194 | 50,000 | 1,940 |
| 2008-01-30 | 191 | 193 | 190 | 192 | 47,000 | 1,920 |
| 2008-01-29 | 188 | 189 | 184 | 188 | 61,000 | 1,880 |
| 2008-01-28 | 187 | 187 | 182 | 185 | 93,000 | 1,850 |
| 2008-01-25 | 182 | 186 | 182 | 186 | 142,000 | 1,860 |
| 2008-01-24 | 181 | 183 | 177 | 180 | 77,000 | 1,800 |
| 2008-01-23 | 176 | 180 | 176 | 179 | 87,000 | 1,790 |
| 2008-01-22 | 178 | 180 | 171 | 175 | 189,000 | 1,750 |
| 2008-01-21 | 183 | 184 | 178 | 179 | 240,000 | 1,790 |
| 2008-01-18 | 181 | 183 | 179 | 182 | 405,000 | 1,820 |
| 2008-01-17 | 190 | 190 | 183 | 184 | 132,000 | 1,840 |
| 2008-01-16 | 198 | 198 | 183 | 185 | 188,000 | 1,850 |
| 2008-01-15 | 206 | 208 | 197 | 199 | 116,000 | 1,990 |
| 2008-01-11 | 214 | 214 | 208 | 211 | 88,000 | 2,110 |
| 2008-01-10 | 217 | 217 | 215 | 216 | 86,000 | 2,160 |
| 2008-01-09 | 224 | 224 | 215 | 220 | 105,000 | 2,200 |
| 2008-01-08 | 225 | 226 | 222 | 225 | 58,000 | 2,250 |
| 2008-01-07 | 230 | 231 | 225 | 228 | 51,000 | 2,280 |
| 2008-01-04 | 233 | 233 | 229 | 230 | 66,000 | 2,300 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1996-03-26]1株→1.05株
