9074 日本石油輸送(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 189 | 190 | 189 | 189 | 10,000 | 1,890 |
| 2009-12-29 | 190 | 190 | 189 | 190 | 48,000 | 1,900 |
| 2009-12-28 | 189 | 191 | 189 | 189 | 19,000 | 1,890 |
| 2009-12-25 | 188 | 190 | 187 | 189 | 19,000 | 1,890 |
| 2009-12-24 | 186 | 189 | 186 | 188 | 21,000 | 1,880 |
| 2009-12-22 | 190 | 191 | 188 | 189 | 18,000 | 1,890 |
| 2009-12-21 | 190 | 190 | 189 | 189 | 12,000 | 1,890 |
| 2009-12-18 | 192 | 192 | 189 | 190 | 11,000 | 1,900 |
| 2009-12-17 | 192 | 192 | 189 | 189 | 9,000 | 1,890 |
| 2009-12-16 | 194 | 194 | 191 | 192 | 12,000 | 1,920 |
| 2009-12-15 | 195 | 195 | 191 | 193 | 8,000 | 1,930 |
| 2009-12-14 | 197 | 197 | 193 | 193 | 11,000 | 1,930 |
| 2009-12-11 | 194 | 195 | 191 | 195 | 36,000 | 1,950 |
| 2009-12-10 | 190 | 193 | 190 | 193 | 24,000 | 1,930 |
| 2009-12-09 | 193 | 193 | 190 | 192 | 14,000 | 1,920 |
| 2009-12-08 | 195 | 195 | 187 | 188 | 58,000 | 1,880 |
| 2009-12-07 | 188 | 190 | 187 | 190 | 19,000 | 1,900 |
| 2009-12-04 | 183 | 191 | 182 | 191 | 17,000 | 1,910 |
| 2009-12-03 | 181 | 188 | 181 | 188 | 48,000 | 1,880 |
| 2009-12-02 | 182 | 184 | 178 | 180 | 35,000 | 1,800 |
| 2009-12-01 | 183 | 184 | 183 | 183 | 15,000 | 1,830 |
| 2009-11-30 | 180 | 184 | 180 | 184 | 21,000 | 1,840 |
| 2009-11-27 | 184 | 184 | 179 | 183 | 21,000 | 1,830 |
| 2009-11-26 | 183 | 184 | 180 | 180 | 18,000 | 1,800 |
| 2009-11-25 | 181 | 184 | 181 | 184 | 16,000 | 1,840 |
| 2009-11-24 | 185 | 185 | 181 | 185 | 20,000 | 1,850 |
| 2009-11-20 | 188 | 188 | 185 | 186 | 9,000 | 1,860 |
| 2009-11-19 | 190 | 190 | 183 | 189 | 18,000 | 1,890 |
| 2009-11-18 | 189 | 193 | 189 | 192 | 27,000 | 1,920 |
| 2009-11-17 | 193 | 193 | 189 | 193 | 15,000 | 1,930 |
| 2009-11-16 | 194 | 194 | 192 | 192 | 8,000 | 1,920 |
| 2009-11-13 | 194 | 194 | 192 | 194 | 4,000 | 1,940 |
| 2009-11-12 | 193 | 195 | 193 | 195 | 6,000 | 1,950 |
| 2009-11-11 | 195 | 196 | 193 | 194 | 10,000 | 1,940 |
| 2009-11-10 | 196 | 196 | 195 | 196 | 10,000 | 1,960 |
| 2009-11-09 | 194 | 195 | 194 | 195 | 10,000 | 1,950 |
| 2009-11-06 | 194 | 194 | 192 | 194 | 19,000 | 1,940 |
| 2009-11-05 | 195 | 195 | 192 | 194 | 8,000 | 1,940 |
| 2009-11-04 | 192 | 195 | 192 | 194 | 11,000 | 1,940 |
| 2009-11-02 | 192 | 195 | 192 | 195 | 7,000 | 1,950 |
| 2009-10-30 | 197 | 197 | 193 | 196 | 17,000 | 1,960 |
| 2009-10-29 | 194 | 197 | 192 | 197 | 21,000 | 1,970 |
| 2009-10-28 | 199 | 199 | 196 | 197 | 30,000 | 1,970 |
| 2009-10-27 | 198 | 199 | 196 | 199 | 28,000 | 1,990 |
| 2009-10-26 | 199 | 199 | 198 | 199 | 17,000 | 1,990 |
| 2009-10-23 | 198 | 199 | 197 | 199 | 10,000 | 1,990 |
| 2009-10-22 | 197 | 197 | 196 | 196 | 5,000 | 1,960 |
| 2009-10-21 | 198 | 198 | 196 | 196 | 8,000 | 1,960 |
| 2009-10-20 | 200 | 200 | 198 | 198 | 8,000 | 1,980 |
| 2009-10-19 | 200 | 201 | 196 | 198 | 16,000 | 1,980 |
| 2009-10-16 | 200 | 200 | 196 | 200 | 9,000 | 2,000 |
| 2009-10-15 | 198 | 199 | 198 | 199 | 10,000 | 1,990 |
| 2009-10-14 | 198 | 198 | 195 | 196 | 14,000 | 1,960 |
| 2009-10-13 | 198 | 198 | 196 | 197 | 7,000 | 1,970 |
| 2009-10-09 | 195 | 197 | 195 | 196 | 6,000 | 1,960 |
| 2009-10-08 | 198 | 198 | 195 | 196 | 48,000 | 1,960 |
| 2009-10-07 | 193 | 197 | 192 | 196 | 14,000 | 1,960 |
| 2009-10-06 | 193 | 193 | 192 | 193 | 7,000 | 1,930 |
| 2009-10-05 | 194 | 194 | 193 | 193 | 4,000 | 1,930 |
| 2009-10-02 | 195 | 199 | 194 | 194 | 17,000 | 1,940 |
| 2009-10-01 | 199 | 202 | 193 | 200 | 31,000 | 2,000 |
| 2009-09-30 | 197 | 199 | 197 | 199 | 7,000 | 1,990 |
| 2009-09-29 | 197 | 198 | 195 | 197 | 11,000 | 1,970 |
| 2009-09-28 | 198 | 198 | 196 | 198 | 14,000 | 1,980 |
| 2009-09-25 | 197 | 200 | 195 | 200 | 16,000 | 2,000 |
| 2009-09-24 | 197 | 203 | 196 | 202 | 27,000 | 2,020 |
| 2009-09-18 | 199 | 199 | 197 | 199 | 10,000 | 1,990 |
| 2009-09-17 | 198 | 199 | 197 | 199 | 7,000 | 1,990 |
| 2009-09-16 | 198 | 199 | 198 | 198 | 12,000 | 1,980 |
| 2009-09-15 | 198 | 199 | 196 | 198 | 36,000 | 1,980 |
| 2009-09-14 | 198 | 200 | 197 | 198 | 27,000 | 1,980 |
| 2009-09-11 | 201 | 205 | 199 | 200 | 38,000 | 2,000 |
| 2009-09-10 | 203 | 204 | 201 | 201 | 24,000 | 2,010 |
| 2009-09-09 | 202 | 202 | 199 | 202 | 7,000 | 2,020 |
| 2009-09-08 | 200 | 202 | 196 | 201 | 36,000 | 2,010 |
| 2009-09-07 | 199 | 200 | 199 | 199 | 9,000 | 1,990 |
| 2009-09-04 | 196 | 198 | 196 | 198 | 5,000 | 1,980 |
| 2009-09-03 | 198 | 198 | 196 | 197 | 18,000 | 1,970 |
| 2009-09-02 | 198 | 203 | 198 | 200 | 11,000 | 2,000 |
| 2009-09-01 | 203 | 203 | 202 | 203 | 10,000 | 2,030 |
| 2009-08-31 | 202 | 204 | 202 | 202 | 13,000 | 2,020 |
| 2009-08-28 | 201 | 201 | 199 | 200 | 7,000 | 2,000 |
| 2009-08-27 | 203 | 203 | 200 | 201 | 12,000 | 2,010 |
| 2009-08-26 | 204 | 204 | 201 | 203 | 78,000 | 2,030 |
| 2009-08-25 | 199 | 204 | 197 | 204 | 36,000 | 2,040 |
| 2009-08-24 | 195 | 199 | 195 | 199 | 42,000 | 1,990 |
| 2009-08-21 | 196 | 197 | 192 | 195 | 24,000 | 1,950 |
| 2009-08-20 | 192 | 197 | 192 | 197 | 20,000 | 1,970 |
| 2009-08-18 | 193 | 194 | 189 | 194 | 21,000 | 1,940 |
| 2009-08-17 | 194 | 194 | 191 | 193 | 20,000 | 1,930 |
| 2009-08-14 | 194 | 196 | 194 | 195 | 10,000 | 1,950 |
| 2009-08-13 | 193 | 197 | 193 | 193 | 18,000 | 1,930 |
| 2009-08-12 | 193 | 193 | 192 | 193 | 8,000 | 1,930 |
| 2009-08-11 | 194 | 195 | 192 | 193 | 15,000 | 1,930 |
| 2009-08-10 | 196 | 198 | 193 | 193 | 23,000 | 1,930 |
| 2009-08-07 | 192 | 194 | 191 | 194 | 15,000 | 1,940 |
| 2009-08-06 | 195 | 195 | 190 | 191 | 29,000 | 1,910 |
| 2009-08-05 | 194 | 195 | 194 | 194 | 4,000 | 1,940 |
| 2009-08-04 | 194 | 194 | 191 | 194 | 12,000 | 1,940 |
| 2009-08-03 | 193 | 193 | 192 | 192 | 8,000 | 1,920 |
| 2009-07-31 | 196 | 196 | 193 | 193 | 7,000 | 1,930 |
| 2009-07-30 | 192 | 192 | 191 | 192 | 7,000 | 1,920 |
| 2009-07-29 | 191 | 194 | 191 | 194 | 6,000 | 1,940 |
| 2009-07-28 | 195 | 195 | 193 | 193 | 13,000 | 1,930 |
| 2009-07-27 | 196 | 198 | 194 | 195 | 51,000 | 1,950 |
| 2009-07-24 | 194 | 194 | 192 | 194 | 10,000 | 1,940 |
| 2009-07-23 | 193 | 194 | 193 | 193 | 8,000 | 1,930 |
| 2009-07-22 | 191 | 194 | 191 | 194 | 7,000 | 1,940 |
| 2009-07-21 | 193 | 193 | 190 | 190 | 17,000 | 1,900 |
| 2009-07-17 | 189 | 193 | 189 | 193 | 6,000 | 1,930 |
| 2009-07-16 | 189 | 190 | 188 | 188 | 14,000 | 1,880 |
| 2009-07-15 | 190 | 190 | 188 | 188 | 17,000 | 1,880 |
| 2009-07-14 | 194 | 194 | 187 | 189 | 22,000 | 1,890 |
| 2009-07-13 | 194 | 194 | 190 | 193 | 25,000 | 1,930 |
| 2009-07-10 | 193 | 193 | 189 | 192 | 13,000 | 1,920 |
| 2009-07-09 | 188 | 194 | 188 | 191 | 17,000 | 1,910 |
| 2009-07-08 | 194 | 194 | 190 | 192 | 18,000 | 1,920 |
| 2009-07-07 | 198 | 198 | 193 | 194 | 39,000 | 1,940 |
| 2009-07-06 | 189 | 189 | 186 | 188 | 32,000 | 1,880 |
| 2009-07-03 | 194 | 194 | 188 | 190 | 29,000 | 1,900 |
| 2009-07-02 | 197 | 197 | 192 | 194 | 27,000 | 1,940 |
| 2009-07-01 | 194 | 196 | 194 | 195 | 9,000 | 1,950 |
| 2009-06-30 | 190 | 197 | 190 | 194 | 24,000 | 1,940 |
| 2009-06-29 | 191 | 191 | 189 | 189 | 37,000 | 1,890 |
| 2009-06-26 | 190 | 191 | 187 | 191 | 26,000 | 1,910 |
| 2009-06-25 | 192 | 192 | 189 | 191 | 21,000 | 1,910 |
| 2009-06-24 | 191 | 191 | 186 | 189 | 8,000 | 1,890 |
| 2009-06-23 | 194 | 194 | 182 | 190 | 35,000 | 1,900 |
| 2009-06-22 | 195 | 195 | 192 | 192 | 19,000 | 1,920 |
| 2009-06-19 | 190 | 192 | 189 | 192 | 11,000 | 1,920 |
| 2009-06-18 | 193 | 193 | 188 | 191 | 9,000 | 1,910 |
| 2009-06-17 | 190 | 194 | 190 | 194 | 22,000 | 1,940 |
| 2009-06-16 | 196 | 196 | 189 | 190 | 26,000 | 1,900 |
| 2009-06-15 | 197 | 197 | 193 | 196 | 10,000 | 1,960 |
| 2009-06-12 | 195 | 195 | 192 | 195 | 26,000 | 1,950 |
| 2009-06-11 | 191 | 195 | 187 | 195 | 10,000 | 1,950 |
| 2009-06-10 | 183 | 191 | 183 | 191 | 22,000 | 1,910 |
| 2009-06-09 | 187 | 187 | 183 | 184 | 19,000 | 1,840 |
| 2009-06-08 | 184 | 187 | 184 | 185 | 13,000 | 1,850 |
| 2009-06-05 | 186 | 187 | 186 | 187 | 22,000 | 1,870 |
| 2009-06-04 | 183 | 186 | 182 | 183 | 29,000 | 1,830 |
| 2009-06-03 | 185 | 185 | 179 | 181 | 23,000 | 1,810 |
| 2009-06-02 | 183 | 187 | 181 | 185 | 30,000 | 1,850 |
| 2009-06-01 | 180 | 182 | 178 | 180 | 28,000 | 1,800 |
| 2009-05-29 | 178 | 179 | 178 | 178 | 11,000 | 1,780 |
| 2009-05-28 | 179 | 179 | 177 | 179 | 21,000 | 1,790 |
| 2009-05-27 | 179 | 186 | 177 | 179 | 33,000 | 1,790 |
| 2009-05-26 | 179 | 180 | 178 | 180 | 32,000 | 1,800 |
| 2009-05-25 | 177 | 181 | 176 | 181 | 24,000 | 1,810 |
| 2009-05-22 | 180 | 180 | 176 | 177 | 9,000 | 1,770 |
| 2009-05-21 | 178 | 179 | 177 | 178 | 6,000 | 1,780 |
| 2009-05-20 | 178 | 179 | 177 | 178 | 13,000 | 1,780 |
| 2009-05-19 | 180 | 180 | 178 | 180 | 9,000 | 1,800 |
| 2009-05-18 | 176 | 179 | 175 | 179 | 10,000 | 1,790 |
| 2009-05-15 | 176 | 178 | 176 | 177 | 11,000 | 1,770 |
| 2009-05-14 | 176 | 179 | 176 | 178 | 15,000 | 1,780 |
| 2009-05-13 | 179 | 181 | 178 | 180 | 13,000 | 1,800 |
| 2009-05-12 | 179 | 182 | 179 | 180 | 6,000 | 1,800 |
| 2009-05-11 | 180 | 181 | 180 | 180 | 13,000 | 1,800 |
| 2009-05-08 | 179 | 180 | 178 | 180 | 13,000 | 1,800 |
| 2009-05-07 | 183 | 184 | 183 | 183 | 12,000 | 1,830 |
| 2009-05-01 | 184 | 184 | 178 | 178 | 33,000 | 1,780 |
| 2009-04-30 | 174 | 181 | 174 | 179 | 7,000 | 1,790 |
| 2009-04-28 | 174 | 178 | 174 | 174 | 9,000 | 1,740 |
| 2009-04-27 | 179 | 179 | 175 | 175 | 17,000 | 1,750 |
| 2009-04-24 | 175 | 175 | 174 | 174 | 12,000 | 1,740 |
| 2009-04-23 | 179 | 179 | 177 | 177 | 11,000 | 1,770 |
| 2009-04-22 | 182 | 182 | 178 | 182 | 17,000 | 1,820 |
| 2009-04-21 | 184 | 184 | 182 | 182 | 9,000 | 1,820 |
| 2009-04-20 | 189 | 189 | 187 | 187 | 12,000 | 1,870 |
| 2009-04-17 | 187 | 187 | 182 | 182 | 3,000 | 1,820 |
| 2009-04-16 | 186 | 186 | 185 | 186 | 4,000 | 1,860 |
| 2009-04-15 | 182 | 182 | 181 | 181 | 10,000 | 1,810 |
| 2009-04-14 | 183 | 183 | 181 | 181 | 8,000 | 1,810 |
| 2009-04-13 | 185 | 187 | 185 | 187 | 11,000 | 1,870 |
| 2009-04-10 | 185 | 185 | 183 | 183 | 3,000 | 1,830 |
| 2009-04-09 | 176 | 184 | 176 | 183 | 10,000 | 1,830 |
| 2009-04-08 | 176 | 179 | 176 | 178 | 13,000 | 1,780 |
| 2009-04-07 | 182 | 185 | 181 | 181 | 16,000 | 1,810 |
| 2009-04-06 | 185 | 189 | 184 | 184 | 5,000 | 1,840 |
| 2009-04-03 | 184 | 185 | 184 | 185 | 7,000 | 1,850 |
| 2009-04-02 | 185 | 185 | 175 | 184 | 12,000 | 1,840 |
| 2009-04-01 | 187 | 187 | 182 | 184 | 5,000 | 1,840 |
| 2009-03-31 | 189 | 189 | 180 | 184 | 10,000 | 1,840 |
| 2009-03-30 | 187 | 190 | 185 | 187 | 19,000 | 1,870 |
| 2009-03-27 | 188 | 189 | 184 | 187 | 30,000 | 1,870 |
| 2009-03-26 | 192 | 192 | 182 | 182 | 36,000 | 1,820 |
| 2009-03-25 | 183 | 190 | 183 | 190 | 29,000 | 1,900 |
| 2009-03-24 | 177 | 180 | 174 | 178 | 29,000 | 1,780 |
| 2009-03-23 | 170 | 177 | 170 | 177 | 25,000 | 1,770 |
| 2009-03-19 | 168 | 169 | 165 | 165 | 14,000 | 1,650 |
| 2009-03-18 | 165 | 166 | 165 | 166 | 15,000 | 1,660 |
| 2009-03-17 | 165 | 165 | 163 | 164 | 7,000 | 1,640 |
| 2009-03-16 | 165 | 165 | 163 | 165 | 13,000 | 1,650 |
| 2009-03-13 | 160 | 160 | 159 | 160 | 46,000 | 1,600 |
| 2009-03-12 | 161 | 161 | 159 | 160 | 22,000 | 1,600 |
| 2009-03-11 | 164 | 164 | 160 | 161 | 33,000 | 1,610 |
| 2009-03-10 | 159 | 161 | 159 | 161 | 15,000 | 1,610 |
| 2009-03-09 | 165 | 167 | 160 | 161 | 45,000 | 1,610 |
| 2009-03-06 | 167 | 167 | 165 | 165 | 13,000 | 1,650 |
| 2009-03-05 | 163 | 167 | 162 | 167 | 15,000 | 1,670 |
| 2009-03-04 | 161 | 162 | 160 | 162 | 14,000 | 1,620 |
| 2009-03-03 | 159 | 163 | 159 | 163 | 9,000 | 1,630 |
| 2009-03-02 | 169 | 169 | 160 | 164 | 20,000 | 1,640 |
| 2009-02-27 | 170 | 170 | 169 | 170 | 7,000 | 1,700 |
| 2009-02-26 | 170 | 170 | 170 | 170 | 14,000 | 1,700 |
| 2009-02-25 | 167 | 170 | 167 | 170 | 7,000 | 1,700 |
| 2009-02-24 | 170 | 170 | 167 | 168 | 6,000 | 1,680 |
| 2009-02-23 | 170 | 170 | 169 | 169 | 5,000 | 1,690 |
| 2009-02-20 | 172 | 172 | 172 | 172 | 5,000 | 1,720 |
| 2009-02-19 | 174 | 174 | 169 | 171 | 9,000 | 1,710 |
| 2009-02-18 | 170 | 173 | 170 | 171 | 5,000 | 1,710 |
| 2009-02-17 | 174 | 174 | 170 | 170 | 3,000 | 1,700 |
| 2009-02-16 | 174 | 174 | 174 | 174 | 6,000 | 1,740 |
| 2009-02-13 | 172 | 173 | 172 | 173 | 6,000 | 1,730 |
| 2009-02-12 | 168 | 173 | 168 | 172 | 8,000 | 1,720 |
| 2009-02-10 | 169 | 169 | 169 | 169 | 5,000 | 1,690 |
| 2009-02-09 | 170 | 171 | 170 | 171 | 7,000 | 1,710 |
| 2009-02-05 | 172 | 174 | 170 | 171 | 16,000 | 1,710 |
| 2009-02-04 | 172 | 172 | 170 | 171 | 4,000 | 1,710 |
| 2009-02-03 | 173 | 173 | 172 | 172 | 8,000 | 1,720 |
| 2009-02-02 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 2009-01-30 | 174 | 174 | 168 | 169 | 23,000 | 1,690 |
| 2009-01-29 | 173 | 173 | 172 | 172 | 11,000 | 1,720 |
| 2009-01-28 | 172 | 172 | 172 | 172 | 26,000 | 1,720 |
| 2009-01-27 | 171 | 174 | 168 | 174 | 16,000 | 1,740 |
| 2009-01-26 | 172 | 172 | 167 | 171 | 23,000 | 1,710 |
| 2009-01-23 | 167 | 169 | 166 | 169 | 18,000 | 1,690 |
| 2009-01-22 | 174 | 174 | 166 | 173 | 26,000 | 1,730 |
| 2009-01-21 | 173 | 173 | 170 | 173 | 16,000 | 1,730 |
| 2009-01-20 | 176 | 177 | 173 | 173 | 9,000 | 1,730 |
| 2009-01-19 | 176 | 177 | 172 | 175 | 11,000 | 1,750 |
| 2009-01-16 | 175 | 177 | 171 | 175 | 11,000 | 1,750 |
| 2009-01-15 | 176 | 176 | 172 | 174 | 16,000 | 1,740 |
| 2009-01-14 | 177 | 177 | 177 | 177 | 5,000 | 1,770 |
| 2009-01-13 | 177 | 181 | 175 | 181 | 9,000 | 1,810 |
| 2009-01-09 | 184 | 184 | 181 | 182 | 12,000 | 1,820 |
| 2009-01-08 | 186 | 186 | 185 | 185 | 15,000 | 1,850 |
| 2009-01-07 | 183 | 186 | 183 | 184 | 37,000 | 1,840 |
| 2009-01-06 | 186 | 186 | 183 | 184 | 42,000 | 1,840 |
| 2009-01-05 | 186 | 186 | 185 | 186 | 11,000 | 1,860 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1996-03-26]1株→1.05株
