9074 日本石油輸送(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 194 | 194 | 193 | 193 | 12,000 | 1,930 |
| 2010-12-29 | 193 | 196 | 193 | 196 | 11,000 | 1,960 |
| 2010-12-28 | 190 | 194 | 190 | 192 | 36,000 | 1,920 |
| 2010-12-27 | 192 | 195 | 191 | 193 | 22,000 | 1,930 |
| 2010-12-24 | 193 | 195 | 193 | 194 | 13,000 | 1,940 |
| 2010-12-22 | 191 | 192 | 191 | 192 | 11,000 | 1,920 |
| 2010-12-21 | 194 | 194 | 191 | 194 | 14,000 | 1,940 |
| 2010-12-20 | 197 | 197 | 193 | 193 | 30,000 | 1,930 |
| 2010-12-17 | 193 | 198 | 193 | 194 | 44,000 | 1,940 |
| 2010-12-16 | 192 | 193 | 191 | 193 | 10,000 | 1,930 |
| 2010-12-15 | 191 | 192 | 190 | 190 | 23,000 | 1,900 |
| 2010-12-14 | 193 | 193 | 191 | 192 | 22,000 | 1,920 |
| 2010-12-13 | 190 | 193 | 188 | 193 | 21,000 | 1,930 |
| 2010-12-10 | 187 | 190 | 187 | 190 | 46,000 | 1,900 |
| 2010-12-09 | 187 | 192 | 187 | 188 | 38,000 | 1,880 |
| 2010-12-08 | 186 | 189 | 186 | 187 | 27,000 | 1,870 |
| 2010-12-07 | 186 | 190 | 186 | 190 | 19,000 | 1,900 |
| 2010-12-06 | 189 | 189 | 184 | 186 | 34,000 | 1,860 |
| 2010-12-03 | 182 | 182 | 182 | 182 | 8,000 | 1,820 |
| 2010-12-02 | 183 | 184 | 182 | 182 | 16,000 | 1,820 |
| 2010-12-01 | 180 | 182 | 180 | 180 | 16,000 | 1,800 |
| 2010-11-30 | 182 | 182 | 181 | 181 | 20,000 | 1,810 |
| 2010-11-29 | 181 | 183 | 181 | 183 | 6,000 | 1,830 |
| 2010-11-26 | 183 | 183 | 183 | 183 | 11,000 | 1,830 |
| 2010-11-25 | 180 | 182 | 180 | 182 | 21,000 | 1,820 |
| 2010-11-24 | 179 | 181 | 179 | 180 | 10,000 | 1,800 |
| 2010-11-22 | 180 | 182 | 180 | 182 | 8,000 | 1,820 |
| 2010-11-19 | 181 | 181 | 180 | 180 | 27,000 | 1,800 |
| 2010-11-18 | 183 | 183 | 181 | 182 | 14,000 | 1,820 |
| 2010-11-17 | 181 | 182 | 180 | 180 | 5,000 | 1,800 |
| 2010-11-16 | 182 | 182 | 179 | 179 | 30,000 | 1,790 |
| 2010-11-15 | 183 | 183 | 180 | 180 | 15,000 | 1,800 |
| 2010-11-12 | 181 | 184 | 180 | 180 | 10,000 | 1,800 |
| 2010-11-11 | 181 | 183 | 181 | 183 | 25,000 | 1,830 |
| 2010-11-10 | 180 | 183 | 180 | 183 | 18,000 | 1,830 |
| 2010-11-09 | 183 | 183 | 180 | 181 | 6,000 | 1,810 |
| 2010-11-08 | 182 | 183 | 181 | 183 | 9,000 | 1,830 |
| 2010-11-05 | 181 | 182 | 179 | 181 | 22,000 | 1,810 |
| 2010-11-04 | 178 | 180 | 178 | 178 | 7,000 | 1,780 |
| 2010-11-02 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2010-11-01 | 179 | 179 | 178 | 179 | 11,000 | 1,790 |
| 2010-10-29 | 180 | 180 | 178 | 179 | 9,000 | 1,790 |
| 2010-10-28 | 180 | 180 | 178 | 178 | 37,000 | 1,780 |
| 2010-10-27 | 180 | 183 | 180 | 181 | 15,000 | 1,810 |
| 2010-10-26 | 183 | 183 | 180 | 180 | 23,000 | 1,800 |
| 2010-10-25 | 178 | 181 | 178 | 180 | 13,000 | 1,800 |
| 2010-10-22 | 178 | 181 | 178 | 181 | 21,000 | 1,810 |
| 2010-10-21 | 178 | 179 | 178 | 178 | 11,000 | 1,780 |
| 2010-10-20 | 179 | 179 | 178 | 179 | 18,000 | 1,790 |
| 2010-10-19 | 182 | 182 | 180 | 180 | 18,000 | 1,800 |
| 2010-10-18 | 180 | 185 | 180 | 182 | 21,000 | 1,820 |
| 2010-10-15 | 181 | 182 | 181 | 181 | 9,000 | 1,810 |
| 2010-10-14 | 180 | 185 | 180 | 182 | 26,000 | 1,820 |
| 2010-10-13 | 182 | 182 | 181 | 181 | 8,000 | 1,810 |
| 2010-10-12 | 182 | 182 | 181 | 182 | 22,000 | 1,820 |
| 2010-10-08 | 187 | 187 | 183 | 184 | 14,000 | 1,840 |
| 2010-10-07 | 186 | 187 | 185 | 187 | 7,000 | 1,870 |
| 2010-10-06 | 186 | 187 | 186 | 186 | 14,000 | 1,860 |
| 2010-10-05 | 183 | 185 | 182 | 185 | 22,000 | 1,850 |
| 2010-10-04 | 186 | 186 | 185 | 185 | 6,000 | 1,850 |
| 2010-10-01 | 187 | 187 | 183 | 184 | 13,000 | 1,840 |
| 2010-09-30 | 187 | 188 | 184 | 184 | 6,000 | 1,840 |
| 2010-09-29 | 185 | 187 | 184 | 187 | 14,000 | 1,870 |
| 2010-09-28 | 190 | 190 | 184 | 186 | 15,000 | 1,860 |
| 2010-09-27 | 190 | 190 | 189 | 190 | 18,000 | 1,900 |
| 2010-09-24 | 187 | 189 | 187 | 189 | 17,000 | 1,890 |
| 2010-09-22 | 187 | 188 | 187 | 187 | 6,000 | 1,870 |
| 2010-09-21 | 186 | 187 | 186 | 187 | 7,000 | 1,870 |
| 2010-09-17 | 187 | 188 | 185 | 185 | 7,000 | 1,850 |
| 2010-09-16 | 188 | 188 | 187 | 187 | 5,000 | 1,870 |
| 2010-09-15 | 188 | 188 | 185 | 186 | 10,000 | 1,860 |
| 2010-09-14 | 185 | 187 | 185 | 187 | 14,000 | 1,870 |
| 2010-09-13 | 188 | 188 | 185 | 185 | 16,000 | 1,850 |
| 2010-09-10 | 188 | 188 | 186 | 188 | 33,000 | 1,880 |
| 2010-09-09 | 184 | 187 | 184 | 187 | 7,000 | 1,870 |
| 2010-09-08 | 183 | 184 | 183 | 184 | 3,000 | 1,840 |
| 2010-09-07 | 184 | 187 | 184 | 187 | 28,000 | 1,870 |
| 2010-09-06 | 183 | 185 | 183 | 184 | 13,000 | 1,840 |
| 2010-09-03 | 184 | 184 | 184 | 184 | 14,000 | 1,840 |
| 2010-09-02 | 184 | 184 | 183 | 183 | 6,000 | 1,830 |
| 2010-09-01 | 185 | 185 | 183 | 183 | 12,000 | 1,830 |
| 2010-08-31 | 188 | 188 | 184 | 184 | 7,000 | 1,840 |
| 2010-08-30 | 187 | 189 | 187 | 188 | 14,000 | 1,880 |
| 2010-08-27 | 183 | 187 | 183 | 187 | 16,000 | 1,870 |
| 2010-08-26 | 182 | 185 | 182 | 185 | 29,000 | 1,850 |
| 2010-08-25 | 183 | 183 | 181 | 183 | 18,000 | 1,830 |
| 2010-08-24 | 183 | 183 | 180 | 183 | 23,000 | 1,830 |
| 2010-08-23 | 185 | 186 | 185 | 186 | 12,000 | 1,860 |
| 2010-08-20 | 186 | 186 | 181 | 185 | 39,000 | 1,850 |
| 2010-08-19 | 184 | 186 | 184 | 185 | 14,000 | 1,850 |
| 2010-08-18 | 186 | 187 | 186 | 187 | 14,000 | 1,870 |
| 2010-08-17 | 186 | 186 | 181 | 185 | 56,000 | 1,850 |
| 2010-08-16 | 185 | 186 | 185 | 186 | 7,000 | 1,860 |
| 2010-08-13 | 188 | 188 | 188 | 188 | 5,000 | 1,880 |
| 2010-08-12 | 185 | 187 | 182 | 187 | 20,000 | 1,870 |
| 2010-08-11 | 187 | 188 | 185 | 187 | 29,000 | 1,870 |
| 2010-08-10 | 190 | 191 | 190 | 191 | 12,000 | 1,910 |
| 2010-08-09 | 191 | 192 | 190 | 191 | 12,000 | 1,910 |
| 2010-08-06 | 190 | 191 | 189 | 189 | 20,000 | 1,890 |
| 2010-08-05 | 188 | 192 | 188 | 191 | 10,000 | 1,910 |
| 2010-08-04 | 190 | 190 | 188 | 188 | 26,000 | 1,880 |
| 2010-08-03 | 190 | 190 | 189 | 189 | 8,000 | 1,890 |
| 2010-08-02 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2010-07-30 | 191 | 191 | 188 | 188 | 18,000 | 1,880 |
| 2010-07-29 | 189 | 189 | 189 | 189 | 8,000 | 1,890 |
| 2010-07-28 | 188 | 190 | 188 | 190 | 12,000 | 1,900 |
| 2010-07-27 | 190 | 190 | 189 | 189 | 28,000 | 1,890 |
| 2010-07-26 | 190 | 190 | 188 | 190 | 33,000 | 1,900 |
| 2010-07-23 | 187 | 191 | 187 | 191 | 17,000 | 1,910 |
| 2010-07-22 | 186 | 188 | 186 | 188 | 14,000 | 1,880 |
| 2010-07-21 | 189 | 189 | 186 | 186 | 15,000 | 1,860 |
| 2010-07-20 | 189 | 189 | 188 | 188 | 4,000 | 1,880 |
| 2010-07-16 | 191 | 191 | 188 | 189 | 16,000 | 1,890 |
| 2010-07-15 | 191 | 191 | 190 | 190 | 4,000 | 1,900 |
| 2010-07-14 | 191 | 194 | 191 | 194 | 9,000 | 1,940 |
| 2010-07-13 | 193 | 194 | 191 | 191 | 22,000 | 1,910 |
| 2010-07-12 | 200 | 200 | 194 | 195 | 32,000 | 1,950 |
| 2010-07-09 | 189 | 191 | 189 | 191 | 3,000 | 1,910 |
| 2010-07-08 | 190 | 192 | 189 | 192 | 17,000 | 1,920 |
| 2010-07-07 | 189 | 191 | 189 | 191 | 19,000 | 1,910 |
| 2010-07-06 | 189 | 193 | 188 | 193 | 28,000 | 1,930 |
| 2010-07-05 | 190 | 195 | 189 | 193 | 20,000 | 1,930 |
| 2010-07-02 | 193 | 193 | 189 | 190 | 9,000 | 1,900 |
| 2010-07-01 | 193 | 193 | 190 | 193 | 12,000 | 1,930 |
| 2010-06-30 | 194 | 194 | 189 | 193 | 11,000 | 1,930 |
| 2010-06-29 | 188 | 194 | 188 | 194 | 40,000 | 1,940 |
| 2010-06-28 | 190 | 190 | 189 | 189 | 10,000 | 1,890 |
| 2010-06-25 | 188 | 190 | 188 | 190 | 5,000 | 1,900 |
| 2010-06-24 | 190 | 190 | 188 | 190 | 8,000 | 1,900 |
| 2010-06-23 | 189 | 190 | 189 | 190 | 14,000 | 1,900 |
| 2010-06-22 | 190 | 190 | 188 | 189 | 8,000 | 1,890 |
| 2010-06-21 | 187 | 189 | 187 | 187 | 7,000 | 1,870 |
| 2010-06-18 | 189 | 189 | 186 | 189 | 9,000 | 1,890 |
| 2010-06-17 | 186 | 189 | 186 | 186 | 8,000 | 1,860 |
| 2010-06-16 | 187 | 188 | 186 | 186 | 14,000 | 1,860 |
| 2010-06-15 | 186 | 186 | 186 | 186 | 7,000 | 1,860 |
| 2010-06-14 | 186 | 188 | 186 | 186 | 7,000 | 1,860 |
| 2010-06-11 | 190 | 190 | 188 | 188 | 25,000 | 1,880 |
| 2010-06-10 | 187 | 190 | 187 | 190 | 8,000 | 1,900 |
| 2010-06-09 | 190 | 190 | 187 | 190 | 10,000 | 1,900 |
| 2010-06-08 | 188 | 190 | 188 | 190 | 10,000 | 1,900 |
| 2010-06-07 | 187 | 187 | 182 | 187 | 17,000 | 1,870 |
| 2010-06-04 | 189 | 189 | 187 | 187 | 20,000 | 1,870 |
| 2010-06-03 | 187 | 189 | 186 | 189 | 23,000 | 1,890 |
| 2010-06-02 | 185 | 188 | 184 | 188 | 12,000 | 1,880 |
| 2010-06-01 | 186 | 188 | 186 | 188 | 8,000 | 1,880 |
| 2010-05-31 | 186 | 188 | 186 | 186 | 11,000 | 1,860 |
| 2010-05-28 | 187 | 187 | 186 | 187 | 11,000 | 1,870 |
| 2010-05-27 | 185 | 186 | 185 | 186 | 18,000 | 1,860 |
| 2010-05-26 | 193 | 193 | 186 | 189 | 30,000 | 1,890 |
| 2010-05-25 | 191 | 194 | 191 | 193 | 19,000 | 1,930 |
| 2010-05-24 | 192 | 195 | 192 | 195 | 13,000 | 1,950 |
| 2010-05-21 | 194 | 194 | 191 | 193 | 31,000 | 1,930 |
| 2010-05-20 | 195 | 196 | 195 | 196 | 4,000 | 1,960 |
| 2010-05-19 | 197 | 197 | 196 | 197 | 10,000 | 1,970 |
| 2010-05-18 | 200 | 200 | 196 | 199 | 12,000 | 1,990 |
| 2010-05-17 | 196 | 198 | 195 | 198 | 16,000 | 1,980 |
| 2010-05-14 | 197 | 200 | 197 | 200 | 16,000 | 2,000 |
| 2010-05-13 | 197 | 200 | 196 | 200 | 21,000 | 2,000 |
| 2010-05-12 | 198 | 198 | 198 | 198 | 9,000 | 1,980 |
| 2010-05-11 | 202 | 202 | 198 | 198 | 15,000 | 1,980 |
| 2010-05-10 | 196 | 199 | 196 | 197 | 16,000 | 1,970 |
| 2010-05-07 | 199 | 199 | 197 | 198 | 20,000 | 1,980 |
| 2010-05-06 | 206 | 206 | 201 | 201 | 24,000 | 2,010 |
| 2010-04-30 | 208 | 208 | 207 | 208 | 6,000 | 2,080 |
| 2010-04-28 | 208 | 208 | 204 | 205 | 43,000 | 2,050 |
| 2010-04-27 | 211 | 211 | 204 | 208 | 30,000 | 2,080 |
| 2010-04-26 | 210 | 210 | 208 | 209 | 36,000 | 2,090 |
| 2010-04-23 | 205 | 208 | 204 | 207 | 20,000 | 2,070 |
| 2010-04-22 | 204 | 207 | 203 | 204 | 22,000 | 2,040 |
| 2010-04-21 | 205 | 206 | 205 | 206 | 19,000 | 2,060 |
| 2010-04-20 | 207 | 207 | 203 | 205 | 21,000 | 2,050 |
| 2010-04-19 | 204 | 204 | 203 | 204 | 11,000 | 2,040 |
| 2010-04-16 | 210 | 210 | 207 | 207 | 9,000 | 2,070 |
| 2010-04-15 | 207 | 210 | 207 | 209 | 11,000 | 2,090 |
| 2010-04-14 | 207 | 209 | 207 | 207 | 22,000 | 2,070 |
| 2010-04-13 | 212 | 212 | 204 | 207 | 16,000 | 2,070 |
| 2010-04-12 | 210 | 210 | 207 | 207 | 15,000 | 2,070 |
| 2010-04-09 | 208 | 209 | 204 | 207 | 19,000 | 2,070 |
| 2010-04-08 | 203 | 209 | 203 | 203 | 21,000 | 2,030 |
| 2010-04-07 | 204 | 206 | 204 | 205 | 17,000 | 2,050 |
| 2010-04-06 | 205 | 206 | 205 | 205 | 15,000 | 2,050 |
| 2010-04-05 | 205 | 205 | 204 | 205 | 14,000 | 2,050 |
| 2010-04-02 | 206 | 206 | 195 | 205 | 24,000 | 2,050 |
| 2010-04-01 | 205 | 205 | 204 | 204 | 12,000 | 2,040 |
| 2010-03-31 | 205 | 205 | 204 | 204 | 16,000 | 2,040 |
| 2010-03-30 | 202 | 205 | 199 | 205 | 23,000 | 2,050 |
| 2010-03-29 | 198 | 201 | 198 | 200 | 6,000 | 2,000 |
| 2010-03-26 | 206 | 206 | 200 | 205 | 46,000 | 2,050 |
| 2010-03-25 | 201 | 206 | 201 | 205 | 53,000 | 2,050 |
| 2010-03-24 | 200 | 202 | 200 | 201 | 13,000 | 2,010 |
| 2010-03-23 | 198 | 200 | 196 | 199 | 54,000 | 1,990 |
| 2010-03-19 | 198 | 198 | 198 | 198 | 8,000 | 1,980 |
| 2010-03-18 | 198 | 198 | 196 | 197 | 15,000 | 1,970 |
| 2010-03-17 | 196 | 196 | 196 | 196 | 6,000 | 1,960 |
| 2010-03-16 | 195 | 196 | 195 | 195 | 15,000 | 1,950 |
| 2010-03-15 | 196 | 196 | 195 | 195 | 3,000 | 1,950 |
| 2010-03-12 | 197 | 197 | 192 | 196 | 38,000 | 1,960 |
| 2010-03-11 | 194 | 194 | 193 | 194 | 9,000 | 1,940 |
| 2010-03-10 | 194 | 195 | 192 | 192 | 16,000 | 1,920 |
| 2010-03-09 | 194 | 195 | 193 | 194 | 15,000 | 1,940 |
| 2010-03-08 | 192 | 193 | 191 | 193 | 44,000 | 1,930 |
| 2010-03-05 | 192 | 193 | 191 | 192 | 9,000 | 1,920 |
| 2010-03-04 | 193 | 193 | 191 | 191 | 6,000 | 1,910 |
| 2010-03-03 | 190 | 193 | 190 | 191 | 13,000 | 1,910 |
| 2010-03-02 | 192 | 193 | 191 | 193 | 22,000 | 1,930 |
| 2010-03-01 | 190 | 192 | 190 | 192 | 6,000 | 1,920 |
| 2010-02-26 | 191 | 192 | 191 | 192 | 29,000 | 1,920 |
| 2010-02-25 | 189 | 191 | 188 | 191 | 13,000 | 1,910 |
| 2010-02-24 | 188 | 188 | 187 | 187 | 17,000 | 1,870 |
| 2010-02-23 | 190 | 190 | 187 | 189 | 10,000 | 1,890 |
| 2010-02-22 | 186 | 190 | 186 | 190 | 29,000 | 1,900 |
| 2010-02-19 | 192 | 192 | 187 | 187 | 26,000 | 1,870 |
| 2010-02-18 | 192 | 192 | 189 | 190 | 17,000 | 1,900 |
| 2010-02-17 | 190 | 190 | 189 | 190 | 6,000 | 1,900 |
| 2010-02-16 | 192 | 192 | 188 | 190 | 20,000 | 1,900 |
| 2010-02-15 | 189 | 192 | 189 | 192 | 15,000 | 1,920 |
| 2010-02-12 | 189 | 191 | 189 | 189 | 13,000 | 1,890 |
| 2010-02-10 | 189 | 192 | 188 | 188 | 13,000 | 1,880 |
| 2010-02-09 | 187 | 193 | 187 | 193 | 18,000 | 1,930 |
| 2010-02-08 | 194 | 195 | 191 | 191 | 26,000 | 1,910 |
| 2010-02-05 | 189 | 200 | 186 | 198 | 105,000 | 1,980 |
| 2010-02-04 | 187 | 191 | 185 | 189 | 25,000 | 1,890 |
| 2010-02-03 | 185 | 187 | 185 | 187 | 10,000 | 1,870 |
| 2010-02-02 | 184 | 187 | 184 | 187 | 5,000 | 1,870 |
| 2010-02-01 | 188 | 188 | 183 | 186 | 17,000 | 1,860 |
| 2010-01-29 | 187 | 187 | 185 | 186 | 13,000 | 1,860 |
| 2010-01-28 | 189 | 189 | 187 | 187 | 6,000 | 1,870 |
| 2010-01-27 | 188 | 189 | 187 | 188 | 35,000 | 1,880 |
| 2010-01-26 | 189 | 190 | 188 | 190 | 40,000 | 1,900 |
| 2010-01-25 | 192 | 194 | 189 | 189 | 41,000 | 1,890 |
| 2010-01-22 | 194 | 195 | 192 | 195 | 18,000 | 1,950 |
| 2010-01-21 | 193 | 195 | 188 | 193 | 113,000 | 1,930 |
| 2010-01-20 | 197 | 197 | 193 | 194 | 8,000 | 1,940 |
| 2010-01-19 | 199 | 199 | 198 | 198 | 7,000 | 1,980 |
| 2010-01-18 | 195 | 198 | 193 | 198 | 11,000 | 1,980 |
| 2010-01-15 | 195 | 195 | 193 | 193 | 20,000 | 1,930 |
| 2010-01-14 | 195 | 195 | 191 | 192 | 8,000 | 1,920 |
| 2010-01-13 | 195 | 195 | 192 | 193 | 11,000 | 1,930 |
| 2010-01-12 | 193 | 195 | 192 | 195 | 19,000 | 1,950 |
| 2010-01-08 | 191 | 192 | 191 | 192 | 9,000 | 1,920 |
| 2010-01-07 | 190 | 191 | 190 | 191 | 19,000 | 1,910 |
| 2010-01-06 | 189 | 190 | 188 | 190 | 22,000 | 1,900 |
| 2010-01-05 | 189 | 189 | 188 | 189 | 18,000 | 1,890 |
| 2010-01-04 | 189 | 189 | 188 | 189 | 3,000 | 1,890 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1996-03-26]1株→1.05株
