9074 日本石油輸送(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 242 | 243 | 242 | 243 | 19,000 | 2,430 |
| 2015-12-29 | 242 | 242 | 241 | 242 | 21,000 | 2,420 |
| 2015-12-28 | 239 | 245 | 237 | 245 | 38,000 | 2,450 |
| 2015-12-25 | 238 | 239 | 236 | 239 | 23,000 | 2,390 |
| 2015-12-24 | 239 | 240 | 238 | 240 | 36,000 | 2,400 |
| 2015-12-22 | 238 | 240 | 238 | 239 | 16,000 | 2,390 |
| 2015-12-21 | 240 | 242 | 238 | 238 | 30,000 | 2,380 |
| 2015-12-18 | 244 | 244 | 242 | 243 | 27,000 | 2,430 |
| 2015-12-17 | 247 | 248 | 246 | 246 | 19,000 | 2,460 |
| 2015-12-16 | 244 | 245 | 241 | 244 | 34,000 | 2,440 |
| 2015-12-15 | 246 | 246 | 239 | 241 | 64,000 | 2,410 |
| 2015-12-14 | 241 | 245 | 241 | 245 | 41,000 | 2,450 |
| 2015-12-11 | 244 | 249 | 244 | 249 | 57,000 | 2,490 |
| 2015-12-10 | 248 | 249 | 245 | 247 | 37,000 | 2,470 |
| 2015-12-09 | 244 | 248 | 244 | 248 | 12,000 | 2,480 |
| 2015-12-08 | 249 | 250 | 246 | 247 | 71,000 | 2,470 |
| 2015-12-07 | 252 | 252 | 246 | 249 | 46,000 | 2,490 |
| 2015-12-04 | 250 | 250 | 248 | 249 | 27,000 | 2,490 |
| 2015-12-03 | 248 | 250 | 247 | 250 | 17,000 | 2,500 |
| 2015-12-02 | 249 | 251 | 245 | 250 | 37,000 | 2,500 |
| 2015-12-01 | 247 | 248 | 238 | 247 | 57,000 | 2,470 |
| 2015-11-30 | 250 | 250 | 245 | 245 | 23,000 | 2,450 |
| 2015-11-27 | 251 | 251 | 248 | 249 | 8,000 | 2,490 |
| 2015-11-26 | 254 | 254 | 249 | 253 | 36,000 | 2,530 |
| 2015-11-25 | 253 | 253 | 250 | 253 | 29,000 | 2,530 |
| 2015-11-24 | 251 | 254 | 249 | 254 | 34,000 | 2,540 |
| 2015-11-20 | 250 | 254 | 249 | 250 | 32,000 | 2,500 |
| 2015-11-19 | 251 | 253 | 251 | 251 | 53,000 | 2,510 |
| 2015-11-18 | 255 | 259 | 250 | 251 | 308,000 | 2,510 |
| 2015-11-17 | 244 | 245 | 243 | 245 | 28,000 | 2,450 |
| 2015-11-16 | 242 | 244 | 242 | 242 | 20,000 | 2,420 |
| 2015-11-13 | 244 | 246 | 240 | 246 | 62,000 | 2,460 |
| 2015-11-12 | 238 | 249 | 236 | 248 | 121,000 | 2,480 |
| 2015-11-11 | 237 | 238 | 237 | 238 | 18,000 | 2,380 |
| 2015-11-10 | 235 | 237 | 235 | 236 | 49,000 | 2,360 |
| 2015-11-09 | 235 | 239 | 235 | 236 | 57,000 | 2,360 |
| 2015-11-06 | 238 | 238 | 234 | 234 | 43,000 | 2,340 |
| 2015-11-05 | 238 | 240 | 236 | 240 | 53,000 | 2,400 |
| 2015-11-04 | 238 | 241 | 238 | 239 | 12,000 | 2,390 |
| 2015-11-02 | 241 | 241 | 238 | 238 | 22,000 | 2,380 |
| 2015-10-30 | 240 | 241 | 239 | 241 | 20,000 | 2,410 |
| 2015-10-29 | 239 | 241 | 238 | 238 | 33,000 | 2,380 |
| 2015-10-28 | 235 | 239 | 235 | 239 | 23,000 | 2,390 |
| 2015-10-27 | 241 | 241 | 234 | 237 | 25,000 | 2,370 |
| 2015-10-26 | 242 | 242 | 238 | 238 | 24,000 | 2,380 |
| 2015-10-23 | 239 | 241 | 237 | 241 | 18,000 | 2,410 |
| 2015-10-22 | 239 | 240 | 237 | 239 | 11,000 | 2,390 |
| 2015-10-21 | 237 | 239 | 237 | 239 | 14,000 | 2,390 |
| 2015-10-20 | 238 | 240 | 237 | 240 | 30,000 | 2,400 |
| 2015-10-19 | 235 | 238 | 235 | 238 | 6,000 | 2,380 |
| 2015-10-16 | 234 | 237 | 234 | 235 | 15,000 | 2,350 |
| 2015-10-15 | 232 | 234 | 232 | 234 | 5,000 | 2,340 |
| 2015-10-14 | 234 | 234 | 233 | 233 | 12,000 | 2,330 |
| 2015-10-13 | 235 | 236 | 235 | 236 | 6,000 | 2,360 |
| 2015-10-09 | 232 | 239 | 232 | 238 | 22,000 | 2,380 |
| 2015-10-08 | 232 | 233 | 232 | 233 | 8,000 | 2,330 |
| 2015-10-07 | 233 | 237 | 232 | 236 | 13,000 | 2,360 |
| 2015-10-06 | 233 | 233 | 232 | 233 | 12,000 | 2,330 |
| 2015-10-05 | 232 | 233 | 229 | 232 | 7,000 | 2,320 |
| 2015-10-02 | 230 | 232 | 230 | 231 | 12,000 | 2,310 |
| 2015-10-01 | 225 | 230 | 225 | 229 | 14,000 | 2,290 |
| 2015-09-30 | 229 | 229 | 225 | 226 | 20,000 | 2,260 |
| 2015-09-29 | 230 | 230 | 224 | 224 | 29,000 | 2,240 |
| 2015-09-28 | 232 | 232 | 231 | 231 | 10,000 | 2,310 |
| 2015-09-25 | 231 | 235 | 231 | 235 | 23,000 | 2,350 |
| 2015-09-24 | 231 | 234 | 231 | 231 | 25,000 | 2,310 |
| 2015-09-18 | 236 | 236 | 234 | 236 | 14,000 | 2,360 |
| 2015-09-17 | 235 | 235 | 235 | 235 | 12,000 | 2,350 |
| 2015-09-16 | 232 | 233 | 230 | 232 | 16,000 | 2,320 |
| 2015-09-15 | 233 | 235 | 232 | 233 | 20,000 | 2,330 |
| 2015-09-14 | 239 | 239 | 232 | 234 | 14,000 | 2,340 |
| 2015-09-11 | 238 | 238 | 236 | 236 | 39,000 | 2,360 |
| 2015-09-10 | 234 | 234 | 232 | 234 | 6,000 | 2,340 |
| 2015-09-09 | 233 | 237 | 232 | 236 | 12,000 | 2,360 |
| 2015-09-08 | 230 | 231 | 226 | 228 | 19,000 | 2,280 |
| 2015-09-07 | 231 | 231 | 229 | 230 | 18,000 | 2,300 |
| 2015-09-04 | 234 | 239 | 229 | 229 | 31,000 | 2,290 |
| 2015-09-03 | 239 | 239 | 235 | 235 | 8,000 | 2,350 |
| 2015-09-02 | 231 | 237 | 230 | 236 | 19,000 | 2,360 |
| 2015-09-01 | 241 | 241 | 234 | 234 | 26,000 | 2,340 |
| 2015-08-31 | 240 | 241 | 235 | 238 | 28,000 | 2,380 |
| 2015-08-28 | 236 | 247 | 236 | 242 | 36,000 | 2,420 |
| 2015-08-27 | 235 | 237 | 235 | 236 | 13,000 | 2,360 |
| 2015-08-26 | 233 | 233 | 229 | 233 | 42,000 | 2,330 |
| 2015-08-25 | 222 | 235 | 219 | 228 | 59,000 | 2,280 |
| 2015-08-24 | 232 | 239 | 228 | 228 | 64,000 | 2,280 |
| 2015-08-21 | 240 | 240 | 234 | 235 | 70,000 | 2,350 |
| 2015-08-20 | 243 | 246 | 243 | 243 | 23,000 | 2,430 |
| 2015-08-19 | 244 | 244 | 243 | 243 | 10,000 | 2,430 |
| 2015-08-18 | 244 | 246 | 244 | 245 | 27,000 | 2,450 |
| 2015-08-17 | 247 | 247 | 242 | 243 | 42,000 | 2,430 |
| 2015-08-14 | 244 | 245 | 243 | 244 | 23,000 | 2,440 |
| 2015-08-13 | 244 | 245 | 243 | 243 | 35,000 | 2,430 |
| 2015-08-12 | 246 | 248 | 244 | 246 | 32,000 | 2,460 |
| 2015-08-11 | 246 | 249 | 245 | 247 | 35,000 | 2,470 |
| 2015-08-10 | 246 | 246 | 244 | 246 | 39,000 | 2,460 |
| 2015-08-07 | 245 | 252 | 244 | 246 | 80,000 | 2,460 |
| 2015-08-06 | 249 | 249 | 246 | 246 | 13,000 | 2,460 |
| 2015-08-05 | 244 | 250 | 243 | 248 | 26,000 | 2,480 |
| 2015-08-04 | 244 | 245 | 243 | 245 | 17,000 | 2,450 |
| 2015-08-03 | 244 | 245 | 244 | 245 | 10,000 | 2,450 |
| 2015-07-31 | 244 | 245 | 244 | 244 | 22,000 | 2,440 |
| 2015-07-30 | 241 | 243 | 241 | 243 | 11,000 | 2,430 |
| 2015-07-29 | 241 | 242 | 240 | 242 | 11,000 | 2,420 |
| 2015-07-28 | 240 | 243 | 240 | 242 | 25,000 | 2,420 |
| 2015-07-27 | 241 | 242 | 239 | 239 | 25,000 | 2,390 |
| 2015-07-24 | 243 | 243 | 243 | 243 | 4,000 | 2,430 |
| 2015-07-23 | 243 | 245 | 243 | 244 | 10,000 | 2,440 |
| 2015-07-22 | 242 | 245 | 242 | 245 | 12,000 | 2,450 |
| 2015-07-21 | 243 | 244 | 241 | 244 | 23,000 | 2,440 |
| 2015-07-17 | 243 | 243 | 240 | 241 | 13,000 | 2,410 |
| 2015-07-16 | 242 | 242 | 240 | 242 | 14,000 | 2,420 |
| 2015-07-15 | 239 | 242 | 239 | 242 | 20,000 | 2,420 |
| 2015-07-14 | 239 | 240 | 239 | 240 | 14,000 | 2,400 |
| 2015-07-13 | 236 | 237 | 235 | 235 | 14,000 | 2,350 |
| 2015-07-10 | 234 | 239 | 234 | 235 | 39,000 | 2,350 |
| 2015-07-09 | 233 | 236 | 231 | 235 | 78,000 | 2,350 |
| 2015-07-08 | 247 | 247 | 236 | 237 | 107,000 | 2,370 |
| 2015-07-07 | 247 | 250 | 246 | 246 | 22,000 | 2,460 |
| 2015-07-06 | 249 | 249 | 246 | 247 | 50,000 | 2,470 |
| 2015-07-03 | 247 | 250 | 246 | 248 | 20,000 | 2,480 |
| 2015-07-02 | 247 | 250 | 246 | 247 | 45,000 | 2,470 |
| 2015-07-01 | 242 | 246 | 242 | 244 | 44,000 | 2,440 |
| 2015-06-30 | 240 | 244 | 240 | 242 | 35,000 | 2,420 |
| 2015-06-29 | 242 | 245 | 239 | 241 | 68,000 | 2,410 |
| 2015-06-26 | 248 | 248 | 246 | 247 | 16,000 | 2,470 |
| 2015-06-25 | 244 | 247 | 244 | 247 | 21,000 | 2,470 |
| 2015-06-24 | 245 | 246 | 244 | 246 | 28,000 | 2,460 |
| 2015-06-23 | 243 | 246 | 243 | 245 | 39,000 | 2,450 |
| 2015-06-22 | 242 | 243 | 241 | 241 | 66,000 | 2,410 |
| 2015-06-19 | 243 | 244 | 243 | 244 | 48,000 | 2,440 |
| 2015-06-18 | 243 | 244 | 242 | 243 | 26,000 | 2,430 |
| 2015-06-17 | 245 | 245 | 242 | 245 | 30,000 | 2,450 |
| 2015-06-16 | 248 | 248 | 243 | 245 | 44,000 | 2,450 |
| 2015-06-15 | 245 | 247 | 244 | 247 | 20,000 | 2,470 |
| 2015-06-12 | 246 | 247 | 246 | 246 | 64,000 | 2,460 |
| 2015-06-11 | 247 | 248 | 246 | 246 | 21,000 | 2,460 |
| 2015-06-10 | 248 | 250 | 246 | 247 | 27,000 | 2,470 |
| 2015-06-09 | 249 | 249 | 245 | 245 | 49,000 | 2,450 |
| 2015-06-08 | 250 | 250 | 249 | 249 | 16,000 | 2,490 |
| 2015-06-05 | 249 | 252 | 249 | 250 | 28,000 | 2,500 |
| 2015-06-04 | 253 | 253 | 250 | 250 | 27,000 | 2,500 |
| 2015-06-03 | 252 | 253 | 250 | 251 | 21,000 | 2,510 |
| 2015-06-02 | 253 | 254 | 251 | 254 | 45,000 | 2,540 |
| 2015-06-01 | 253 | 253 | 251 | 251 | 21,000 | 2,510 |
| 2015-05-29 | 249 | 255 | 248 | 253 | 38,000 | 2,530 |
| 2015-05-28 | 249 | 251 | 249 | 249 | 17,000 | 2,490 |
| 2015-05-27 | 249 | 250 | 248 | 250 | 21,000 | 2,500 |
| 2015-05-26 | 247 | 248 | 246 | 248 | 84,000 | 2,480 |
| 2015-05-25 | 247 | 251 | 247 | 251 | 38,000 | 2,510 |
| 2015-05-22 | 248 | 250 | 246 | 247 | 28,000 | 2,470 |
| 2015-05-21 | 251 | 251 | 248 | 250 | 14,000 | 2,500 |
| 2015-05-20 | 247 | 250 | 246 | 249 | 43,000 | 2,490 |
| 2015-05-19 | 247 | 248 | 246 | 248 | 10,000 | 2,480 |
| 2015-05-18 | 248 | 249 | 245 | 245 | 44,000 | 2,450 |
| 2015-05-15 | 250 | 252 | 247 | 251 | 26,000 | 2,510 |
| 2015-05-14 | 251 | 251 | 247 | 248 | 18,000 | 2,480 |
| 2015-05-13 | 247 | 252 | 247 | 250 | 40,000 | 2,500 |
| 2015-05-12 | 247 | 248 | 245 | 247 | 31,000 | 2,470 |
| 2015-05-11 | 253 | 253 | 245 | 247 | 108,000 | 2,470 |
| 2015-05-08 | 244 | 248 | 242 | 244 | 48,000 | 2,440 |
| 2015-05-07 | 242 | 250 | 242 | 245 | 88,000 | 2,450 |
| 2015-05-01 | 245 | 246 | 239 | 241 | 114,000 | 2,410 |
| 2015-04-30 | 250 | 250 | 247 | 248 | 15,000 | 2,480 |
| 2015-04-28 | 250 | 251 | 248 | 250 | 14,000 | 2,500 |
| 2015-04-27 | 249 | 249 | 248 | 248 | 14,000 | 2,480 |
| 2015-04-24 | 249 | 250 | 248 | 248 | 18,000 | 2,480 |
| 2015-04-23 | 251 | 251 | 249 | 249 | 19,000 | 2,490 |
| 2015-04-22 | 251 | 251 | 248 | 251 | 22,000 | 2,510 |
| 2015-04-21 | 252 | 252 | 249 | 250 | 37,000 | 2,500 |
| 2015-04-20 | 248 | 248 | 244 | 248 | 37,000 | 2,480 |
| 2015-04-17 | 247 | 247 | 244 | 245 | 10,000 | 2,450 |
| 2015-04-16 | 242 | 248 | 242 | 244 | 30,000 | 2,440 |
| 2015-04-15 | 242 | 245 | 242 | 243 | 26,000 | 2,430 |
| 2015-04-14 | 242 | 245 | 240 | 244 | 33,000 | 2,440 |
| 2015-04-13 | 244 | 245 | 241 | 243 | 39,000 | 2,430 |
| 2015-04-10 | 246 | 246 | 240 | 243 | 101,000 | 2,430 |
| 2015-04-09 | 243 | 244 | 241 | 244 | 52,000 | 2,440 |
| 2015-04-08 | 248 | 248 | 244 | 244 | 72,000 | 2,440 |
| 2015-04-07 | 246 | 249 | 246 | 246 | 62,000 | 2,460 |
| 2015-04-06 | 246 | 249 | 246 | 246 | 18,000 | 2,460 |
| 2015-04-03 | 251 | 251 | 248 | 248 | 20,000 | 2,480 |
| 2015-04-02 | 250 | 250 | 247 | 249 | 85,000 | 2,490 |
| 2015-04-01 | 251 | 251 | 246 | 249 | 52,000 | 2,490 |
| 2015-03-31 | 250 | 260 | 241 | 247 | 79,000 | 2,470 |
| 2015-03-30 | 254 | 254 | 246 | 247 | 35,000 | 2,470 |
| 2015-03-27 | 257 | 258 | 254 | 254 | 28,000 | 2,540 |
| 2015-03-26 | 261 | 263 | 255 | 261 | 70,000 | 2,610 |
| 2015-03-25 | 262 | 263 | 257 | 261 | 69,000 | 2,610 |
| 2015-03-24 | 263 | 264 | 260 | 261 | 90,000 | 2,610 |
| 2015-03-23 | 253 | 262 | 253 | 261 | 205,000 | 2,610 |
| 2015-03-20 | 250 | 252 | 249 | 251 | 46,000 | 2,510 |
| 2015-03-19 | 252 | 258 | 251 | 251 | 94,000 | 2,510 |
| 2015-03-18 | 254 | 254 | 252 | 254 | 38,000 | 2,540 |
| 2015-03-17 | 251 | 255 | 250 | 252 | 54,000 | 2,520 |
| 2015-03-16 | 250 | 250 | 248 | 250 | 28,000 | 2,500 |
| 2015-03-13 | 250 | 252 | 249 | 250 | 72,000 | 2,500 |
| 2015-03-12 | 250 | 253 | 248 | 252 | 103,000 | 2,520 |
| 2015-03-11 | 244 | 250 | 244 | 248 | 94,000 | 2,480 |
| 2015-03-10 | 246 | 247 | 244 | 246 | 13,000 | 2,460 |
| 2015-03-09 | 245 | 246 | 243 | 245 | 27,000 | 2,450 |
| 2015-03-06 | 246 | 246 | 244 | 245 | 23,000 | 2,450 |
| 2015-03-05 | 244 | 245 | 243 | 245 | 7,000 | 2,450 |
| 2015-03-04 | 245 | 246 | 243 | 244 | 33,000 | 2,440 |
| 2015-03-03 | 247 | 247 | 243 | 245 | 28,000 | 2,450 |
| 2015-03-02 | 243 | 245 | 242 | 244 | 27,000 | 2,440 |
| 2015-02-27 | 245 | 245 | 240 | 243 | 46,000 | 2,430 |
| 2015-02-26 | 245 | 246 | 242 | 245 | 47,000 | 2,450 |
| 2015-02-25 | 245 | 245 | 243 | 244 | 30,000 | 2,440 |
| 2015-02-24 | 243 | 244 | 241 | 244 | 19,000 | 2,440 |
| 2015-02-23 | 243 | 245 | 241 | 241 | 27,000 | 2,410 |
| 2015-02-20 | 241 | 243 | 241 | 243 | 26,000 | 2,430 |
| 2015-02-19 | 242 | 244 | 241 | 241 | 31,000 | 2,410 |
| 2015-02-18 | 244 | 244 | 242 | 243 | 69,000 | 2,430 |
| 2015-02-17 | 240 | 243 | 238 | 242 | 37,000 | 2,420 |
| 2015-02-16 | 245 | 247 | 240 | 240 | 79,000 | 2,400 |
| 2015-02-13 | 243 | 243 | 238 | 239 | 57,000 | 2,390 |
| 2015-02-12 | 239 | 241 | 237 | 238 | 55,000 | 2,380 |
| 2015-02-10 | 237 | 242 | 237 | 238 | 106,000 | 2,380 |
| 2015-02-09 | 235 | 236 | 233 | 235 | 27,000 | 2,350 |
| 2015-02-06 | 237 | 238 | 235 | 235 | 38,000 | 2,350 |
| 2015-02-05 | 237 | 237 | 235 | 235 | 22,000 | 2,350 |
| 2015-02-04 | 232 | 237 | 232 | 237 | 46,000 | 2,370 |
| 2015-02-03 | 234 | 235 | 232 | 232 | 46,000 | 2,320 |
| 2015-02-02 | 231 | 235 | 230 | 233 | 46,000 | 2,330 |
| 2015-01-30 | 235 | 235 | 229 | 231 | 79,000 | 2,310 |
| 2015-01-29 | 233 | 234 | 232 | 233 | 29,000 | 2,330 |
| 2015-01-28 | 231 | 232 | 230 | 231 | 19,000 | 2,310 |
| 2015-01-27 | 234 | 234 | 232 | 232 | 18,000 | 2,320 |
| 2015-01-26 | 230 | 233 | 230 | 233 | 22,000 | 2,330 |
| 2015-01-23 | 232 | 232 | 230 | 232 | 32,000 | 2,320 |
| 2015-01-22 | 231 | 231 | 230 | 230 | 23,000 | 2,300 |
| 2015-01-21 | 232 | 233 | 231 | 232 | 12,000 | 2,320 |
| 2015-01-20 | 231 | 232 | 230 | 232 | 21,000 | 2,320 |
| 2015-01-19 | 230 | 231 | 230 | 230 | 16,000 | 2,300 |
| 2015-01-16 | 227 | 230 | 227 | 229 | 34,000 | 2,290 |
| 2015-01-15 | 229 | 230 | 228 | 229 | 18,000 | 2,290 |
| 2015-01-14 | 232 | 232 | 230 | 230 | 9,000 | 2,300 |
| 2015-01-13 | 231 | 232 | 231 | 231 | 25,000 | 2,310 |
| 2015-01-09 | 231 | 232 | 230 | 232 | 22,000 | 2,320 |
| 2015-01-08 | 229 | 234 | 229 | 232 | 24,000 | 2,320 |
| 2015-01-07 | 229 | 230 | 227 | 229 | 29,000 | 2,290 |
| 2015-01-06 | 234 | 235 | 229 | 229 | 28,000 | 2,290 |
| 2015-01-05 | 233 | 235 | 232 | 235 | 23,000 | 2,350 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1996-03-26]1株→1.05株
