9074 日本石油輸送(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,859	2,873	2,817	2,848	3,200	2,848
2018-12-27	2,849	2,866	2,772	2,860	5,500	2,860
2018-12-26	2,763	2,770	2,726	2,728	2,700	2,728
2018-12-25	2,765	2,803	2,705	2,755	7,200	2,755
2018-12-21	2,811	2,875	2,810	2,829	10,700	2,829
2018-12-20	2,831	2,880	2,831	2,835	6,400	2,835
2018-12-19	2,850	2,895	2,850	2,872	2,400	2,872
2018-12-18	2,854	2,899	2,853	2,862	4,000	2,862
2018-12-17	2,837	2,920	2,805	2,871	5,400	2,871
2018-12-14	2,871	2,917	2,848	2,848	5,100	2,848
2018-12-13	2,871	2,913	2,852	2,872	2,400	2,872
2018-12-12	2,865	2,903	2,853	2,869	3,400	2,869
2018-12-11	2,850	2,887	2,850	2,865	3,200	2,865
2018-12-10	2,948	2,948	2,852	2,868	7,000	2,868
2018-12-07	2,874	2,912	2,857	2,875	4,600	2,875
2018-12-06	2,891	2,923	2,850	2,893	5,000	2,893
2018-12-05	2,891	2,942	2,891	2,903	3,200	2,903
2018-12-04	2,889	2,922	2,889	2,906	2,500	2,906
2018-12-03	2,888	2,926	2,860	2,897	5,900	2,897
2018-11-30	2,942	2,942	2,873	2,887	3,300	2,887
2018-11-29	2,924	2,924	2,895	2,900	2,000	2,900
2018-11-28	2,856	2,954	2,856	2,898	7,900	2,898
2018-11-27	2,820	2,880	2,820	2,858	2,300	2,858
2018-11-26	2,818	2,852	2,796	2,808	4,700	2,808
2018-11-22	2,844	2,844	2,818	2,818	1,600	2,818
2018-11-21	2,821	2,851	2,821	2,844	3,800	2,844
2018-11-20	2,850	2,865	2,822	2,858	2,000	2,858
2018-11-19	2,855	2,855	2,844	2,850	1,000	2,850
2018-11-16	2,836	2,901	2,830	2,863	4,400	2,863
2018-11-15	2,831	2,853	2,831	2,845	2,700	2,845
2018-11-14	2,869	2,920	2,835	2,835	10,200	2,835
2018-11-13	2,795	2,964	2,751	2,868	20,100	2,868
2018-11-12	2,788	2,834	2,774	2,815	4,600	2,815
2018-11-09	2,735	2,828	2,735	2,788	10,800	2,788
2018-11-08	2,746	2,774	2,746	2,753	6,800	2,753
2018-11-07	2,803	2,835	2,741	2,741	23,500	2,741
2018-11-06	2,960	2,978	2,817	2,817	21,100	2,817
2018-11-05	2,902	2,981	2,877	2,960	9,700	2,960
2018-11-02	2,932	2,961	2,905	2,952	5,800	2,952
2018-11-01	2,949	2,985	2,936	2,953	8,700	2,953
2018-10-31	2,948	2,948	2,892	2,915	6,300	2,915
2018-10-30	2,835	2,976	2,835	2,950	12,100	2,950
2018-10-29	2,799	2,890	2,753	2,835	14,000	2,835
2018-10-26	2,796	2,826	2,783	2,801	6,800	2,801
2018-10-25	2,704	2,870	2,704	2,798	18,600	2,798
2018-10-24	2,744	2,798	2,734	2,790	7,400	2,790
2018-10-23	2,748	2,799	2,731	2,745	7,800	2,745
2018-10-22	2,768	2,831	2,738	2,798	5,600	2,798
2018-10-19	2,745	2,821	2,704	2,786	5,500	2,786
2018-10-18	2,796	2,836	2,751	2,752	6,300	2,752
2018-10-17	2,745	2,810	2,745	2,782	5,800	2,782
2018-10-16	2,740	2,800	2,699	2,740	10,600	2,740
2018-10-15	2,759	2,778	2,727	2,736	10,000	2,736
2018-10-12	2,819	2,819	2,750	2,788	5,900	2,788
2018-10-11	2,772	2,836	2,750	2,823	9,600	2,823
2018-10-10	2,872	2,905	2,872	2,872	3,300	2,872
2018-10-09	2,881	2,930	2,831	2,891	9,000	2,891
2018-10-05	2,917	2,917	2,878	2,878	1,200	2,878
2018-10-04	2,901	2,934	2,901	2,917	2,100	2,917
2018-10-03	2,916	2,932	2,878	2,896	5,800	2,896
2018-10-02	2,963	2,963	2,900	2,916	8,700	2,916
2018-10-01	2,960	2,966	2,950	2,954	6,600	2,954
2018-09-28	2,947	2,960	2,934	2,950	2,900	2,950
2018-09-27	2,941	2,944	2,928	2,944	1,700	2,944
2018-09-26	2,930	2,948	2,919	2,928	3,200	2,928
2018-09-25	2,955	2,970	2,922	2,970	10,100	2,970
2018-09-21	2,966	2,975	2,948	2,948	5,900	2,948
2018-09-20	2,962	2,986	2,959	2,970	4,600	2,970
2018-09-19	2,931	2,965	2,931	2,958	4,200	2,958
2018-09-18	2,923	2,956	2,899	2,931	6,500	2,931
2018-09-14	2,921	2,967	2,906	2,945	6,900	2,945
2018-09-13	2,904	2,950	2,904	2,950	5,400	2,950
2018-09-12	2,881	2,918	2,850	2,908	8,400	2,908
2018-09-11	2,915	2,915	2,886	2,911	4,200	2,911
2018-09-10	2,960	2,965	2,910	2,910	3,500	2,910
2018-09-07	2,919	2,968	2,897	2,960	6,300	2,960
2018-09-06	2,942	2,968	2,900	2,958	7,000	2,958
2018-09-05	2,970	2,999	2,940	2,965	6,800	2,965
2018-09-04	3,000	3,015	2,956	2,993	9,200	2,993
2018-09-03	3,005	3,040	2,986	3,015	6,500	3,015
2018-08-31	3,040	3,040	2,990	3,000	7,400	3,000
2018-08-30	3,030	3,040	3,000	3,020	4,400	3,020
2018-08-29	3,040	3,045	2,999	3,005	5,200	3,005
2018-08-28	3,025	3,050	3,000	3,010	4,100	3,010
2018-08-27	3,080	3,095	2,998	3,015	6,200	3,015
2018-08-24	3,120	3,120	3,020	3,035	3,200	3,035
2018-08-23	2,981	3,120	2,976	3,100	8,900	3,100
2018-08-22	3,030	3,045	3,020	3,020	1,100	3,020
2018-08-21	3,015	3,055	2,995	3,025	3,600	3,025
2018-08-20	3,075	3,075	3,000	3,015	5,100	3,015
2018-08-17	3,180	3,180	2,995	3,010	5,500	3,010
2018-08-16	3,135	3,170	3,115	3,145	4,800	3,145
2018-08-15	3,175	3,175	3,145	3,175	1,200	3,175
2018-08-14	3,150	3,190	3,100	3,175	6,900	3,175
2018-08-13	3,265	3,265	3,130	3,140	5,000	3,140
2018-08-10	3,260	3,260	3,220	3,225	1,500	3,225
2018-08-09	3,235	3,280	3,130	3,275	6,400	3,275
2018-08-08	3,195	3,240	3,195	3,235	1,700	3,235
2018-08-07	3,185	3,210	3,185	3,190	1,400	3,190
2018-08-06	3,295	3,355	3,160	3,180	16,800	3,180
2018-08-03	3,210	3,285	3,210	3,260	7,100	3,260
2018-08-02	3,210	3,340	3,170	3,210	7,700	3,210
2018-08-01	3,195	3,205	3,180	3,205	3,300	3,205
2018-07-31	3,190	3,210	3,160	3,170	5,600	3,170
2018-07-30	3,185	3,190	3,185	3,190	3,000	3,190
2018-07-27	3,180	3,200	3,170	3,185	4,800	3,185
2018-07-26	3,155	3,180	3,155	3,180	2,700	3,180
2018-07-25	3,130	3,160	3,125	3,155	1,100	3,155
2018-07-24	3,105	3,135	3,105	3,130	800	3,130
2018-07-23	3,065	3,130	3,065	3,105	1,100	3,105
2018-07-20	3,150	3,150	3,105	3,105	1,300	3,105
2018-07-19	3,145	3,170	3,145	3,150	1,000	3,150
2018-07-18	3,140	3,175	3,120	3,145	3,400	3,145
2018-07-17	3,185	3,245	3,130	3,130	6,700	3,130
2018-07-13	3,050	3,145	3,050	3,125	2,700	3,125
2018-07-12	3,040	3,120	3,040	3,050	5,800	3,050
2018-07-11	3,040	3,075	3,025	3,035	4,000	3,035
2018-07-10	3,060	3,115	3,050	3,050	4,100	3,050
2018-07-09	3,040	3,065	2,999	3,060	7,700	3,060
2018-07-06	2,965	3,070	2,956	3,010	10,100	3,010
2018-07-05	3,040	3,095	2,966	2,968	3,900	2,968
2018-07-04	3,065	3,100	2,990	3,040	7,100	3,040
2018-07-03	3,165	3,180	3,070	3,075	5,000	3,075
2018-07-02	3,235	3,235	3,165	3,165	5,500	3,165
2018-06-29	3,230	3,255	3,230	3,235	1,400	3,235
2018-06-28	3,225	3,300	3,225	3,255	5,100	3,255
2018-06-27	3,305	3,305	3,215	3,235	5,400	3,235
2018-06-26	3,220	3,320	3,220	3,315	3,900	3,315
2018-06-25	3,255	3,325	3,235	3,235	6,100	3,235
2018-06-22	3,245	3,305	3,245	3,275	3,900	3,275
2018-06-21	3,250	3,270	3,225	3,245	2,300	3,245
2018-06-20	3,230	3,265	3,230	3,250	2,600	3,250
2018-06-19	3,255	3,435	3,230	3,230	11,400	3,230
2018-06-18	3,280	3,310	3,235	3,235	6,000	3,235
2018-06-15	3,260	3,300	3,260	3,280	3,700	3,280
2018-06-14	3,295	3,295	3,220	3,250	3,300	3,250
2018-06-13	3,270	3,270	3,225	3,260	1,900	3,260
2018-06-12	3,300	3,300	3,110	3,270	11,700	3,270
2018-06-11	3,280	3,300	3,255	3,275	5,300	3,275
2018-06-08	3,235	3,285	3,235	3,280	3,800	3,280
2018-06-07	3,270	3,270	3,255	3,265	1,100	3,265
2018-06-06	3,275	3,315	3,220	3,220	2,600	3,220
2018-06-05	3,250	3,300	3,250	3,280	3,100	3,280
2018-06-04	3,270	3,325	3,235	3,280	5,800	3,280
2018-06-01	3,185	3,240	3,120	3,220	7,000	3,220
2018-05-31	3,205	3,205	3,125	3,125	2,600	3,125
2018-05-30	3,210	3,210	3,090	3,150	6,300	3,150
2018-05-29	3,295	3,300	3,210	3,215	3,000	3,215
2018-05-28	3,255	3,305	3,210	3,255	6,300	3,255
2018-05-25	3,400	3,460	3,280	3,280	4,100	3,280
2018-05-24	3,450	3,450	3,395	3,410	3,600	3,410
2018-05-23	3,435	3,460	3,415	3,435	6,900	3,435
2018-05-22	3,425	3,460	3,375	3,395	3,800	3,395
2018-05-21	3,495	3,495	3,340	3,390	7,000	3,390
2018-05-18	3,550	3,565	3,430	3,475	10,500	3,475
2018-05-17	3,505	3,535	3,490	3,530	3,400	3,530
2018-05-16	3,500	3,520	3,475	3,505	3,600	3,505
2018-05-15	3,450	3,495	3,450	3,480	2,000	3,480
2018-05-14	3,410	3,540	3,390	3,445	15,200	3,445
2018-05-11	3,335	3,390	3,310	3,340	3,300	3,340
2018-05-10	3,390	3,415	3,315	3,335	8,600	3,335
2018-05-09	3,400	3,405	3,340	3,365	8,400	3,365
2018-05-08	3,355	3,430	3,355	3,400	4,000	3,400
2018-05-07	3,350	3,350	3,305	3,340	2,700	3,340
2018-05-02	3,355	3,375	3,300	3,330	4,400	3,330
2018-05-01	3,310	3,355	3,295	3,295	3,100	3,295
2018-04-27	3,270	3,400	3,265	3,345	10,600	3,345
2018-04-26	3,245	3,270	3,240	3,270	5,100	3,270
2018-04-25	3,195	3,255	3,195	3,240	4,200	3,240
2018-04-24	3,145	3,180	3,145	3,170	1,300	3,170
2018-04-23	3,160	3,160	3,135	3,155	1,800	3,155
2018-04-20	3,225	3,280	3,150	3,160	4,800	3,160
2018-04-19	3,165	3,295	3,140	3,225	7,700	3,225
2018-04-18	3,200	3,250	3,130	3,165	18,100	3,165
2018-04-17	3,150	3,230	3,150	3,175	9,100	3,175
2018-04-16	3,150	3,170	3,130	3,145	1,300	3,145
2018-04-13	3,135	3,160	3,130	3,145	1,000	3,145
2018-04-12	3,155	3,155	3,120	3,130	2,500	3,130
2018-04-11	3,090	3,150	3,090	3,135	1,900	3,135
2018-04-10	3,125	3,150	3,065	3,090	12,200	3,090
2018-04-09	3,220	3,220	3,150	3,160	2,900	3,160
2018-04-06	3,285	3,300	3,155	3,160	7,400	3,160
2018-04-05	3,245	3,270	3,240	3,245	4,700	3,245
2018-04-04	3,185	3,220	3,185	3,200	4,100	3,200
2018-04-03	3,200	3,200	3,120	3,175	3,800	3,175
2018-03-30	3,270	3,270	3,180	3,235	1,500	3,235
2018-03-29	3,090	3,245	3,075	3,210	7,500	3,210
2018-03-28	3,125	3,125	3,080	3,085	2,000	3,085
2018-03-27	3,080	3,165	3,080	3,150	4,000	3,150
2018-03-26	3,025	3,085	3,010	3,075	3,400	3,075
2018-03-23	3,140	3,150	3,060	3,070	5,200	3,070
2018-03-22	3,195	3,220	3,145	3,190	5,000	3,190
2018-03-20	3,145	3,245	3,145	3,165	8,300	3,165
2018-03-19	3,245	3,245	3,140	3,175	3,400	3,175
2018-03-16	3,330	3,340	3,220	3,245	5,100	3,245
2018-03-15	3,235	3,395	3,230	3,330	17,500	3,330
2018-03-14	3,205	3,245	3,205	3,230	3,900	3,230
2018-03-13	3,230	3,280	3,220	3,275	3,000	3,275
2018-03-12	3,100	3,300	3,100	3,230	9,300	3,230
2018-03-09	3,065	3,145	3,065	3,100	7,000	3,100
2018-03-08	3,135	3,145	3,045	3,065	7,000	3,065
2018-03-07	3,080	3,120	3,070	3,070	3,300	3,070
2018-03-06	3,040	3,115	3,040	3,070	5,900	3,070
2018-03-05	3,045	3,090	3,005	3,020	2,700	3,020
2018-03-02	3,230	3,230	3,025	3,040	10,200	3,040
2018-03-01	3,285	3,310	3,215	3,230	3,700	3,230
2018-02-28	3,340	3,340	3,275	3,315	2,900	3,315
2018-02-27	3,400	3,400	3,365	3,365	3,800	3,365
2018-02-26	3,415	3,415	3,310	3,330	4,300	3,330
2018-02-23	3,305	3,345	3,280	3,345	3,500	3,345
2018-02-22	3,265	3,275	3,210	3,265	11,700	3,265
2018-02-21	3,300	3,365	3,280	3,300	4,600	3,300
2018-02-20	3,270	3,350	3,270	3,300	3,500	3,300
2018-02-19	3,215	3,255	3,210	3,250	2,900	3,250
2018-02-16	3,140	3,325	3,140	3,205	7,300	3,205
2018-02-15	3,025	3,165	3,025	3,140	10,400	3,140
2018-02-14	3,095	3,150	2,984	3,010	11,400	3,010
2018-02-13	3,130	3,150	3,070	3,095	14,500	3,095
2018-02-09	3,105	3,145	3,085	3,100	7,300	3,100
2018-02-08	3,195	3,285	3,185	3,210	7,400	3,210
2018-02-07	3,405	3,405	3,155	3,160	24,500	3,160
2018-02-06	3,260	3,265	3,000	3,035	21,000	3,035
2018-02-05	3,510	3,515	3,365	3,385	10,800	3,385
2018-02-02	3,550	3,565	3,505	3,535	7,200	3,535
2018-02-01	3,510	3,540	3,495	3,525	9,500	3,525
2018-01-31	3,750	3,750	3,465	3,500	34,600	3,500
2018-01-30	3,850	3,850	3,750	3,780	7,100	3,780
2018-01-29	3,875	3,875	3,830	3,830	3,300	3,830
2018-01-26	3,900	3,930	3,830	3,890	26,200	3,890
2018-01-25	3,905	3,940	3,830	3,880	22,500	3,880
2018-01-24	3,950	3,950	3,830	3,930	39,000	3,930
2018-01-23	3,995	3,995	3,955	3,955	3,500	3,955
2018-01-22	3,905	4,000	3,905	3,995	10,400	3,995
2018-01-19	3,905	3,935	3,905	3,920	2,000	3,920
2018-01-18	3,945	3,965	3,920	3,920	8,100	3,920
2018-01-17	3,970	3,970	3,900	3,900	5,600	3,900
2018-01-16	3,965	3,995	3,965	3,990	4,200	3,990
2018-01-15	3,975	4,000	3,955	3,975	4,800	3,975
2018-01-12	3,845	4,075	3,805	4,005	22,000	4,005
2018-01-11	3,895	3,895	3,830	3,865	5,600	3,865
2018-01-10	3,835	3,915	3,835	3,890	8,800	3,890
2018-01-09	3,880	3,880	3,800	3,835	20,500	3,835
2018-01-05	3,920	3,920	3,875	3,880	5,300	3,880
2018-01-04	3,900	3,940	3,880	3,900	12,000	3,900

分割・併合履歴： [2016-09-28]1株→0.1株 [1996-03-26]1株→1.05株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31