9074 日本石油輸送(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,663	2,663	2,634	2,634	800	2,634
2020-12-29	2,629	2,633	2,629	2,633	700	2,633
2020-12-28	2,640	2,640	2,602	2,611	1,700	2,611
2020-12-25	2,591	2,607	2,591	2,607	800	2,607
2020-12-24	2,590	2,600	2,590	2,598	1,000	2,598
2020-12-23	2,607	2,607	2,586	2,589	1,600	2,589
2020-12-22	2,654	2,654	2,602	2,602	2,500	2,602
2020-12-21	2,665	2,665	2,638	2,647	1,600	2,647
2020-12-18	2,631	2,666	2,620	2,665	3,200	2,665
2020-12-17	2,634	2,646	2,629	2,631	1,600	2,631
2020-12-16	2,601	2,634	2,601	2,634	1,300	2,634
2020-12-15	2,631	2,639	2,615	2,634	1,600	2,634
2020-12-14	2,630	2,631	2,602	2,631	3,000	2,631
2020-12-11	2,600	2,601	2,580	2,580	4,300	2,580
2020-12-10	2,639	2,667	2,600	2,602	4,300	2,602
2020-12-09	2,622	2,653	2,622	2,652	2,000	2,652
2020-12-08	2,650	2,683	2,586	2,622	1,600	2,622
2020-12-07	2,680	2,680	2,630	2,650	6,400	2,650
2020-12-04	2,630	2,630	2,620	2,630	900	2,630
2020-12-03	2,587	2,630	2,587	2,630	1,000	2,630
2020-12-02	2,624	2,645	2,586	2,636	3,500	2,636
2020-12-01	2,583	2,587	2,575	2,575	1,300	2,575
2020-11-30	2,611	2,611	2,583	2,583	1,700	2,583
2020-11-27	2,623	2,627	2,611	2,611	2,000	2,611
2020-11-26	2,639	2,639	2,600	2,623	3,200	2,623
2020-11-25	2,618	2,639	2,613	2,639	2,200	2,639
2020-11-24	2,629	2,633	2,602	2,611	2,900	2,611
2020-11-20	2,600	2,622	2,600	2,602	600	2,602
2020-11-19	2,619	2,637	2,619	2,627	700	2,627
2020-11-18	2,638	2,638	2,601	2,619	1,400	2,619
2020-11-17	2,620	2,621	2,593	2,618	1,700	2,618
2020-11-16	2,610	2,620	2,596	2,620	3,300	2,620
2020-11-13	2,614	2,616	2,597	2,610	2,500	2,610
2020-11-12	2,651	2,651	2,599	2,615	2,500	2,615
2020-11-11	2,582	2,653	2,580	2,632	6,300	2,632
2020-11-10	2,589	2,589	2,572	2,582	2,600	2,582
2020-11-09	2,562	2,578	2,562	2,578	2,100	2,578
2020-11-06	2,565	2,585	2,556	2,556	2,100	2,556
2020-11-05	2,572	2,572	2,550	2,565	3,700	2,565
2020-11-04	2,575	2,585	2,575	2,584	600	2,584
2020-11-02	2,560	2,582	2,560	2,582	600	2,582
2020-10-30	2,613	2,613	2,548	2,556	3,300	2,556
2020-10-29	2,606	2,606	2,578	2,590	3,000	2,590
2020-10-28	2,624	2,624	2,607	2,607	900	2,607
2020-10-27	2,596	2,644	2,596	2,624	1,800	2,624
2020-10-26	2,644	2,644	2,644	2,644	800	2,644
2020-10-23	2,613	2,617	2,613	2,617	400	2,617
2020-10-22	2,602	2,602	2,602	2,602	300	2,602
2020-10-21	2,607	2,623	2,595	2,622	1,200	2,622
2020-10-20	2,601	2,605	2,582	2,586	2,000	2,586
2020-10-19	2,623	2,649	2,622	2,623	900	2,623
2020-10-16	2,674	2,674	2,621	2,621	2,500	2,621
2020-10-15	2,674	2,674	2,674	2,674	400	2,674
2020-10-14	2,699	2,699	2,680	2,685	800	2,685
2020-10-13	2,693	2,699	2,692	2,699	300	2,699
2020-10-12	2,680	2,701	2,655	2,682	2,400	2,682
2020-10-09	2,700	2,700	2,680	2,686	800	2,686
2020-10-08	2,703	2,703	2,700	2,700	1,200	2,700
2020-10-07	2,700	2,705	2,667	2,698	3,700	2,698
2020-10-06	2,690	2,703	2,676	2,703	1,100	2,703
2020-10-05	2,700	2,705	2,681	2,681	1,600	2,681
2020-10-02	2,675	2,707	2,675	2,694	2,200	2,694
2020-09-30	2,715	2,715	2,687	2,700	4,300	2,700
2020-09-29	2,662	2,717	2,652	2,717	3,400	2,717
2020-09-28	2,717	2,717	2,666	2,702	5,900	2,702
2020-09-25	2,667	2,670	2,648	2,667	3,800	2,667
2020-09-24	2,650	2,666	2,647	2,658	4,000	2,658
2020-09-23	2,646	2,650	2,641	2,649	3,100	2,649
2020-09-18	2,638	2,649	2,626	2,646	3,300	2,646
2020-09-17	2,654	2,654	2,625	2,626	2,600	2,626
2020-09-16	2,653	2,655	2,633	2,650	3,000	2,650
2020-09-15	2,656	2,656	2,640	2,653	1,300	2,653
2020-09-14	2,650	2,652	2,630	2,638	7,200	2,638
2020-09-11	2,631	2,639	2,614	2,623	4,600	2,623
2020-09-10	2,642	2,659	2,630	2,640	3,100	2,640
2020-09-09	2,660	2,668	2,616	2,629	7,700	2,629
2020-09-08	2,650	2,671	2,637	2,666	2,400	2,666
2020-09-07	2,609	2,651	2,609	2,640	1,000	2,640
2020-09-04	2,615	2,625	2,597	2,599	1,500	2,599
2020-09-03	2,621	2,647	2,615	2,615	2,800	2,615
2020-09-02	2,657	2,673	2,616	2,621	1,000	2,621
2020-09-01	2,676	2,676	2,595	2,607	7,500	2,607
2020-08-31	2,626	2,676	2,626	2,626	2,900	2,626
2020-08-28	2,617	2,666	2,617	2,639	4,300	2,639
2020-08-27	2,643	2,643	2,616	2,637	1,100	2,637
2020-08-26	2,647	2,647	2,601	2,643	2,400	2,643
2020-08-25	2,626	2,647	2,618	2,647	2,400	2,647
2020-08-24	2,612	2,626	2,612	2,626	500	2,626
2020-08-21	2,621	2,621	2,605	2,609	1,700	2,609
2020-08-20	2,728	2,728	2,599	2,599	7,100	2,599
2020-08-19	2,818	2,827	2,719	2,741	7,100	2,741
2020-08-18	2,842	2,842	2,835	2,835	600	2,835
2020-08-17	2,828	2,834	2,828	2,834	200	2,834
2020-08-14	2,840	2,846	2,822	2,822	3,600	2,822
2020-08-13	2,886	2,888	2,856	2,886	3,500	2,886
2020-08-12	2,823	2,838	2,820	2,836	1,900	2,836
2020-08-11	2,802	2,807	2,772	2,805	2,000	2,805
2020-08-07	2,785	2,793	2,771	2,791	1,200	2,791
2020-08-06	2,907	2,907	2,789	2,789	3,300	2,789
2020-08-05	2,886	2,900	2,880	2,880	1,700	2,880
2020-08-04	2,935	2,952	2,871	2,886	8,000	2,886
2020-08-03	3,005	3,025	2,952	3,005	3,900	3,005
2020-07-31	3,120	3,120	3,005	3,075	4,900	3,075
2020-07-30	3,110	3,130	3,030	3,100	6,000	3,100
2020-07-29	3,040	3,040	3,040	3,040	200	3,040
2020-07-28	3,080	3,080	3,050	3,060	1,200	3,060
2020-07-27	3,050	3,070	3,010	3,070	2,300	3,070
2020-07-22	3,030	3,045	3,000	3,035	3,600	3,035
2020-07-21	2,998	3,080	2,998	3,045	2,000	3,045
2020-07-20	3,025	3,070	2,994	2,994	2,700	2,994
2020-07-17	3,185	3,185	3,090	3,095	7,400	3,095
2020-07-16	3,250	3,255	3,140	3,185	10,900	3,185
2020-07-15	3,115	3,250	3,115	3,250	10,100	3,250
2020-07-14	3,165	3,165	3,000	3,045	6,300	3,045
2020-07-13	3,165	3,165	3,165	3,165	400	3,165
2020-07-10	3,120	3,190	3,120	3,165	3,200	3,165
2020-07-09	3,150	3,220	3,100	3,185	4,700	3,185
2020-07-08	3,150	3,210	3,150	3,195	1,800	3,195
2020-07-07	3,210	3,220	3,145	3,220	4,200	3,220
2020-07-06	3,220	3,240	3,185	3,240	6,400	3,240
2020-07-03	3,115	3,200	3,115	3,200	2,000	3,200
2020-07-02	3,195	3,195	3,110	3,145	4,300	3,145
2020-07-01	3,200	3,200	3,130	3,145	3,100	3,145
2020-06-30	3,155	3,200	3,140	3,200	4,400	3,200
2020-06-29	3,105	3,155	3,100	3,150	2,000	3,150
2020-06-26	3,120	3,120	3,075	3,095	1,600	3,095
2020-06-25	3,090	3,100	3,060	3,080	1,400	3,080
2020-06-24	3,035	3,120	3,035	3,090	1,100	3,090
2020-06-23	3,050	3,060	3,015	3,055	1,700	3,055
2020-06-22	3,100	3,100	3,035	3,080	4,000	3,080
2020-06-19	3,030	3,070	3,030	3,070	800	3,070
2020-06-18	3,040	3,040	2,976	2,976	1,200	2,976
2020-06-17	2,970	3,040	2,970	3,040	3,500	3,040
2020-06-16	3,045	3,045	3,035	3,040	1,100	3,040
2020-06-15	3,045	3,075	3,005	3,005	2,800	3,005
2020-06-12	2,952	3,045	2,952	3,045	1,700	3,045
2020-06-11	3,085	3,095	3,065	3,075	2,300	3,075
2020-06-10	3,075	3,115	3,075	3,080	2,200	3,080
2020-06-09	3,160	3,160	3,075	3,105	2,300	3,105
2020-06-08	3,080	3,135	3,045	3,130	2,300	3,130
2020-06-05	3,075	3,085	3,075	3,080	1,800	3,080
2020-06-04	3,110	3,140	3,110	3,125	500	3,125
2020-06-03	3,155	3,190	3,060	3,110	6,500	3,110
2020-06-02	3,200	3,250	3,155	3,195	7,000	3,195
2020-06-01	3,230	3,230	3,105	3,150	5,900	3,150
2020-05-29	3,200	3,250	3,150	3,175	5,600	3,175
2020-05-28	3,125	3,220	3,100	3,220	5,200	3,220
2020-05-27	3,150	3,200	3,135	3,135	2,600	3,135
2020-05-26	3,190	3,190	3,145	3,155	1,900	3,155
2020-05-25	3,130	3,165	3,130	3,155	800	3,155
2020-05-22	3,190	3,190	3,120	3,145	800	3,145
2020-05-21	3,185	3,195	3,100	3,135	2,200	3,135
2020-05-20	3,160	3,185	3,040	3,185	5,200	3,185
2020-05-19	3,140	3,245	3,140	3,230	7,300	3,230
2020-05-18	3,145	3,145	3,125	3,140	1,600	3,140
2020-05-15	3,055	3,170	3,055	3,145	900	3,145
2020-05-14	3,110	3,110	3,050	3,050	800	3,050
2020-05-13	3,095	3,125	3,005	3,110	3,300	3,110
2020-05-12	3,105	3,105	2,965	3,095	2,200	3,095
2020-05-11	2,977	3,130	2,977	3,105	8,500	3,105
2020-05-08	2,930	3,000	2,922	3,000	2,700	3,000
2020-05-07	2,999	3,000	2,979	3,000	1,400	3,000
2020-05-01	2,989	3,020	2,939	2,985	2,200	2,985
2020-04-30	3,035	3,035	2,947	3,035	6,300	3,035
2020-04-28	2,895	2,939	2,866	2,939	2,700	2,939
2020-04-27	2,877	2,925	2,816	2,895	6,200	2,895
2020-04-24	2,749	2,863	2,749	2,821	3,200	2,821
2020-04-23	2,762	2,775	2,762	2,775	1,200	2,775
2020-04-22	2,640	2,770	2,640	2,762	1,000	2,762
2020-04-21	2,698	2,785	2,697	2,785	1,300	2,785
2020-04-20	2,789	2,789	2,684	2,781	800	2,781
2020-04-17	2,803	2,803	2,784	2,785	300	2,785
2020-04-16	2,787	2,888	2,751	2,803	4,200	2,803
2020-04-15	2,740	2,789	2,740	2,787	1,100	2,787
2020-04-14	2,761	2,790	2,730	2,790	1,700	2,790
2020-04-13	2,669	2,767	2,669	2,761	1,100	2,761
2020-04-10	2,716	2,716	2,647	2,676	1,000	2,676
2020-04-09	2,780	2,780	2,716	2,716	900	2,716
2020-04-08	2,700	2,737	2,641	2,730	2,300	2,730
2020-04-07	2,650	2,693	2,626	2,693	2,800	2,693
2020-04-06	2,610	2,650	2,545	2,650	2,300	2,650
2020-04-03	2,609	2,647	2,500	2,647	3,200	2,647
2020-04-02	2,673	2,695	2,624	2,624	1,700	2,624
2020-04-01	2,702	2,702	2,631	2,695	2,600	2,695
2020-03-31	2,668	2,673	2,614	2,664	1,700	2,664
2020-03-30	2,588	2,695	2,588	2,652	5,200	2,652
2020-03-27	2,644	2,828	2,563	2,828	9,500	2,828
2020-03-26	2,747	2,801	2,460	2,500	6,000	2,500
2020-03-25	2,640	2,729	2,565	2,729	3,700	2,729
2020-03-24	2,504	2,566	2,445	2,495	1,900	2,495
2020-03-23	2,399	2,576	2,370	2,540	2,800	2,540
2020-03-19	2,412	2,418	2,385	2,399	2,200	2,399
2020-03-18	2,336	2,415	2,336	2,412	1,800	2,412
2020-03-17	2,091	2,288	2,091	2,286	4,500	2,286
2020-03-16	2,300	2,322	2,255	2,262	1,000	2,262
2020-03-13	2,251	2,387	2,243	2,255	4,700	2,255
2020-03-12	2,534	2,534	2,431	2,442	3,800	2,442
2020-03-11	2,475	2,625	2,475	2,545	1,100	2,545
2020-03-10	2,455	2,542	2,451	2,521	5,100	2,521
2020-03-09	2,700	2,700	2,605	2,605	3,400	2,605
2020-03-06	2,771	2,776	2,717	2,717	3,700	2,717
2020-03-05	2,778	2,809	2,778	2,786	3,000	2,786
2020-03-04	2,713	2,785	2,713	2,775	1,400	2,775
2020-03-03	2,889	2,889	2,750	2,763	6,900	2,763
2020-03-02	2,718	2,868	2,718	2,789	3,200	2,789
2020-02-28	2,897	2,897	2,764	2,764	4,300	2,764
2020-02-27	2,898	2,944	2,898	2,931	2,500	2,931
2020-02-26	2,901	2,998	2,901	2,933	3,200	2,933
2020-02-25	3,005	3,080	2,957	2,998	7,100	2,998
2020-02-21	3,045	3,140	3,045	3,120	1,700	3,120
2020-02-20	3,065	3,135	3,025	3,095	3,500	3,095
2020-02-19	3,105	3,135	3,105	3,120	1,500	3,120
2020-02-18	3,095	3,130	3,095	3,125	6,400	3,125
2020-02-17	3,050	3,065	3,040	3,050	1,000	3,050
2020-02-14	3,055	3,095	3,055	3,085	1,300	3,085
2020-02-13	3,045	3,075	3,045	3,075	1,300	3,075
2020-02-12	3,135	3,135	3,060	3,075	1,000	3,075
2020-02-10	3,030	3,145	3,030	3,135	3,900	3,135
2020-02-07	3,175	3,175	3,055	3,120	4,300	3,120
2020-02-06	2,996	3,035	2,995	2,995	5,200	2,995
2020-02-05	2,968	2,980	2,941	2,955	2,200	2,955
2020-02-04	2,957	2,973	2,957	2,971	2,700	2,971
2020-02-03	2,966	2,980	2,932	2,973	1,900	2,973
2020-01-31	2,934	2,970	2,934	2,970	4,900	2,970
2020-01-30	2,916	2,921	2,870	2,921	2,600	2,921
2020-01-29	2,894	2,906	2,894	2,906	700	2,906
2020-01-28	2,872	2,920	2,872	2,902	3,700	2,902
2020-01-27	2,899	2,919	2,894	2,898	3,700	2,898
2020-01-24	2,909	2,909	2,899	2,899	1,000	2,899
2020-01-23	2,899	2,909	2,875	2,909	5,100	2,909
2020-01-22	2,900	2,926	2,900	2,903	2,200	2,903
2020-01-21	2,930	2,930	2,902	2,911	2,200	2,911
2020-01-20	2,917	2,924	2,906	2,924	1,800	2,924
2020-01-17	2,902	2,902	2,894	2,894	2,300	2,894
2020-01-16	2,913	2,924	2,903	2,903	2,500	2,903
2020-01-15	2,920	2,931	2,914	2,923	2,300	2,923
2020-01-14	2,903	2,936	2,884	2,912	2,800	2,912
2020-01-10	2,924	2,924	2,911	2,911	500	2,911
2020-01-09	2,905	2,943	2,905	2,911	2,700	2,911
2020-01-08	2,913	2,943	2,865	2,905	7,900	2,905
2020-01-07	2,940	2,946	2,934	2,935	3,200	2,935
2020-01-06	2,895	2,942	2,895	2,903	5,800	2,903

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