9074 日本石油輸送(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,181	2,181	2,170	2,180	2,200	2,180
2022-12-29	2,165	2,183	2,165	2,170	2,500	2,170
2022-12-28	2,163	2,168	2,154	2,158	7,100	2,158
2022-12-27	2,168	2,169	2,163	2,163	3,100	2,163
2022-12-26	2,200	2,200	2,171	2,171	4,200	2,171
2022-12-23	2,175	2,180	2,160	2,160	13,300	2,160
2022-12-22	2,202	2,202	2,173	2,177	12,800	2,177
2022-12-21	2,189	2,189	2,180	2,180	5,500	2,180
2022-12-20	2,199	2,208	2,190	2,190	6,300	2,190
2022-12-19	2,212	2,215	2,200	2,200	3,200	2,200
2022-12-16	2,212	2,212	2,204	2,204	3,300	2,204
2022-12-15	2,210	2,215	2,209	2,210	1,300	2,210
2022-12-14	2,208	2,216	2,208	2,216	1,500	2,216
2022-12-13	2,210	2,217	2,207	2,207	2,500	2,207
2022-12-12	2,212	2,219	2,209	2,209	3,200	2,209
2022-12-09	2,206	2,230	2,206	2,219	6,500	2,219
2022-12-08	2,223	2,225	2,206	2,206	1,600	2,206
2022-12-07	2,225	2,225	2,210	2,210	2,100	2,210
2022-12-06	2,233	2,233	2,212	2,219	3,700	2,219
2022-12-05	2,250	2,254	2,243	2,250	1,200	2,250
2022-12-02	2,261	2,261	2,245	2,245	4,300	2,245
2022-12-01	2,296	2,296	2,247	2,261	6,300	2,261
2022-11-30	2,292	2,292	2,273	2,274	1,900	2,274
2022-11-29	2,297	2,297	2,277	2,284	3,800	2,284
2022-11-28	2,296	2,297	2,281	2,297	3,500	2,297
2022-11-25	2,265	2,272	2,260	2,272	3,400	2,272
2022-11-24	2,244	2,248	2,241	2,248	2,100	2,248
2022-11-22	2,230	2,240	2,228	2,236	2,000	2,236
2022-11-21	2,220	2,228	2,220	2,222	3,000	2,222
2022-11-18	2,219	2,226	2,212	2,220	3,100	2,220
2022-11-17	2,197	2,202	2,196	2,202	1,100	2,202
2022-11-16	2,204	2,204	2,189	2,190	1,800	2,190
2022-11-15	2,216	2,216	2,194	2,196	3,100	2,196
2022-11-14	2,182	2,209	2,182	2,191	9,700	2,191
2022-11-11	2,189	2,200	2,188	2,189	2,000	2,189
2022-11-10	2,197	2,197	2,185	2,185	2,400	2,185
2022-11-09	2,207	2,207	2,191	2,191	1,900	2,191
2022-11-08	2,200	2,202	2,186	2,199	4,500	2,199
2022-11-07	2,186	2,202	2,186	2,188	5,800	2,188
2022-11-04	2,187	2,188	2,186	2,186	1,300	2,186
2022-11-02	2,205	2,205	2,190	2,190	3,500	2,190
2022-11-01	2,195	2,205	2,185	2,204	2,900	2,204
2022-10-31	2,186	2,194	2,181	2,181	6,100	2,181
2022-10-28	2,210	2,216	2,182	2,182	31,300	2,182
2022-10-27	2,244	2,244	2,212	2,212	4,900	2,212
2022-10-26	2,237	2,245	2,229	2,239	4,000	2,239
2022-10-25	2,228	2,228	2,216	2,228	2,700	2,228
2022-10-24	2,211	2,231	2,211	2,213	1,200	2,213
2022-10-21	2,221	2,221	2,208	2,211	3,100	2,211
2022-10-20	2,231	2,231	2,214	2,214	5,800	2,214
2022-10-19	2,235	2,241	2,231	2,236	4,100	2,236
2022-10-18	2,257	2,257	2,236	2,236	2,800	2,236
2022-10-17	2,240	2,258	2,240	2,246	3,800	2,246
2022-10-14	2,246	2,249	2,235	2,248	8,200	2,248
2022-10-13	2,251	2,251	2,240	2,240	3,100	2,240
2022-10-12	2,264	2,265	2,250	2,262	3,100	2,262
2022-10-11	2,260	2,266	2,253	2,258	3,400	2,258
2022-10-07	2,272	2,275	2,263	2,266	6,600	2,266
2022-10-06	2,280	2,285	2,277	2,285	10,800	2,285
2022-10-05	2,292	2,292	2,277	2,289	4,600	2,289
2022-10-04	2,281	2,292	2,280	2,292	3,400	2,292
2022-10-03	2,292	2,293	2,280	2,280	1,200	2,280
2022-09-30	2,292	2,302	2,292	2,293	1,700	2,293
2022-09-29	2,298	2,298	2,279	2,292	4,700	2,292
2022-09-28	2,308	2,316	2,300	2,316	5,100	2,316
2022-09-27	2,322	2,322	2,308	2,314	2,700	2,314
2022-09-26	2,351	2,351	2,302	2,314	7,200	2,314
2022-09-22	2,366	2,368	2,350	2,360	6,400	2,360
2022-09-21	2,370	2,378	2,367	2,367	3,700	2,367
2022-09-20	2,395	2,395	2,377	2,378	8,700	2,378
2022-09-16	2,395	2,395	2,391	2,391	2,200	2,391
2022-09-15	2,396	2,397	2,394	2,395	1,400	2,395
2022-09-14	2,395	2,405	2,391	2,395	1,600	2,395
2022-09-13	2,406	2,406	2,398	2,401	600	2,401
2022-09-12	2,419	2,419	2,391	2,406	3,800	2,406
2022-09-09	2,399	2,410	2,399	2,406	3,100	2,406
2022-09-08	2,392	2,410	2,392	2,406	2,600	2,406
2022-09-07	2,407	2,407	2,393	2,393	6,900	2,393
2022-09-06	2,413	2,415	2,408	2,408	6,700	2,408
2022-09-05	2,410	2,429	2,410	2,422	2,500	2,422
2022-09-02	2,415	2,424	2,410	2,418	4,500	2,418
2022-09-01	2,428	2,428	2,415	2,417	2,800	2,417
2022-08-31	2,418	2,428	2,416	2,428	2,000	2,428
2022-08-30	2,421	2,423	2,421	2,422	1,400	2,422
2022-08-29	2,423	2,429	2,419	2,428	2,900	2,428
2022-08-26	2,423	2,434	2,415	2,431	3,700	2,431
2022-08-25	2,414	2,423	2,412	2,423	2,100	2,423
2022-08-24	2,412	2,420	2,409	2,414	3,500	2,414
2022-08-23	2,432	2,432	2,412	2,412	4,300	2,412
2022-08-22	2,430	2,432	2,417	2,432	2,500	2,432
2022-08-19	2,416	2,437	2,413	2,430	5,300	2,430
2022-08-18	2,420	2,420	2,413	2,416	2,500	2,416
2022-08-17	2,423	2,426	2,416	2,426	1,400	2,426
2022-08-16	2,416	2,426	2,407	2,423	1,800	2,423
2022-08-15	2,414	2,426	2,414	2,416	2,200	2,416
2022-08-12	2,408	2,422	2,402	2,422	4,700	2,422
2022-08-10	2,402	2,411	2,400	2,408	2,500	2,408
2022-08-09	2,407	2,416	2,403	2,403	1,500	2,403
2022-08-08	2,410	2,418	2,402	2,408	3,500	2,408
2022-08-05	2,404	2,417	2,403	2,403	4,300	2,403
2022-08-04	2,410	2,422	2,404	2,404	3,100	2,404
2022-08-03	2,421	2,423	2,403	2,404	7,100	2,404
2022-08-02	2,441	2,460	2,420	2,420	7,500	2,420
2022-08-01	2,461	2,461	2,430	2,441	7,300	2,441
2022-07-29	2,445	2,455	2,442	2,455	3,300	2,455
2022-07-28	2,459	2,459	2,448	2,451	2,200	2,451
2022-07-27	2,458	2,461	2,440	2,440	2,500	2,440
2022-07-26	2,470	2,470	2,446	2,459	8,600	2,459
2022-07-25	2,445	2,458	2,440	2,458	6,200	2,458
2022-07-22	2,448	2,448	2,434	2,440	1,300	2,440
2022-07-21	2,432	2,447	2,432	2,434	2,400	2,434
2022-07-20	2,459	2,459	2,434	2,434	3,500	2,434
2022-07-19	2,446	2,446	2,440	2,445	600	2,445
2022-07-15	2,438	2,441	2,432	2,432	1,700	2,432
2022-07-14	2,449	2,449	2,433	2,448	1,400	2,448
2022-07-13	2,431	2,443	2,431	2,433	2,000	2,433
2022-07-12	2,447	2,450	2,436	2,444	3,800	2,444
2022-07-11	2,450	2,450	2,438	2,440	8,200	2,440
2022-07-08	2,466	2,467	2,442	2,442	7,800	2,442
2022-07-07	2,462	2,472	2,461	2,461	2,100	2,461
2022-07-06	2,466	2,480	2,462	2,462	5,900	2,462
2022-07-05	2,472	2,479	2,465	2,466	2,200	2,466
2022-07-04	2,491	2,493	2,468	2,472	1,700	2,472
2022-07-01	2,523	2,526	2,463	2,463	8,200	2,463
2022-06-30	2,510	2,510	2,489	2,490	6,100	2,490
2022-06-29	2,506	2,510	2,500	2,510	4,900	2,510
2022-06-28	2,505	2,516	2,497	2,516	1,500	2,516
2022-06-27	2,522	2,522	2,489	2,491	2,000	2,491
2022-06-24	2,500	2,505	2,491	2,505	800	2,505
2022-06-23	2,505	2,505	2,483	2,483	600	2,483
2022-06-22	2,511	2,511	2,488	2,496	3,100	2,496
2022-06-21	2,476	2,490	2,476	2,484	13,900	2,484
2022-06-20	2,486	2,488	2,476	2,476	1,700	2,476
2022-06-17	2,507	2,510	2,486	2,486	4,700	2,486
2022-06-16	2,520	2,520	2,511	2,518	3,300	2,518
2022-06-15	2,527	2,548	2,521	2,521	2,100	2,521
2022-06-14	2,524	2,542	2,524	2,525	1,800	2,525
2022-06-13	2,546	2,550	2,531	2,535	2,700	2,535
2022-06-10	2,560	2,560	2,550	2,551	2,500	2,551
2022-06-09	2,568	2,581	2,566	2,567	1,900	2,567
2022-06-08	2,603	2,603	2,564	2,567	2,400	2,567
2022-06-07	2,596	2,596	2,578	2,589	1,900	2,589
2022-06-06	2,603	2,603	2,603	2,603	300	2,603
2022-06-03	2,583	2,605	2,583	2,603	1,300	2,603
2022-06-02	2,620	2,620	2,608	2,615	1,900	2,615
2022-06-01	2,597	2,627	2,590	2,615	3,100	2,615
2022-05-31	2,555	2,595	2,555	2,590	1,300	2,590
2022-05-30	2,550	2,584	2,550	2,579	5,600	2,579
2022-05-27	2,554	2,561	2,550	2,561	900	2,561
2022-05-26	2,552	2,561	2,544	2,549	2,800	2,549
2022-05-25	2,551	2,552	2,540	2,552	2,000	2,552
2022-05-24	2,566	2,566	2,555	2,555	1,500	2,555
2022-05-23	2,586	2,586	2,567	2,573	1,000	2,573
2022-05-20	2,568	2,580	2,568	2,575	1,300	2,575
2022-05-19	2,597	2,597	2,551	2,576	1,500	2,576
2022-05-18	2,609	2,609	2,571	2,601	400	2,601
2022-05-17	2,565	2,589	2,565	2,589	1,600	2,589
2022-05-16	2,584	2,584	2,563	2,580	1,400	2,580
2022-05-13	2,577	2,584	2,567	2,584	700	2,584
2022-05-12	2,591	2,595	2,566	2,566	1,900	2,566
2022-05-11	2,581	2,595	2,550	2,595	4,400	2,595
2022-05-10	2,565	2,565	2,554	2,554	1,400	2,554
2022-05-09	2,580	2,580	2,564	2,564	1,600	2,564
2022-05-06	2,586	2,586	2,569	2,575	1,500	2,575
2022-05-02	2,566	2,575	2,564	2,566	1,900	2,566
2022-04-28	2,559	2,581	2,559	2,581	900	2,581
2022-04-27	2,566	2,600	2,555	2,565	6,000	2,565
2022-04-26	2,596	2,596	2,567	2,567	1,300	2,567
2022-04-25	2,608	2,608	2,554	2,567	1,600	2,567
2022-04-22	2,567	2,567	2,559	2,559	400	2,559
2022-04-21	2,554	2,604	2,554	2,567	1,100	2,567
2022-04-20	2,559	2,606	2,559	2,567	800	2,567
2022-04-19	2,562	2,566	2,562	2,566	1,200	2,566
2022-04-18	2,555	2,586	2,555	2,586	900	2,586
2022-04-15	2,584	2,584	2,584	2,584	300	2,584
2022-04-14	2,601	2,601	2,576	2,584	700	2,584
2022-04-13	2,531	2,556	2,531	2,551	1,400	2,551
2022-04-12	2,591	2,591	2,555	2,555	1,800	2,555
2022-04-11	2,580	2,617	2,575	2,591	1,500	2,591
2022-04-08	2,595	2,595	2,578	2,578	2,000	2,578
2022-04-07	2,604	2,613	2,597	2,610	2,100	2,610
2022-04-06	2,628	2,628	2,610	2,610	1,600	2,610
2022-04-05	2,633	2,645	2,633	2,645	1,700	2,645
2022-04-04	2,673	2,673	2,640	2,659	1,600	2,659
2022-04-01	2,661	2,665	2,656	2,660	1,400	2,660
2022-03-31	2,666	2,666	2,649	2,649	2,800	2,649
2022-03-30	2,666	2,671	2,656	2,668	2,900	2,668
2022-03-29	2,678	2,678	2,670	2,674	1,900	2,674
2022-03-28	2,680	2,680	2,668	2,669	1,000	2,669
2022-03-25	2,689	2,689	2,669	2,680	1,600	2,680
2022-03-24	2,660	2,689	2,660	2,689	800	2,689
2022-03-23	2,649	2,704	2,649	2,688	2,400	2,688
2022-03-22	2,641	2,654	2,641	2,654	2,500	2,654
2022-03-18	2,643	2,643	2,621	2,641	2,700	2,641
2022-03-17	2,646	2,646	2,643	2,643	800	2,643
2022-03-16	2,635	2,646	2,628	2,628	1,300	2,628
2022-03-15	2,619	2,635	2,597	2,620	7,300	2,620
2022-03-14	2,579	2,614	2,579	2,614	2,200	2,614
2022-03-11	2,563	2,579	2,563	2,577	2,100	2,577
2022-03-10	2,629	2,629	2,579	2,595	2,600	2,595
2022-03-09	2,591	2,591	2,570	2,579	1,500	2,579
2022-03-08	2,582	2,635	2,582	2,600	3,000	2,600
2022-03-07	2,615	2,615	2,581	2,584	2,400	2,584
2022-03-04	2,639	2,641	2,605	2,611	4,900	2,611
2022-03-03	2,647	2,647	2,621	2,627	1,000	2,627
2022-03-02	2,622	2,623	2,602	2,602	3,600	2,602
2022-03-01	2,650	2,650	2,622	2,622	2,100	2,622
2022-02-28	2,671	2,671	2,639	2,650	2,500	2,650
2022-02-25	2,626	2,626	2,611	2,623	2,500	2,623
2022-02-24	2,633	2,633	2,620	2,626	1,800	2,626
2022-02-22	2,641	2,643	2,633	2,633	500	2,633
2022-02-21	2,653	2,666	2,641	2,641	1,300	2,641
2022-02-18	2,641	2,669	2,641	2,653	1,100	2,653
2022-02-17	2,651	2,668	2,651	2,654	700	2,654
2022-02-16	2,647	2,651	2,643	2,651	1,400	2,651
2022-02-15	2,669	2,669	2,637	2,637	1,600	2,637
2022-02-14	2,636	2,669	2,636	2,650	1,000	2,650
2022-02-10	2,667	2,669	2,645	2,666	2,100	2,666
2022-02-09	2,646	2,662	2,633	2,662	1,800	2,662
2022-02-08	2,641	2,663	2,641	2,646	1,100	2,646
2022-02-07	2,631	2,657	2,631	2,641	1,500	2,641
2022-02-04	2,659	2,659	2,640	2,645	2,400	2,645
2022-02-03	2,660	2,660	2,646	2,646	400	2,646
2022-02-02	2,648	2,670	2,648	2,665	1,700	2,665
2022-02-01	2,649	2,649	2,640	2,645	700	2,645
2022-01-31	2,607	2,638	2,607	2,638	700	2,638
2022-01-28	2,601	2,637	2,601	2,637	1,500	2,637
2022-01-27	2,638	2,638	2,600	2,601	2,700	2,601
2022-01-26	2,646	2,646	2,609	2,629	1,800	2,629
2022-01-25	2,646	2,646	2,615	2,632	1,400	2,632
2022-01-24	2,647	2,647	2,635	2,646	300	2,646
2022-01-21	2,610	2,644	2,604	2,633	900	2,633
2022-01-20	2,611	2,637	2,608	2,608	600	2,608
2022-01-19	2,612	2,625	2,610	2,611	900	2,611
2022-01-18	2,629	2,629	2,611	2,612	1,200	2,612
2022-01-17	2,625	2,625	2,606	2,613	1,300	2,613
2022-01-14	2,632	2,632	2,604	2,611	3,100	2,611
2022-01-13	2,642	2,642	2,630	2,632	500	2,632
2022-01-12	2,630	2,653	2,630	2,653	1,300	2,653
2022-01-11	2,640	2,641	2,630	2,630	700	2,630
2022-01-07	2,649	2,649	2,640	2,640	1,000	2,640
2022-01-06	2,629	2,630	2,629	2,630	600	2,630
2022-01-05	2,644	2,645	2,644	2,645	1,000	2,645
2022-01-04	2,637	2,644	2,622	2,644	600	2,644

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