9074 日本石油輸送(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,840	2,865	2,839	2,865	1,100	2,865
2023-12-28	2,844	2,870	2,842	2,862	1,700	2,862
2023-12-27	2,851	2,870	2,843	2,843	3,200	2,843
2023-12-26	2,841	2,868	2,841	2,850	2,300	2,850
2023-12-25	2,856	2,872	2,836	2,863	3,300	2,863
2023-12-22	2,882	2,946	2,842	2,842	8,200	2,842
2023-12-21	2,890	2,910	2,880	2,904	3,300	2,904
2023-12-20	2,843	2,893	2,843	2,886	2,000	2,886
2023-12-19	2,910	2,910	2,866	2,867	900	2,867
2023-12-18	2,876	2,877	2,873	2,877	400	2,877
2023-12-15	2,900	2,900	2,876	2,876	1,300	2,876
2023-12-14	2,877	2,900	2,864	2,896	3,400	2,896
2023-12-13	2,840	2,897	2,840	2,877	4,300	2,877
2023-12-12	2,805	2,880	2,805	2,858	5,700	2,858
2023-12-11	2,848	2,863	2,832	2,853	2,500	2,853
2023-12-08	2,830	2,859	2,806	2,811	11,300	2,811
2023-12-07	2,831	2,831	2,822	2,823	1,900	2,823
2023-12-06	2,822	2,868	2,822	2,850	3,900	2,850
2023-12-05	2,940	2,940	2,822	2,822	12,600	2,822
2023-12-04	2,884	2,940	2,859	2,940	2,700	2,940
2023-12-01	2,894	2,922	2,876	2,881	8,700	2,881
2023-11-30	2,844	2,844	2,844	2,844	400	2,844
2023-11-29	2,860	2,865	2,832	2,857	1,000	2,857
2023-11-28	2,830	2,860	2,821	2,829	6,100	2,829
2023-11-27	2,869	2,870	2,836	2,836	4,800	2,836
2023-11-24	2,870	2,870	2,851	2,869	1,600	2,869
2023-11-22	2,860	2,873	2,860	2,873	500	2,873
2023-11-21	2,892	2,892	2,860	2,861	2,200	2,861
2023-11-20	2,926	2,945	2,892	2,892	3,500	2,892
2023-11-17	2,891	2,907	2,850	2,907	8,400	2,907
2023-11-16	2,871	2,871	2,839	2,841	3,900	2,841
2023-11-15	2,905	2,910	2,865	2,875	6,700	2,875
2023-11-14	2,901	2,929	2,901	2,905	3,000	2,905
2023-11-13	2,881	2,908	2,873	2,889	3,400	2,889
2023-11-10	2,915	2,924	2,871	2,881	9,200	2,881
2023-11-09	2,800	2,919	2,792	2,919	20,100	2,919
2023-11-08	2,854	2,869	2,739	2,800	19,300	2,800
2023-11-07	2,834	2,904	2,805	2,904	14,700	2,904
2023-11-06	2,945	2,951	2,850	2,884	7,900	2,884
2023-11-02	2,949	2,949	2,882	2,913	14,500	2,913
2023-11-01	2,889	2,935	2,849	2,926	17,600	2,926
2023-10-31	2,808	2,873	2,807	2,863	23,400	2,863
2023-10-30	2,851	2,884	2,792	2,792	34,400	2,792
2023-10-27	2,820	2,854	2,818	2,850	10,000	2,850
2023-10-26	2,794	2,861	2,794	2,819	21,800	2,819
2023-10-25	2,779	2,820	2,753	2,788	13,900	2,788
2023-10-24	2,727	2,765	2,656	2,753	15,400	2,753
2023-10-23	2,752	2,762	2,728	2,728	4,200	2,728
2023-10-20	2,732	2,770	2,706	2,735	6,100	2,735
2023-10-19	2,691	2,745	2,691	2,728	5,200	2,728
2023-10-18	2,727	2,740	2,710	2,710	3,100	2,710
2023-10-17	2,717	2,750	2,663	2,701	8,800	2,701
2023-10-16	2,642	2,711	2,642	2,680	6,000	2,680
2023-10-13	2,701	2,744	2,668	2,687	5,900	2,687
2023-10-12	2,731	2,748	2,710	2,722	5,900	2,722
2023-10-11	2,800	2,808	2,731	2,731	7,500	2,731
2023-10-10	2,740	2,826	2,740	2,809	17,100	2,809
2023-10-06	2,662	2,750	2,662	2,712	7,300	2,712
2023-10-05	2,599	2,676	2,599	2,648	7,700	2,648
2023-10-04	2,590	2,603	2,550	2,563	10,500	2,563
2023-10-03	2,671	2,675	2,634	2,639	6,200	2,639
2023-10-02	2,725	2,780	2,677	2,693	5,900	2,693
2023-09-29	2,769	2,769	2,648	2,690	12,500	2,690
2023-09-28	2,805	2,805	2,732	2,743	8,800	2,743
2023-09-27	2,806	2,806	2,766	2,806	4,400	2,806
2023-09-26	2,791	2,804	2,752	2,792	3,600	2,792
2023-09-25	2,800	2,807	2,790	2,791	4,700	2,791
2023-09-22	2,754	2,785	2,710	2,762	11,200	2,762
2023-09-21	2,773	2,779	2,754	2,754	3,100	2,754
2023-09-20	2,808	2,821	2,773	2,773	9,300	2,773
2023-09-19	2,770	2,822	2,753	2,808	12,700	2,808
2023-09-15	2,770	2,770	2,721	2,737	11,000	2,737
2023-09-14	2,734	2,743	2,710	2,738	3,600	2,738
2023-09-13	2,748	2,748	2,706	2,719	4,900	2,719
2023-09-12	2,665	2,755	2,665	2,748	12,200	2,748
2023-09-11	2,688	2,710	2,661	2,665	7,600	2,665
2023-09-08	2,631	2,694	2,631	2,659	8,800	2,659
2023-09-07	2,675	2,736	2,620	2,642	15,800	2,642
2023-09-06	2,626	2,671	2,618	2,662	10,800	2,662
2023-09-05	2,583	2,626	2,580	2,626	4,000	2,626
2023-09-04	2,593	2,598	2,554	2,589	9,300	2,589
2023-09-01	2,535	2,576	2,535	2,576	5,500	2,576
2023-08-31	2,539	2,550	2,539	2,548	1,600	2,548
2023-08-30	2,535	2,562	2,535	2,539	4,100	2,539
2023-08-29	2,544	2,558	2,531	2,531	1,800	2,531
2023-08-28	2,502	2,558	2,502	2,544	6,000	2,544
2023-08-25	2,502	2,519	2,481	2,500	13,100	2,500
2023-08-24	2,567	2,567	2,509	2,515	5,100	2,515
2023-08-23	2,485	2,540	2,485	2,540	6,700	2,540
2023-08-22	2,479	2,492	2,478	2,492	2,400	2,492
2023-08-21	2,485	2,487	2,462	2,479	9,300	2,479
2023-08-18	2,501	2,509	2,482	2,482	6,100	2,482
2023-08-17	2,516	2,516	2,475	2,501	10,300	2,501
2023-08-16	2,535	2,541	2,503	2,517	11,200	2,517
2023-08-15	2,532	2,547	2,513	2,535	6,900	2,535
2023-08-14	2,571	2,582	2,530	2,532	7,800	2,532
2023-08-10	2,520	2,575	2,520	2,570	3,200	2,570
2023-08-09	2,573	2,573	2,506	2,519	8,200	2,519
2023-08-08	2,515	2,616	2,515	2,573	10,700	2,573
2023-08-07	2,579	2,595	2,500	2,504	15,300	2,504
2023-08-04	2,704	2,733	2,530	2,583	29,000	2,583
2023-08-03	2,750	2,750	2,700	2,700	5,000	2,700
2023-08-02	2,804	2,804	2,758	2,758	7,100	2,758
2023-08-01	2,802	2,838	2,802	2,804	6,100	2,804
2023-07-31	2,838	2,845	2,803	2,812	8,200	2,812
2023-07-28	2,829	2,852	2,811	2,811	16,500	2,811
2023-07-27	2,843	2,850	2,836	2,845	1,700	2,845
2023-07-26	2,852	2,854	2,843	2,843	2,700	2,843
2023-07-25	2,847	2,851	2,833	2,847	2,600	2,847
2023-07-24	2,858	2,858	2,831	2,842	2,300	2,842
2023-07-21	2,816	2,877	2,816	2,850	5,800	2,850
2023-07-20	2,854	2,868	2,834	2,834	3,800	2,834
2023-07-19	2,875	2,875	2,825	2,845	4,500	2,845
2023-07-18	2,800	2,842	2,799	2,842	3,400	2,842
2023-07-14	2,833	2,833	2,756	2,756	6,900	2,756
2023-07-13	2,781	2,795	2,766	2,793	3,400	2,793
2023-07-12	2,845	2,845	2,783	2,783	6,400	2,783
2023-07-11	2,836	2,850	2,803	2,816	3,100	2,816
2023-07-10	2,818	2,866	2,818	2,836	5,200	2,836
2023-07-07	2,830	2,845	2,793	2,818	6,200	2,818
2023-07-06	2,813	2,861	2,813	2,832	4,700	2,832
2023-07-05	2,855	2,865	2,808	2,843	7,700	2,843
2023-07-04	2,904	2,920	2,842	2,849	13,800	2,849
2023-07-03	2,900	2,922	2,893	2,921	11,500	2,921
2023-06-30	2,832	2,860	2,810	2,851	12,800	2,851
2023-06-29	2,839	2,842	2,812	2,823	2,600	2,823
2023-06-28	2,795	2,845	2,781	2,839	6,900	2,839
2023-06-27	2,797	2,797	2,745	2,764	6,200	2,764
2023-06-26	2,775	2,797	2,706	2,790	8,900	2,790
2023-06-23	2,788	2,788	2,715	2,725	4,500	2,725
2023-06-22	2,668	2,750	2,668	2,750	9,200	2,750
2023-06-21	2,657	2,694	2,651	2,683	2,900	2,683
2023-06-20	2,702	2,702	2,653	2,664	7,000	2,664
2023-06-19	2,679	2,718	2,676	2,697	6,600	2,697
2023-06-16	2,686	2,696	2,668	2,681	5,700	2,681
2023-06-15	2,670	2,689	2,663	2,679	5,400	2,679
2023-06-14	2,654	2,671	2,644	2,653	3,200	2,653
2023-06-13	2,655	2,657	2,634	2,639	5,800	2,639
2023-06-12	2,631	2,661	2,631	2,657	4,800	2,657
2023-06-09	2,650	2,657	2,615	2,615	10,700	2,615
2023-06-08	2,682	2,683	2,638	2,640	3,600	2,640
2023-06-07	2,669	2,700	2,664	2,665	5,400	2,665
2023-06-06	2,655	2,665	2,633	2,650	5,200	2,650
2023-06-05	2,700	2,704	2,670	2,676	6,100	2,676
2023-06-02	2,696	2,696	2,677	2,677	2,400	2,677
2023-06-01	2,681	2,698	2,666	2,671	5,300	2,671
2023-05-31	2,681	2,683	2,667	2,673	8,700	2,673
2023-05-30	2,736	2,736	2,680	2,680	7,400	2,680
2023-05-29	2,703	2,739	2,701	2,734	5,400	2,734
2023-05-26	2,750	2,770	2,681	2,688	12,200	2,688
2023-05-25	2,820	2,820	2,760	2,770	6,800	2,770
2023-05-24	2,799	2,867	2,797	2,840	10,500	2,840
2023-05-23	2,714	2,803	2,707	2,803	19,400	2,803
2023-05-22	2,674	2,716	2,674	2,710	7,100	2,710
2023-05-19	2,720	2,720	2,675	2,680	13,300	2,680
2023-05-18	2,727	2,727	2,696	2,715	4,400	2,715
2023-05-17	2,731	2,743	2,702	2,702	9,300	2,702
2023-05-16	2,730	2,730	2,700	2,729	8,000	2,729
2023-05-15	2,694	2,732	2,681	2,730	9,400	2,730
2023-05-12	2,697	2,701	2,662	2,694	5,100	2,694
2023-05-11	2,684	2,740	2,673	2,697	19,500	2,697
2023-05-10	2,609	2,684	2,609	2,670	8,000	2,670
2023-05-09	2,580	2,645	2,580	2,630	9,100	2,630
2023-05-08	2,586	2,621	2,586	2,608	3,800	2,608
2023-05-02	2,615	2,635	2,602	2,611	7,500	2,611
2023-05-01	2,616	2,640	2,607	2,632	5,600	2,632
2023-04-28	2,585	2,615	2,577	2,613	4,300	2,613
2023-04-27	2,595	2,626	2,572	2,590	19,100	2,590
2023-04-26	2,618	2,618	2,585	2,617	9,300	2,617
2023-04-25	2,630	2,650	2,596	2,611	18,400	2,611
2023-04-24	2,620	2,649	2,602	2,630	8,200	2,630
2023-04-21	2,577	2,623	2,527	2,620	14,100	2,620
2023-04-20	2,539	2,577	2,533	2,577	5,500	2,577
2023-04-19	2,526	2,539	2,516	2,539	5,000	2,539
2023-04-18	2,551	2,553	2,515	2,521	9,800	2,521
2023-04-17	2,572	2,581	2,532	2,532	7,100	2,532
2023-04-14	2,557	2,568	2,541	2,568	7,400	2,568
2023-04-13	2,541	2,557	2,514	2,537	7,300	2,537
2023-04-12	2,500	2,546	2,498	2,535	11,700	2,535
2023-04-11	2,448	2,499	2,441	2,499	7,800	2,499
2023-04-10	2,440	2,448	2,430	2,448	1,800	2,448
2023-04-07	2,440	2,441	2,415	2,436	2,800	2,436
2023-04-06	2,417	2,447	2,415	2,427	6,000	2,427
2023-04-05	2,457	2,474	2,436	2,446	5,600	2,446
2023-04-04	2,480	2,500	2,474	2,493	9,800	2,493
2023-04-03	2,417	2,492	2,417	2,480	11,200	2,480
2023-03-31	2,362	2,428	2,362	2,416	9,900	2,416
2023-03-30	2,348	2,352	2,298	2,352	4,800	2,352
2023-03-29	2,334	2,396	2,333	2,381	10,200	2,381
2023-03-28	2,350	2,352	2,333	2,352	5,200	2,352
2023-03-27	2,324	2,343	2,324	2,343	4,800	2,343
2023-03-24	2,300	2,318	2,299	2,313	2,600	2,313
2023-03-23	2,311	2,324	2,272	2,306	3,100	2,306
2023-03-22	2,276	2,305	2,276	2,303	2,600	2,303
2023-03-20	2,322	2,322	2,276	2,276	4,200	2,276
2023-03-17	2,289	2,322	2,289	2,315	3,600	2,315
2023-03-16	2,286	2,287	2,261	2,277	4,100	2,277
2023-03-15	2,300	2,325	2,300	2,314	3,700	2,314
2023-03-14	2,311	2,317	2,295	2,300	8,700	2,300
2023-03-13	2,346	2,354	2,309	2,333	7,400	2,333
2023-03-10	2,383	2,383	2,362	2,362	6,100	2,362
2023-03-09	2,372	2,388	2,370	2,388	5,600	2,388
2023-03-08	2,354	2,375	2,354	2,373	2,400	2,373
2023-03-07	2,367	2,375	2,366	2,366	2,500	2,366
2023-03-06	2,350	2,386	2,345	2,355	3,900	2,355
2023-03-03	2,360	2,360	2,314	2,346	9,900	2,346
2023-03-02	2,340	2,349	2,336	2,347	1,300	2,347
2023-03-01	2,326	2,355	2,326	2,355	3,900	2,355
2023-02-28	2,374	2,374	2,325	2,325	4,200	2,325
2023-02-27	2,338	2,388	2,330	2,388	14,300	2,388
2023-02-24	2,322	2,330	2,306	2,326	6,300	2,326
2023-02-22	2,335	2,336	2,331	2,331	1,900	2,331
2023-02-21	2,316	2,340	2,316	2,335	3,900	2,335
2023-02-20	2,336	2,337	2,316	2,337	4,500	2,337
2023-02-17	2,321	2,331	2,300	2,315	2,300	2,315
2023-02-16	2,352	2,352	2,319	2,322	2,700	2,322
2023-02-15	2,341	2,351	2,337	2,337	4,300	2,337
2023-02-14	2,356	2,356	2,346	2,349	1,500	2,349
2023-02-13	2,339	2,356	2,339	2,351	3,800	2,351
2023-02-10	2,353	2,353	2,330	2,336	2,000	2,336
2023-02-09	2,348	2,350	2,338	2,346	7,900	2,346
2023-02-08	2,325	2,344	2,325	2,344	4,800	2,344
2023-02-07	2,347	2,347	2,322	2,323	7,100	2,323
2023-02-06	2,274	2,357	2,261	2,328	17,700	2,328
2023-02-03	2,259	2,272	2,248	2,272	1,300	2,272
2023-02-02	2,282	2,282	2,267	2,278	1,200	2,278
2023-02-01	2,290	2,290	2,269	2,276	3,600	2,276
2023-01-31	2,225	2,290	2,225	2,290	7,900	2,290
2023-01-30	2,270	2,270	2,204	2,204	17,600	2,204
2023-01-27	2,243	2,262	2,235	2,262	3,900	2,262
2023-01-26	2,260	2,260	2,228	2,228	5,200	2,228
2023-01-25	2,220	2,247	2,209	2,247	4,400	2,247
2023-01-24	2,189	2,221	2,170	2,221	5,500	2,221
2023-01-23	2,141	2,174	2,141	2,174	5,100	2,174
2023-01-20	2,125	2,134	2,125	2,128	3,700	2,128
2023-01-19	2,125	2,137	2,125	2,128	2,600	2,128
2023-01-18	2,135	2,135	2,123	2,133	3,700	2,133
2023-01-17	2,123	2,131	2,114	2,125	6,000	2,125
2023-01-16	2,140	2,140	2,125	2,128	5,000	2,128
2023-01-13	2,140	2,148	2,137	2,138	3,600	2,138
2023-01-12	2,151	2,151	2,140	2,140	3,200	2,140
2023-01-11	2,152	2,159	2,151	2,152	1,900	2,152
2023-01-10	2,154	2,157	2,144	2,155	1,800	2,155
2023-01-06	2,138	2,142	2,136	2,142	1,300	2,142
2023-01-05	2,159	2,159	2,138	2,138	7,100	2,138
2023-01-04	2,171	2,175	2,156	2,157	3,900	2,157

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

2024年04月
日	月	火	水	木	金	土
« 03月29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