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
2022-12-012,2962,2962,2472,2616,3002,261
2022-11-302,2922,2922,2732,2741,9002,274
2022-11-292,2972,2972,2772,2843,8002,284
2022-11-282,2962,2972,2812,2973,5002,297
2022-11-252,2652,2722,2602,2723,4002,272
2022-11-242,2442,2482,2412,2482,1002,248
2022-11-222,2302,2402,2282,2362,0002,236
2022-11-212,2202,2282,2202,2223,0002,222
2022-11-182,2192,2262,2122,2203,1002,220
2022-11-172,1972,2022,1962,2021,1002,202
2022-11-162,2042,2042,1892,1901,8002,190
2022-11-152,2162,2162,1942,1963,1002,196
2022-11-142,1822,2092,1822,1919,7002,191
2022-11-112,1892,2002,1882,1892,0002,189
2022-11-102,1972,1972,1852,1852,4002,185
2022-11-092,2072,2072,1912,1911,9002,191
2022-11-082,2002,2022,1862,1994,5002,199
2022-11-072,1862,2022,1862,1885,8002,188
2022-11-042,1872,1882,1862,1861,3002,186
2022-11-022,2052,2052,1902,1903,5002,190
2022-11-012,1952,2052,1852,2042,9002,204
2022-10-312,1862,1942,1812,1816,1002,181
2022-10-282,2102,2162,1822,18231,3002,182
2022-10-272,2442,2442,2122,2124,9002,212
2022-10-262,2372,2452,2292,2394,0002,239
2022-10-252,2282,2282,2162,2282,7002,228
2022-10-242,2112,2312,2112,2131,2002,213
2022-10-212,2212,2212,2082,2113,1002,211
2022-10-202,2312,2312,2142,2145,8002,214
2022-10-192,2352,2412,2312,2364,1002,236
2022-10-182,2572,2572,2362,2362,8002,236
2022-10-172,2402,2582,2402,2463,8002,246
2022-10-142,2462,2492,2352,2488,2002,248
2022-10-132,2512,2512,2402,2403,1002,240
2022-10-122,2642,2652,2502,2623,1002,262
2022-10-112,2602,2662,2532,2583,4002,258
2022-10-072,2722,2752,2632,2666,6002,266
2022-10-062,2802,2852,2772,28510,8002,285
2022-10-052,2922,2922,2772,2894,6002,289
2022-10-042,2812,2922,2802,2923,4002,292
2022-10-032,2922,2932,2802,2801,2002,280
2022-09-302,2922,3022,2922,2931,7002,293
2022-09-292,2982,2982,2792,2924,7002,292
2022-09-282,3082,3162,3002,3165,1002,316
2022-09-272,3222,3222,3082,3142,7002,314
2022-09-262,3512,3512,3022,3147,2002,314
2022-09-222,3662,3682,3502,3606,4002,360
2022-09-212,3702,3782,3672,3673,7002,367
2022-09-202,3952,3952,3772,3788,7002,378
2022-09-162,3952,3952,3912,3912,2002,391
2022-09-152,3962,3972,3942,3951,4002,395
2022-09-142,3952,4052,3912,3951,6002,395
2022-09-132,4062,4062,3982,4016002,401
2022-09-122,4192,4192,3912,4063,8002,406
2022-09-092,3992,4102,3992,4063,1002,406
2022-09-082,3922,4102,3922,4062,6002,406
2022-09-072,4072,4072,3932,3936,9002,393
2022-09-062,4132,4152,4082,4086,7002,408
2022-09-052,4102,4292,4102,4222,5002,422
2022-09-022,4152,4242,4102,4184,5002,418
2022-09-012,4282,4282,4152,4172,8002,417
2022-08-312,4182,4282,4162,4282,0002,428
2022-08-302,4212,4232,4212,4221,4002,422
2022-08-292,4232,4292,4192,4282,9002,428
2022-08-262,4232,4342,4152,4313,7002,431
2022-08-252,4142,4232,4122,4232,1002,423
2022-08-242,4122,4202,4092,4143,5002,414
2022-08-232,4322,4322,4122,4124,3002,412
2022-08-222,4302,4322,4172,4322,5002,432
2022-08-192,4162,4372,4132,4305,3002,430
2022-08-182,4202,4202,4132,4162,5002,416
2022-08-172,4232,4262,4162,4261,4002,426
2022-08-162,4162,4262,4072,4231,8002,423
2022-08-152,4142,4262,4142,4162,2002,416
2022-08-122,4082,4222,4022,4224,7002,422
2022-08-102,4022,4112,4002,4082,5002,408
2022-08-092,4072,4162,4032,4031,5002,403
2022-08-082,4102,4182,4022,4083,5002,408
2022-08-052,4042,4172,4032,4034,3002,403
2022-08-042,4102,4222,4042,4043,1002,404
2022-08-032,4212,4232,4032,4047,1002,404
2022-08-022,4412,4602,4202,4207,5002,420
2022-08-012,4612,4612,4302,4417,3002,441
2022-07-292,4452,4552,4422,4553,3002,455
2022-07-282,4592,4592,4482,4512,2002,451
2022-07-272,4582,4612,4402,4402,5002,440
2022-07-262,4702,4702,4462,4598,6002,459
2022-07-252,4452,4582,4402,4586,2002,458
2022-07-222,4482,4482,4342,4401,3002,440
2022-07-212,4322,4472,4322,4342,4002,434
2022-07-202,4592,4592,4342,4343,5002,434
2022-07-192,4462,4462,4402,4456002,445
2022-07-152,4382,4412,4322,4321,7002,432
2022-07-142,4492,4492,4332,4481,4002,448
2022-07-132,4312,4432,4312,4332,0002,433
2022-07-122,4472,4502,4362,4443,8002,444
2022-07-112,4502,4502,4382,4408,2002,440
2022-07-082,4662,4672,4422,4427,8002,442
2022-07-072,4622,4722,4612,4612,1002,461
2022-07-062,4662,4802,4622,4625,9002,462
2022-07-052,4722,4792,4652,4662,2002,466
2022-07-042,4912,4932,4682,4721,7002,472
2022-07-012,5232,5262,4632,4638,2002,463
2022-06-302,5102,5102,4892,4906,1002,490
2022-06-292,5062,5102,5002,5104,9002,510
2022-06-282,5052,5162,4972,5161,5002,516
2022-06-272,5222,5222,4892,4912,0002,491
2022-06-242,5002,5052,4912,5058002,505
2022-06-232,5052,5052,4832,4836002,483
2022-06-222,5112,5112,4882,4963,1002,496
2022-06-212,4762,4902,4762,48413,9002,484
2022-06-202,4862,4882,4762,4761,7002,476
2022-06-172,5072,5102,4862,4864,7002,486
2022-06-162,5202,5202,5112,5183,3002,518
2022-06-152,5272,5482,5212,5212,1002,521
2022-06-142,5242,5422,5242,5251,8002,525
2022-06-132,5462,5502,5312,5352,7002,535
2022-06-102,5602,5602,5502,5512,5002,551
2022-06-092,5682,5812,5662,5671,9002,567
2022-06-082,6032,6032,5642,5672,4002,567
2022-06-072,5962,5962,5782,5891,9002,589
2022-06-062,6032,6032,6032,6033002,603
2022-06-032,5832,6052,5832,6031,3002,603
2022-06-022,6202,6202,6082,6151,9002,615
2022-06-012,5972,6272,5902,6153,1002,615
2022-05-312,5552,5952,5552,5901,3002,590
2022-05-302,5502,5842,5502,5795,6002,579
2022-05-272,5542,5612,5502,5619002,561
2022-05-262,5522,5612,5442,5492,8002,549
2022-05-252,5512,5522,5402,5522,0002,552
2022-05-242,5662,5662,5552,5551,5002,555
2022-05-232,5862,5862,5672,5731,0002,573
2022-05-202,5682,5802,5682,5751,3002,575
2022-05-192,5972,5972,5512,5761,5002,576
2022-05-182,6092,6092,5712,6014002,601
2022-05-172,5652,5892,5652,5891,6002,589
2022-05-162,5842,5842,5632,5801,4002,580
2022-05-132,5772,5842,5672,5847002,584
2022-05-122,5912,5952,5662,5661,9002,566
2022-05-112,5812,5952,5502,5954,4002,595
2022-05-102,5652,5652,5542,5541,4002,554
2022-05-092,5802,5802,5642,5641,6002,564
2022-05-062,5862,5862,5692,5751,5002,575
2022-05-022,5662,5752,5642,5661,9002,566
2022-04-282,5592,5812,5592,5819002,581
2022-04-272,5662,6002,5552,5656,0002,565
2022-04-262,5962,5962,5672,5671,3002,567
2022-04-252,6082,6082,5542,5671,6002,567
2022-04-222,5672,5672,5592,5594002,559
2022-04-212,5542,6042,5542,5671,1002,567
2022-04-202,5592,6062,5592,5678002,567
2022-04-192,5622,5662,5622,5661,2002,566
2022-04-182,5552,5862,5552,5869002,586
2022-04-152,5842,5842,5842,5843002,584
2022-04-142,6012,6012,5762,5847002,584
2022-04-132,5312,5562,5312,5511,4002,551
2022-04-122,5912,5912,5552,5551,8002,555
2022-04-112,5802,6172,5752,5911,5002,591
2022-04-082,5952,5952,5782,5782,0002,578
2022-04-072,6042,6132,5972,6102,1002,610
2022-04-062,6282,6282,6102,6101,6002,610
2022-04-052,6332,6452,6332,6451,7002,645
2022-04-042,6732,6732,6402,6591,6002,659
2022-04-012,6612,6652,6562,6601,4002,660
2022-03-312,6662,6662,6492,6492,8002,649
2022-03-302,6662,6712,6562,6682,9002,668
2022-03-292,6782,6782,6702,6741,9002,674
2022-03-282,6802,6802,6682,6691,0002,669
2022-03-252,6892,6892,6692,6801,6002,680
2022-03-242,6602,6892,6602,6898002,689
2022-03-232,6492,7042,6492,6882,4002,688
2022-03-222,6412,6542,6412,6542,5002,654
2022-03-182,6432,6432,6212,6412,7002,641
2022-03-172,6462,6462,6432,6438002,643
2022-03-162,6352,6462,6282,6281,3002,628
2022-03-152,6192,6352,5972,6207,3002,620
2022-03-142,5792,6142,5792,6142,2002,614
2022-03-112,5632,5792,5632,5772,1002,577
2022-03-102,6292,6292,5792,5952,6002,595
2022-03-092,5912,5912,5702,5791,5002,579
2022-03-082,5822,6352,5822,6003,0002,600
2022-03-072,6152,6152,5812,5842,4002,584
2022-03-042,6392,6412,6052,6114,9002,611
2022-03-032,6472,6472,6212,6271,0002,627
2022-03-022,6222,6232,6022,6023,6002,602
2022-03-012,6502,6502,6222,6222,1002,622
2022-02-282,6712,6712,6392,6502,5002,650
2022-02-252,6262,6262,6112,6232,5002,623
2022-02-242,6332,6332,6202,6261,8002,626
2022-02-222,6412,6432,6332,6335002,633
2022-02-212,6532,6662,6412,6411,3002,641
2022-02-182,6412,6692,6412,6531,1002,653
2022-02-172,6512,6682,6512,6547002,654
2022-02-162,6472,6512,6432,6511,4002,651
2022-02-152,6692,6692,6372,6371,6002,637
2022-02-142,6362,6692,6362,6501,0002,650
2022-02-102,6672,6692,6452,6662,1002,666
2022-02-092,6462,6622,6332,6621,8002,662
2022-02-082,6412,6632,6412,6461,1002,646
2022-02-072,6312,6572,6312,6411,5002,641
2022-02-042,6592,6592,6402,6452,4002,645
2022-02-032,6602,6602,6462,6464002,646
2022-02-022,6482,6702,6482,6651,7002,665
2022-02-012,6492,6492,6402,6457002,645
2022-01-312,6072,6382,6072,6387002,638
2022-01-282,6012,6372,6012,6371,5002,637
2022-01-272,6382,6382,6002,6012,7002,601
2022-01-262,6462,6462,6092,6291,8002,629
2022-01-252,6462,6462,6152,6321,4002,632
2022-01-242,6472,6472,6352,6463002,646
2022-01-212,6102,6442,6042,6339002,633
2022-01-202,6112,6372,6082,6086002,608
2022-01-192,6122,6252,6102,6119002,611
2022-01-182,6292,6292,6112,6121,2002,612
2022-01-172,6252,6252,6062,6131,3002,613
2022-01-142,6322,6322,6042,6113,1002,611
2022-01-132,6422,6422,6302,6325002,632
2022-01-122,6302,6532,6302,6531,3002,653
2022-01-112,6402,6412,6302,6307002,630
2022-01-072,6492,6492,6402,6401,0002,640
2022-01-062,6292,6302,6292,6306002,630
2022-01-052,6442,6452,6442,6451,0002,645
2022-01-042,6372,6442,6222,6446002,644

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