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 |
---|---|---|---|---|---|---|
2023-06-02 | 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