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