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
2023-06-022,6962,6962,6772,6772,4002,677
2023-06-012,6812,6982,6662,6715,3002,671
2023-05-312,6812,6832,6672,6738,7002,673
2023-05-302,7362,7362,6802,6807,4002,680
2023-05-292,7032,7392,7012,7345,4002,734
2023-05-262,7502,7702,6812,68812,2002,688
2023-05-252,8202,8202,7602,7706,8002,770
2023-05-242,7992,8672,7972,84010,5002,840
2023-05-232,7142,8032,7072,80319,4002,803
2023-05-222,6742,7162,6742,7107,1002,710
2023-05-192,7202,7202,6752,68013,3002,680
2023-05-182,7272,7272,6962,7154,4002,715
2023-05-172,7312,7432,7022,7029,3002,702
2023-05-162,7302,7302,7002,7298,0002,729
2023-05-152,6942,7322,6812,7309,4002,730
2023-05-122,6972,7012,6622,6945,1002,694
2023-05-112,6842,7402,6732,69719,5002,697
2023-05-102,6092,6842,6092,6708,0002,670
2023-05-092,5802,6452,5802,6309,1002,630
2023-05-082,5862,6212,5862,6083,8002,608
2023-05-022,6152,6352,6022,6117,5002,611
2023-05-012,6162,6402,6072,6325,6002,632
2023-04-282,5852,6152,5772,6134,3002,613
2023-04-272,5952,6262,5722,59019,1002,590
2023-04-262,6182,6182,5852,6179,3002,617
2023-04-252,6302,6502,5962,61118,4002,611
2023-04-242,6202,6492,6022,6308,2002,630
2023-04-212,5772,6232,5272,62014,1002,620
2023-04-202,5392,5772,5332,5775,5002,577
2023-04-192,5262,5392,5162,5395,0002,539
2023-04-182,5512,5532,5152,5219,8002,521
2023-04-172,5722,5812,5322,5327,1002,532
2023-04-142,5572,5682,5412,5687,4002,568
2023-04-132,5412,5572,5142,5377,3002,537
2023-04-122,5002,5462,4982,53511,7002,535
2023-04-112,4482,4992,4412,4997,8002,499
2023-04-102,4402,4482,4302,4481,8002,448
2023-04-072,4402,4412,4152,4362,8002,436
2023-04-062,4172,4472,4152,4276,0002,427
2023-04-052,4572,4742,4362,4465,6002,446
2023-04-042,4802,5002,4742,4939,8002,493
2023-04-032,4172,4922,4172,48011,2002,480
2023-03-312,3622,4282,3622,4169,9002,416
2023-03-302,3482,3522,2982,3524,8002,352
2023-03-292,3342,3962,3332,38110,2002,381
2023-03-282,3502,3522,3332,3525,2002,352
2023-03-272,3242,3432,3242,3434,8002,343
2023-03-242,3002,3182,2992,3132,6002,313
2023-03-232,3112,3242,2722,3063,1002,306
2023-03-222,2762,3052,2762,3032,6002,303
2023-03-202,3222,3222,2762,2764,2002,276
2023-03-172,2892,3222,2892,3153,6002,315
2023-03-162,2862,2872,2612,2774,1002,277
2023-03-152,3002,3252,3002,3143,7002,314
2023-03-142,3112,3172,2952,3008,7002,300
2023-03-132,3462,3542,3092,3337,4002,333
2023-03-102,3832,3832,3622,3626,1002,362
2023-03-092,3722,3882,3702,3885,6002,388
2023-03-082,3542,3752,3542,3732,4002,373
2023-03-072,3672,3752,3662,3662,5002,366
2023-03-062,3502,3862,3452,3553,9002,355
2023-03-032,3602,3602,3142,3469,9002,346
2023-03-022,3402,3492,3362,3471,3002,347
2023-03-012,3262,3552,3262,3553,9002,355
2023-02-282,3742,3742,3252,3254,2002,325
2023-02-272,3382,3882,3302,38814,3002,388
2023-02-242,3222,3302,3062,3266,3002,326
2023-02-222,3352,3362,3312,3311,9002,331
2023-02-212,3162,3402,3162,3353,9002,335
2023-02-202,3362,3372,3162,3374,5002,337
2023-02-172,3212,3312,3002,3152,3002,315
2023-02-162,3522,3522,3192,3222,7002,322
2023-02-152,3412,3512,3372,3374,3002,337
2023-02-142,3562,3562,3462,3491,5002,349
2023-02-132,3392,3562,3392,3513,8002,351
2023-02-102,3532,3532,3302,3362,0002,336
2023-02-092,3482,3502,3382,3467,9002,346
2023-02-082,3252,3442,3252,3444,8002,344
2023-02-072,3472,3472,3222,3237,1002,323
2023-02-062,2742,3572,2612,32817,7002,328
2023-02-032,2592,2722,2482,2721,3002,272
2023-02-022,2822,2822,2672,2781,2002,278
2023-02-012,2902,2902,2692,2763,6002,276
2023-01-312,2252,2902,2252,2907,9002,290
2023-01-302,2702,2702,2042,20417,6002,204
2023-01-272,2432,2622,2352,2623,9002,262
2023-01-262,2602,2602,2282,2285,2002,228
2023-01-252,2202,2472,2092,2474,4002,247
2023-01-242,1892,2212,1702,2215,5002,221
2023-01-232,1412,1742,1412,1745,1002,174
2023-01-202,1252,1342,1252,1283,7002,128
2023-01-192,1252,1372,1252,1282,6002,128
2023-01-182,1352,1352,1232,1333,7002,133
2023-01-172,1232,1312,1142,1256,0002,125
2023-01-162,1402,1402,1252,1285,0002,128
2023-01-132,1402,1482,1372,1383,6002,138
2023-01-122,1512,1512,1402,1403,2002,140
2023-01-112,1522,1592,1512,1521,9002,152
2023-01-102,1542,1572,1442,1551,8002,155
2023-01-062,1382,1422,1362,1421,3002,142
2023-01-052,1592,1592,1382,1387,1002,138
2023-01-042,1712,1752,1562,1573,9002,157

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