9074 日本石油輸送(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-27 | 173 | 173 | 173 | 173 | 55,000 | 1,647.62 |
| 1983-12-26 | 172 | 173 | 171 | 171 | 17,000 | 1,628.57 |
| 1983-12-24 | 172 | 173 | 172 | 173 | 9,000 | 1,647.62 |
| 1983-12-23 | 171 | 171 | 171 | 171 | 7,000 | 1,628.57 |
| 1983-12-22 | 171 | 171 | 171 | 171 | 5,000 | 1,628.57 |
| 1983-12-21 | 170 | 170 | 170 | 170 | 11,000 | 1,619.05 |
| 1983-12-20 | 170 | 170 | 170 | 170 | 13,000 | 1,619.05 |
| 1983-12-16 | 179 | 179 | 179 | 179 | 2,000 | 1,704.76 |
| 1983-12-15 | 176 | 182 | 175 | 182 | 7,000 | 1,733.33 |
| 1983-12-14 | 180 | 180 | 172 | 172 | 10,000 | 1,638.10 |
| 1983-12-13 | 180 | 180 | 180 | 180 | 4,000 | 1,714.29 |
| 1983-12-12 | 180 | 180 | 180 | 180 | 5,000 | 1,714.29 |
| 1983-12-09 | 179 | 179 | 179 | 179 | 6,000 | 1,704.76 |
| 1983-12-07 | 181 | 181 | 181 | 181 | 1,000 | 1,723.81 |
| 1983-12-06 | 182 | 182 | 179 | 180 | 4,000 | 1,714.29 |
| 1983-12-05 | 182 | 182 | 182 | 182 | 6,000 | 1,733.33 |
| 1983-12-03 | 183 | 183 | 183 | 183 | 8,000 | 1,742.86 |
| 1983-12-02 | 182 | 182 | 182 | 182 | 3,000 | 1,733.33 |
| 1983-12-01 | 183 | 183 | 182 | 182 | 3,000 | 1,733.33 |
| 1983-11-30 | 179 | 179 | 179 | 179 | 5,000 | 1,704.76 |
| 1983-11-29 | 181 | 184 | 180 | 180 | 8,000 | 1,714.29 |
| 1983-11-28 | 179 | 180 | 179 | 180 | 3,000 | 1,714.29 |
| 1983-11-26 | 184 | 184 | 184 | 184 | 7,000 | 1,752.38 |
| 1983-11-25 | 183 | 183 | 181 | 182 | 16,000 | 1,733.33 |
| 1983-11-24 | 180 | 183 | 180 | 183 | 10,000 | 1,742.86 |
| 1983-11-22 | 178 | 180 | 178 | 180 | 12,000 | 1,714.29 |
| 1983-11-21 | 176 | 178 | 176 | 178 | 10,000 | 1,695.24 |
| 1983-11-19 | 176 | 176 | 176 | 176 | 4,000 | 1,676.19 |
| 1983-11-18 | 177 | 177 | 175 | 176 | 9,000 | 1,676.19 |
| 1983-11-17 | 179 | 179 | 177 | 177 | 5,000 | 1,685.71 |
| 1983-11-16 | 175 | 177 | 175 | 177 | 8,000 | 1,685.71 |
| 1983-11-15 | 173 | 173 | 173 | 173 | 4,000 | 1,647.62 |
| 1983-11-11 | 174 | 174 | 172 | 172 | 3,000 | 1,638.10 |
| 1983-11-09 | 174 | 174 | 173 | 174 | 11,000 | 1,657.14 |
| 1983-11-07 | 174 | 174 | 172 | 172 | 11,000 | 1,638.10 |
| 1983-11-05 | 175 | 175 | 175 | 175 | 1,000 | 1,666.67 |
| 1983-11-01 | 175 | 175 | 175 | 175 | 2,000 | 1,666.67 |
| 1983-10-31 | 173 | 173 | 173 | 173 | 3,000 | 1,647.62 |
| 1983-10-28 | 172 | 172 | 172 | 172 | 13,000 | 1,638.10 |
| 1983-10-24 | 182 | 182 | 182 | 182 | 2,000 | 1,733.33 |
| 1983-10-22 | 184 | 184 | 184 | 184 | 2,000 | 1,752.38 |
| 1983-10-21 | 172 | 189 | 172 | 189 | 20,000 | 1,800 |
| 1983-10-20 | 172 | 174 | 170 | 172 | 23,000 | 1,638.10 |
| 1983-10-19 | 172 | 172 | 172 | 172 | 13,000 | 1,638.10 |
| 1983-10-18 | 174 | 174 | 174 | 174 | 7,000 | 1,657.14 |
| 1983-10-14 | 172 | 172 | 172 | 172 | 3,000 | 1,638.10 |
| 1983-10-13 | 171 | 171 | 171 | 171 | 5,000 | 1,628.57 |
| 1983-10-11 | 175 | 175 | 170 | 170 | 14,000 | 1,619.05 |
| 1983-10-04 | 178 | 179 | 178 | 179 | 6,000 | 1,704.76 |
| 1983-10-03 | 179 | 179 | 179 | 179 | 10,000 | 1,704.76 |
| 1983-10-01 | 175 | 179 | 175 | 179 | 11,000 | 1,704.76 |
| 1983-09-30 | 175 | 175 | 175 | 175 | 4,000 | 1,666.67 |
| 1983-09-28 | 175 | 175 | 171 | 175 | 7,000 | 1,666.67 |
| 1983-09-27 | 166 | 170 | 166 | 170 | 14,000 | 1,619.05 |
| 1983-09-24 | 171 | 175 | 171 | 171 | 8,000 | 1,628.57 |
| 1983-09-22 | 175 | 175 | 172 | 175 | 10,000 | 1,666.67 |
| 1983-09-21 | 177 | 177 | 177 | 177 | 1,000 | 1,685.71 |
| 1983-09-20 | 175 | 175 | 175 | 175 | 4,000 | 1,666.67 |
| 1983-09-16 | 175 | 175 | 175 | 175 | 12,000 | 1,666.67 |
| 1983-09-12 | 175 | 175 | 175 | 175 | 17,000 | 1,666.67 |
| 1983-09-09 | 175 | 175 | 175 | 175 | 8,000 | 1,666.67 |
| 1983-09-08 | 175 | 175 | 175 | 175 | 11,000 | 1,666.67 |
| 1983-09-07 | 175 | 175 | 175 | 175 | 10,000 | 1,666.67 |
| 1983-09-06 | 175 | 175 | 175 | 175 | 4,000 | 1,666.67 |
| 1983-09-05 | 175 | 175 | 175 | 175 | 3,000 | 1,666.67 |
| 1983-09-03 | 175 | 175 | 175 | 175 | 8,000 | 1,666.67 |
| 1983-09-02 | 177 | 177 | 175 | 175 | 14,000 | 1,666.67 |
| 1983-09-01 | 175 | 177 | 175 | 177 | 11,000 | 1,685.71 |
| 1983-08-29 | 177 | 177 | 176 | 176 | 4,000 | 1,676.19 |
| 1983-08-27 | 175 | 175 | 175 | 175 | 9,000 | 1,666.67 |
| 1983-08-24 | 175 | 175 | 175 | 175 | 4,000 | 1,666.67 |
| 1983-08-23 | 175 | 175 | 175 | 175 | 2,000 | 1,666.67 |
| 1983-08-22 | 175 | 175 | 175 | 175 | 1,000 | 1,666.67 |
| 1983-08-20 | 175 | 175 | 175 | 175 | 19,000 | 1,666.67 |
| 1983-08-16 | 177 | 177 | 175 | 175 | 3,000 | 1,666.67 |
| 1983-08-12 | 176 | 180 | 176 | 180 | 13,000 | 1,714.29 |
| 1983-08-10 | 180 | 180 | 175 | 175 | 6,000 | 1,666.67 |
| 1983-08-09 | 180 | 180 | 180 | 180 | 8,000 | 1,714.29 |
| 1983-08-08 | 180 | 181 | 180 | 181 | 6,000 | 1,723.81 |
| 1983-08-06 | 185 | 185 | 180 | 180 | 6,000 | 1,714.29 |
| 1983-08-05 | 186 | 186 | 185 | 185 | 21,000 | 1,761.90 |
| 1983-08-04 | 180 | 185 | 180 | 185 | 8,000 | 1,761.90 |
| 1983-08-03 | 185 | 185 | 180 | 180 | 11,000 | 1,714.29 |
| 1983-08-02 | 185 | 185 | 185 | 185 | 4,000 | 1,761.90 |
| 1983-08-01 | 181 | 181 | 180 | 180 | 7,000 | 1,714.29 |
| 1983-07-30 | 180 | 180 | 180 | 180 | 12,000 | 1,714.29 |
| 1983-07-29 | 180 | 180 | 180 | 180 | 4,000 | 1,714.29 |
| 1983-07-28 | 177 | 180 | 177 | 180 | 11,000 | 1,714.29 |
| 1983-07-27 | 176 | 176 | 176 | 176 | 15,000 | 1,676.19 |
| 1983-07-26 | 180 | 180 | 175 | 175 | 40,000 | 1,666.67 |
| 1983-07-25 | 185 | 185 | 181 | 181 | 14,000 | 1,723.81 |
| 1983-07-22 | 187 | 187 | 187 | 187 | 14,000 | 1,780.95 |
| 1983-07-21 | 185 | 189 | 180 | 189 | 27,000 | 1,800 |
| 1983-07-20 | 188 | 190 | 184 | 184 | 17,000 | 1,752.38 |
| 1983-07-19 | 190 | 190 | 188 | 188 | 29,000 | 1,790.48 |
| 1983-07-18 | 190 | 190 | 190 | 190 | 32,000 | 1,809.52 |
| 1983-07-15 | 188 | 194 | 188 | 188 | 39,000 | 1,790.48 |
| 1983-07-14 | 197 | 197 | 190 | 193 | 45,000 | 1,838.10 |
| 1983-07-13 | 208 | 212 | 198 | 198 | 157,000 | 1,885.71 |
| 1983-07-12 | 183 | 228 | 183 | 213 | 350,000 | 2,028.57 |
| 1983-07-11 | 170 | 180 | 170 | 180 | 35,000 | 1,714.29 |
| 1983-07-09 | 170 | 170 | 170 | 170 | 26,000 | 1,619.05 |
| 1983-07-08 | 168 | 168 | 168 | 168 | 3,000 | 1,600 |
| 1983-07-07 | 167 | 170 | 167 | 168 | 14,000 | 1,600 |
| 1983-07-06 | 167 | 167 | 167 | 167 | 7,000 | 1,590.48 |
| 1983-07-05 | 167 | 167 | 167 | 167 | 2,000 | 1,590.48 |
| 1983-07-04 | 166 | 166 | 166 | 166 | 5,000 | 1,580.95 |
| 1983-06-30 | 165 | 169 | 165 | 169 | 13,000 | 1,609.52 |
| 1983-06-29 | 166 | 169 | 166 | 166 | 10,000 | 1,580.95 |
| 1983-06-28 | 167 | 167 | 167 | 167 | 2,000 | 1,590.48 |
| 1983-06-27 | 167 | 170 | 167 | 170 | 4,000 | 1,619.05 |
| 1983-06-25 | 169 | 169 | 166 | 166 | 5,000 | 1,580.95 |
| 1983-06-22 | 167 | 170 | 167 | 170 | 6,000 | 1,619.05 |
| 1983-06-21 | 168 | 168 | 166 | 166 | 5,000 | 1,580.95 |
| 1983-06-20 | 170 | 170 | 170 | 170 | 3,000 | 1,619.05 |
| 1983-06-17 | 170 | 170 | 166 | 166 | 14,000 | 1,580.95 |
| 1983-06-16 | 170 | 170 | 170 | 170 | 4,000 | 1,619.05 |
| 1983-06-15 | 170 | 170 | 170 | 170 | 9,000 | 1,619.05 |
| 1983-06-13 | 166 | 166 | 166 | 166 | 6,000 | 1,580.95 |
| 1983-06-08 | 170 | 170 | 165 | 165 | 2,000 | 1,571.43 |
| 1983-06-07 | 170 | 170 | 170 | 170 | 11,000 | 1,619.05 |
| 1983-06-06 | 169 | 170 | 169 | 170 | 6,000 | 1,619.05 |
| 1983-06-03 | 165 | 170 | 165 | 170 | 6,000 | 1,619.05 |
| 1983-06-02 | 168 | 168 | 164 | 164 | 8,000 | 1,561.90 |
| 1983-06-01 | 171 | 175 | 170 | 170 | 24,000 | 1,619.05 |
| 1983-05-31 | 171 | 173 | 170 | 171 | 30,000 | 1,628.57 |
| 1983-05-30 | 171 | 175 | 171 | 175 | 6,000 | 1,666.67 |
| 1983-05-28 | 171 | 171 | 171 | 171 | 6,000 | 1,628.57 |
| 1983-05-27 | 170 | 170 | 170 | 170 | 16,000 | 1,619.05 |
| 1983-05-25 | 170 | 170 | 170 | 170 | 7,000 | 1,619.05 |
| 1983-05-23 | 170 | 170 | 170 | 170 | 14,000 | 1,619.05 |
| 1983-05-20 | 170 | 170 | 170 | 170 | 11,000 | 1,619.05 |
| 1983-05-19 | 179 | 179 | 175 | 175 | 15,000 | 1,666.67 |
| 1983-05-18 | 170 | 180 | 170 | 175 | 18,000 | 1,666.67 |
| 1983-05-17 | 170 | 174 | 170 | 174 | 6,000 | 1,657.14 |
| 1983-05-16 | 170 | 170 | 170 | 170 | 17,000 | 1,619.05 |
| 1983-05-12 | 171 | 171 | 170 | 170 | 10,000 | 1,619.05 |
| 1983-05-11 | 171 | 171 | 171 | 171 | 4,000 | 1,628.57 |
| 1983-05-09 | 173 | 180 | 170 | 170 | 17,000 | 1,619.05 |
| 1983-05-07 | 173 | 173 | 173 | 173 | 4,000 | 1,647.62 |
| 1983-05-06 | 170 | 170 | 170 | 170 | 27,000 | 1,619.05 |
| 1983-05-02 | 170 | 170 | 168 | 170 | 33,000 | 1,619.05 |
| 1983-04-30 | 169 | 170 | 169 | 170 | 12,000 | 1,619.05 |
| 1983-04-28 | 170 | 170 | 169 | 169 | 8,000 | 1,609.52 |
| 1983-04-27 | 170 | 170 | 170 | 170 | 5,000 | 1,619.05 |
| 1983-04-25 | 168 | 169 | 168 | 169 | 6,000 | 1,609.52 |
| 1983-04-23 | 169 | 169 | 167 | 167 | 10,000 | 1,590.48 |
| 1983-04-22 | 169 | 170 | 169 | 169 | 9,000 | 1,609.52 |
| 1983-04-20 | 168 | 168 | 167 | 168 | 12,000 | 1,600 |
| 1983-04-19 | 168 | 168 | 168 | 168 | 3,000 | 1,600 |
| 1983-04-18 | 170 | 170 | 168 | 168 | 20,000 | 1,600 |
| 1983-04-15 | 171 | 171 | 170 | 170 | 15,000 | 1,619.05 |
| 1983-04-14 | 170 | 170 | 170 | 170 | 3,000 | 1,619.05 |
| 1983-04-13 | 171 | 171 | 170 | 170 | 3,000 | 1,619.05 |
| 1983-04-12 | 172 | 172 | 170 | 170 | 12,000 | 1,619.05 |
| 1983-04-09 | 178 | 178 | 178 | 178 | 5,000 | 1,695.24 |
| 1983-04-08 | 170 | 179 | 170 | 179 | 12,000 | 1,704.76 |
| 1983-04-07 | 170 | 170 | 168 | 168 | 12,000 | 1,600 |
| 1983-04-06 | 170 | 170 | 165 | 166 | 35,000 | 1,580.95 |
| 1983-04-05 | 170 | 170 | 170 | 170 | 25,000 | 1,619.05 |
| 1983-04-04 | 170 | 170 | 170 | 170 | 16,000 | 1,619.05 |
| 1983-04-02 | 168 | 169 | 167 | 169 | 7,000 | 1,609.52 |
| 1983-04-01 | 163 | 167 | 163 | 167 | 8,000 | 1,590.48 |
| 1983-03-31 | 163 | 163 | 162 | 162 | 5,000 | 1,542.86 |
| 1983-03-30 | 163 | 163 | 163 | 163 | 3,000 | 1,552.38 |
| 1983-03-29 | 166 | 166 | 161 | 161 | 7,000 | 1,533.33 |
| 1983-03-28 | 166 | 166 | 166 | 166 | 2,000 | 1,580.95 |
| 1983-03-26 | 167 | 167 | 167 | 167 | 1,000 | 1,590.48 |
| 1983-03-25 | 169 | 169 | 169 | 169 | 4,000 | 1,609.52 |
| 1983-03-24 | 170 | 170 | 170 | 170 | 20,000 | 1,619.05 |
| 1983-03-23 | 166 | 166 | 165 | 166 | 4,000 | 1,580.95 |
| 1983-03-22 | 165 | 165 | 165 | 165 | 5,000 | 1,571.43 |
| 1983-03-18 | 165 | 165 | 165 | 165 | 10,000 | 1,571.43 |
| 1983-03-17 | 166 | 166 | 166 | 166 | 2,000 | 1,580.95 |
| 1983-03-16 | 165 | 165 | 165 | 165 | 8,000 | 1,571.43 |
| 1983-03-10 | 165 | 165 | 165 | 165 | 13,000 | 1,571.43 |
| 1983-03-09 | 165 | 166 | 165 | 166 | 7,000 | 1,580.95 |
| 1983-03-08 | 165 | 165 | 165 | 165 | 15,000 | 1,571.43 |
| 1983-03-07 | 168 | 168 | 168 | 168 | 1,000 | 1,600 |
| 1983-03-04 | 170 | 170 | 170 | 170 | 5,000 | 1,619.05 |
| 1983-03-03 | 169 | 170 | 169 | 170 | 2,000 | 1,619.05 |
| 1983-03-02 | 170 | 170 | 169 | 170 | 10,000 | 1,619.05 |
| 1983-03-01 | 169 | 170 | 166 | 166 | 11,000 | 1,580.95 |
| 1983-02-28 | 170 | 170 | 168 | 170 | 8,000 | 1,619.05 |
| 1983-02-26 | 166 | 166 | 165 | 165 | 9,000 | 1,571.43 |
| 1983-02-25 | 165 | 165 | 165 | 165 | 7,000 | 1,571.43 |
| 1983-02-24 | 165 | 165 | 165 | 165 | 3,000 | 1,571.43 |
| 1983-02-23 | 165 | 166 | 165 | 165 | 13,000 | 1,571.43 |
| 1983-02-22 | 166 | 166 | 166 | 166 | 11,000 | 1,580.95 |
| 1983-02-21 | 166 | 166 | 165 | 165 | 12,000 | 1,571.43 |
| 1983-02-17 | 166 | 166 | 166 | 166 | 6,000 | 1,580.95 |
| 1983-02-16 | 170 | 170 | 170 | 170 | 14,000 | 1,619.05 |
| 1983-02-15 | 170 | 170 | 170 | 170 | 8,000 | 1,619.05 |
| 1983-02-12 | 165 | 165 | 165 | 165 | 1,000 | 1,571.43 |
| 1983-02-10 | 165 | 165 | 165 | 165 | 3,000 | 1,571.43 |
| 1983-02-08 | 170 | 170 | 165 | 165 | 9,000 | 1,571.43 |
| 1983-02-07 | 170 | 170 | 170 | 170 | 4,000 | 1,619.05 |
| 1983-02-05 | 171 | 171 | 170 | 170 | 5,000 | 1,619.05 |
| 1983-02-04 | 170 | 170 | 170 | 170 | 7,000 | 1,619.05 |
| 1983-02-03 | 170 | 170 | 170 | 170 | 13,000 | 1,619.05 |
| 1983-02-02 | 170 | 170 | 170 | 170 | 6,000 | 1,619.05 |
| 1983-01-31 | 170 | 170 | 170 | 170 | 3,000 | 1,619.05 |
| 1983-01-26 | 165 | 168 | 165 | 165 | 11,000 | 1,571.43 |
| 1983-01-25 | 170 | 170 | 170 | 170 | 1,000 | 1,619.05 |
| 1983-01-24 | 168 | 168 | 168 | 168 | 3,000 | 1,600 |
| 1983-01-22 | 170 | 171 | 170 | 171 | 5,000 | 1,628.57 |
| 1983-01-21 | 170 | 170 | 170 | 170 | 5,000 | 1,619.05 |
| 1983-01-20 | 170 | 170 | 170 | 170 | 5,000 | 1,619.05 |
| 1983-01-18 | 171 | 171 | 170 | 170 | 24,000 | 1,619.05 |
| 1983-01-17 | 176 | 176 | 172 | 172 | 6,000 | 1,638.10 |
| 1983-01-14 | 175 | 175 | 172 | 172 | 3,000 | 1,638.10 |
| 1983-01-12 | 172 | 172 | 170 | 170 | 4,000 | 1,619.05 |
| 1983-01-10 | 179 | 179 | 170 | 171 | 14,000 | 1,628.57 |
| 1983-01-08 | 179 | 179 | 179 | 179 | 15,000 | 1,704.76 |
| 1983-01-07 | 170 | 179 | 170 | 176 | 15,000 | 1,676.19 |
| 1983-01-06 | 170 | 172 | 170 | 170 | 7,000 | 1,619.05 |
| 1983-01-05 | 167 | 170 | 167 | 170 | 13,000 | 1,619.05 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1996-03-26]1株→1.05株
