9074 日本石油輸送(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 191 | 195 | 191 | 195 | 2,000 | 1,857.14 |
| 1984-12-27 | 190 | 191 | 190 | 191 | 7,000 | 1,819.05 |
| 1984-12-26 | 191 | 191 | 190 | 190 | 20,000 | 1,809.52 |
| 1984-12-25 | 192 | 192 | 191 | 192 | 12,000 | 1,828.57 |
| 1984-12-24 | 191 | 195 | 191 | 195 | 8,000 | 1,857.14 |
| 1984-12-22 | 191 | 191 | 191 | 191 | 2,000 | 1,819.05 |
| 1984-12-21 | 191 | 191 | 191 | 191 | 3,000 | 1,819.05 |
| 1984-12-20 | 191 | 191 | 191 | 191 | 7,000 | 1,819.05 |
| 1984-12-19 | 190 | 190 | 190 | 190 | 6,000 | 1,809.52 |
| 1984-12-18 | 192 | 194 | 192 | 194 | 6,000 | 1,847.62 |
| 1984-12-17 | 194 | 194 | 194 | 194 | 1,000 | 1,847.62 |
| 1984-12-15 | 195 | 195 | 194 | 194 | 5,000 | 1,847.62 |
| 1984-12-14 | 195 | 195 | 193 | 193 | 3,000 | 1,838.10 |
| 1984-12-13 | 198 | 198 | 193 | 193 | 29,000 | 1,838.10 |
| 1984-12-12 | 198 | 198 | 198 | 198 | 7,000 | 1,885.71 |
| 1984-12-11 | 195 | 197 | 195 | 195 | 19,000 | 1,857.14 |
| 1984-12-10 | 198 | 198 | 195 | 195 | 7,000 | 1,857.14 |
| 1984-12-07 | 196 | 196 | 195 | 195 | 15,000 | 1,857.14 |
| 1984-12-06 | 198 | 198 | 195 | 195 | 24,000 | 1,857.14 |
| 1984-12-05 | 195 | 199 | 195 | 198 | 63,000 | 1,885.71 |
| 1984-12-04 | 194 | 194 | 194 | 194 | 1,000 | 1,847.62 |
| 1984-12-03 | 194 | 195 | 194 | 195 | 16,000 | 1,857.14 |
| 1984-11-30 | 190 | 194 | 188 | 194 | 8,000 | 1,847.62 |
| 1984-11-29 | 190 | 190 | 187 | 187 | 8,000 | 1,780.95 |
| 1984-11-28 | 192 | 192 | 190 | 190 | 11,000 | 1,809.52 |
| 1984-11-27 | 190 | 194 | 190 | 192 | 16,000 | 1,828.57 |
| 1984-11-26 | 188 | 190 | 187 | 190 | 8,000 | 1,809.52 |
| 1984-11-22 | 186 | 186 | 186 | 186 | 3,000 | 1,771.43 |
| 1984-11-21 | 185 | 186 | 184 | 186 | 6,000 | 1,771.43 |
| 1984-11-20 | 187 | 187 | 183 | 183 | 17,000 | 1,742.86 |
| 1984-11-19 | 183 | 184 | 182 | 182 | 73,000 | 1,733.33 |
| 1984-11-17 | 184 | 184 | 182 | 182 | 15,000 | 1,733.33 |
| 1984-11-16 | 183 | 183 | 183 | 183 | 3,000 | 1,742.86 |
| 1984-11-15 | 193 | 193 | 181 | 181 | 16,000 | 1,723.81 |
| 1984-11-14 | 192 | 193 | 192 | 193 | 28,000 | 1,838.10 |
| 1984-11-13 | 192 | 192 | 192 | 192 | 1,000 | 1,828.57 |
| 1984-11-12 | 193 | 193 | 192 | 193 | 35,000 | 1,838.10 |
| 1984-11-09 | 191 | 195 | 191 | 193 | 134,000 | 1,838.10 |
| 1984-11-08 | 191 | 191 | 191 | 191 | 1,000 | 1,819.05 |
| 1984-11-07 | 191 | 191 | 191 | 191 | 2,000 | 1,819.05 |
| 1984-11-06 | 192 | 192 | 192 | 192 | 6,000 | 1,828.57 |
| 1984-11-05 | 191 | 195 | 191 | 195 | 7,000 | 1,857.14 |
| 1984-11-02 | 190 | 195 | 190 | 195 | 13,000 | 1,857.14 |
| 1984-11-01 | 190 | 190 | 190 | 190 | 3,000 | 1,809.52 |
| 1984-10-31 | 182 | 185 | 182 | 183 | 6,000 | 1,742.86 |
| 1984-10-30 | 185 | 185 | 180 | 180 | 8,000 | 1,714.29 |
| 1984-10-29 | 181 | 181 | 181 | 181 | 1,000 | 1,723.81 |
| 1984-10-27 | 180 | 180 | 180 | 180 | 20,000 | 1,714.29 |
| 1984-10-26 | 182 | 182 | 182 | 182 | 6,000 | 1,733.33 |
| 1984-10-25 | 185 | 185 | 180 | 180 | 19,000 | 1,714.29 |
| 1984-10-24 | 189 | 189 | 189 | 189 | 3,000 | 1,800 |
| 1984-10-23 | 180 | 205 | 180 | 199 | 41,000 | 1,895.24 |
| 1984-10-22 | 180 | 180 | 179 | 179 | 5,000 | 1,704.76 |
| 1984-10-20 | 179 | 179 | 178 | 178 | 5,000 | 1,695.24 |
| 1984-10-19 | 181 | 181 | 178 | 178 | 10,000 | 1,695.24 |
| 1984-10-17 | 180 | 180 | 180 | 180 | 2,000 | 1,714.29 |
| 1984-10-12 | 185 | 185 | 185 | 185 | 3,000 | 1,761.90 |
| 1984-10-11 | 185 | 185 | 183 | 185 | 4,000 | 1,761.90 |
| 1984-10-09 | 185 | 185 | 185 | 185 | 4,000 | 1,761.90 |
| 1984-10-08 | 185 | 185 | 185 | 185 | 7,000 | 1,761.90 |
| 1984-10-06 | 194 | 195 | 193 | 195 | 12,000 | 1,857.14 |
| 1984-10-05 | 185 | 199 | 183 | 198 | 54,000 | 1,885.71 |
| 1984-10-04 | 182 | 185 | 182 | 185 | 3,000 | 1,761.90 |
| 1984-10-03 | 183 | 183 | 182 | 182 | 4,000 | 1,733.33 |
| 1984-10-02 | 185 | 188 | 185 | 188 | 9,000 | 1,790.48 |
| 1984-10-01 | 185 | 188 | 181 | 188 | 14,000 | 1,790.48 |
| 1984-09-29 | 185 | 188 | 185 | 188 | 11,000 | 1,790.48 |
| 1984-09-28 | 180 | 180 | 180 | 180 | 5,000 | 1,714.29 |
| 1984-09-27 | 180 | 180 | 180 | 180 | 4,000 | 1,714.29 |
| 1984-09-26 | 179 | 180 | 179 | 180 | 3,000 | 1,714.29 |
| 1984-09-25 | 180 | 180 | 180 | 180 | 9,000 | 1,714.29 |
| 1984-09-22 | 180 | 180 | 179 | 179 | 7,000 | 1,704.76 |
| 1984-09-21 | 180 | 180 | 180 | 180 | 5,000 | 1,714.29 |
| 1984-09-20 | 182 | 184 | 180 | 184 | 21,000 | 1,752.38 |
| 1984-09-19 | 184 | 184 | 182 | 182 | 4,000 | 1,733.33 |
| 1984-09-18 | 183 | 185 | 181 | 181 | 5,000 | 1,723.81 |
| 1984-09-17 | 180 | 182 | 180 | 182 | 3,000 | 1,733.33 |
| 1984-09-14 | 187 | 187 | 178 | 178 | 9,000 | 1,695.24 |
| 1984-09-13 | 188 | 188 | 187 | 187 | 8,000 | 1,780.95 |
| 1984-09-12 | 185 | 193 | 185 | 193 | 38,000 | 1,838.10 |
| 1984-09-11 | 185 | 185 | 185 | 185 | 9,000 | 1,761.90 |
| 1984-09-10 | 177 | 177 | 177 | 177 | 4,000 | 1,685.71 |
| 1984-09-07 | 175 | 175 | 174 | 174 | 3,000 | 1,657.14 |
| 1984-09-05 | 174 | 175 | 174 | 174 | 14,000 | 1,657.14 |
| 1984-09-04 | 176 | 176 | 175 | 175 | 4,000 | 1,666.67 |
| 1984-09-03 | 176 | 176 | 176 | 176 | 2,000 | 1,676.19 |
| 1984-08-31 | 173 | 173 | 173 | 173 | 13,000 | 1,647.62 |
| 1984-08-29 | 184 | 185 | 183 | 183 | 8,000 | 1,742.86 |
| 1984-08-28 | 180 | 185 | 180 | 185 | 10,000 | 1,761.90 |
| 1984-08-27 | 180 | 180 | 180 | 180 | 3,000 | 1,714.29 |
| 1984-08-25 | 175 | 175 | 175 | 175 | 3,000 | 1,666.67 |
| 1984-08-23 | 176 | 176 | 174 | 174 | 6,000 | 1,657.14 |
| 1984-08-20 | 174 | 174 | 174 | 174 | 1,000 | 1,657.14 |
| 1984-08-18 | 173 | 173 | 170 | 170 | 16,000 | 1,619.05 |
| 1984-08-15 | 174 | 174 | 174 | 174 | 1,000 | 1,657.14 |
| 1984-08-14 | 175 | 175 | 175 | 175 | 3,000 | 1,666.67 |
| 1984-08-13 | 175 | 175 | 174 | 174 | 5,000 | 1,657.14 |
| 1984-08-10 | 176 | 176 | 175 | 175 | 6,000 | 1,666.67 |
| 1984-08-09 | 176 | 176 | 176 | 176 | 1,000 | 1,676.19 |
| 1984-08-08 | 175 | 175 | 175 | 175 | 4,000 | 1,666.67 |
| 1984-08-06 | 175 | 175 | 175 | 175 | 3,000 | 1,666.67 |
| 1984-08-02 | 174 | 174 | 174 | 174 | 3,000 | 1,657.14 |
| 1984-08-01 | 180 | 180 | 174 | 174 | 7,000 | 1,657.14 |
| 1984-07-31 | 183 | 183 | 180 | 180 | 9,000 | 1,714.29 |
| 1984-07-30 | 184 | 184 | 184 | 184 | 2,000 | 1,752.38 |
| 1984-07-27 | 185 | 185 | 185 | 185 | 2,000 | 1,761.90 |
| 1984-07-26 | 185 | 185 | 185 | 185 | 8,000 | 1,761.90 |
| 1984-07-20 | 187 | 187 | 187 | 187 | 1,000 | 1,780.95 |
| 1984-07-18 | 188 | 188 | 188 | 188 | 11,000 | 1,790.48 |
| 1984-07-16 | 188 | 188 | 188 | 188 | 4,000 | 1,790.48 |
| 1984-07-13 | 188 | 188 | 185 | 185 | 10,000 | 1,761.90 |
| 1984-07-12 | 180 | 190 | 180 | 188 | 17,000 | 1,790.48 |
| 1984-07-11 | 180 | 180 | 180 | 180 | 9,000 | 1,714.29 |
| 1984-07-10 | 180 | 180 | 179 | 180 | 7,000 | 1,714.29 |
| 1984-07-09 | 180 | 180 | 180 | 180 | 4,000 | 1,714.29 |
| 1984-07-07 | 177 | 177 | 177 | 177 | 5,000 | 1,685.71 |
| 1984-07-05 | 177 | 177 | 177 | 177 | 1,000 | 1,685.71 |
| 1984-07-04 | 177 | 177 | 173 | 173 | 31,000 | 1,647.62 |
| 1984-07-03 | 176 | 176 | 176 | 176 | 13,000 | 1,676.19 |
| 1984-07-02 | 177 | 180 | 176 | 176 | 6,000 | 1,676.19 |
| 1984-06-28 | 177 | 177 | 176 | 176 | 10,000 | 1,676.19 |
| 1984-06-27 | 176 | 176 | 175 | 175 | 16,000 | 1,666.67 |
| 1984-06-23 | 178 | 178 | 177 | 177 | 3,000 | 1,685.71 |
| 1984-06-22 | 176 | 176 | 176 | 176 | 3,000 | 1,676.19 |
| 1984-06-21 | 176 | 176 | 176 | 176 | 10,000 | 1,676.19 |
| 1984-06-20 | 180 | 180 | 176 | 176 | 8,000 | 1,676.19 |
| 1984-06-19 | 180 | 180 | 180 | 180 | 2,000 | 1,714.29 |
| 1984-06-18 | 179 | 179 | 176 | 176 | 6,000 | 1,676.19 |
| 1984-06-15 | 179 | 179 | 179 | 179 | 4,000 | 1,704.76 |
| 1984-06-14 | 179 | 180 | 178 | 178 | 13,000 | 1,695.24 |
| 1984-06-13 | 179 | 179 | 179 | 179 | 2,000 | 1,704.76 |
| 1984-06-11 | 178 | 180 | 178 | 178 | 8,000 | 1,695.24 |
| 1984-06-08 | 178 | 178 | 178 | 178 | 3,000 | 1,695.24 |
| 1984-06-07 | 178 | 178 | 178 | 178 | 3,000 | 1,695.24 |
| 1984-06-06 | 177 | 177 | 177 | 177 | 9,000 | 1,685.71 |
| 1984-06-05 | 176 | 176 | 176 | 176 | 1,000 | 1,676.19 |
| 1984-06-04 | 176 | 176 | 176 | 176 | 3,000 | 1,676.19 |
| 1984-06-02 | 176 | 176 | 176 | 176 | 1,000 | 1,676.19 |
| 1984-06-01 | 177 | 177 | 177 | 177 | 2,000 | 1,685.71 |
| 1984-05-31 | 176 | 176 | 175 | 176 | 12,000 | 1,676.19 |
| 1984-05-30 | 176 | 177 | 176 | 176 | 8,000 | 1,676.19 |
| 1984-05-29 | 176 | 177 | 175 | 175 | 16,000 | 1,666.67 |
| 1984-05-28 | 176 | 176 | 175 | 175 | 7,000 | 1,666.67 |
| 1984-05-26 | 177 | 177 | 177 | 177 | 1,000 | 1,685.71 |
| 1984-05-25 | 176 | 176 | 176 | 176 | 3,000 | 1,676.19 |
| 1984-05-22 | 176 | 176 | 176 | 176 | 4,000 | 1,676.19 |
| 1984-05-21 | 181 | 181 | 175 | 175 | 14,000 | 1,666.67 |
| 1984-05-19 | 181 | 181 | 181 | 181 | 9,000 | 1,723.81 |
| 1984-05-18 | 181 | 181 | 181 | 181 | 9,000 | 1,723.81 |
| 1984-05-17 | 183 | 183 | 183 | 183 | 9,000 | 1,742.86 |
| 1984-05-16 | 183 | 183 | 181 | 182 | 5,000 | 1,733.33 |
| 1984-05-15 | 182 | 183 | 180 | 181 | 21,000 | 1,723.81 |
| 1984-05-14 | 184 | 184 | 183 | 183 | 26,000 | 1,742.86 |
| 1984-05-08 | 188 | 190 | 184 | 184 | 10,000 | 1,752.38 |
| 1984-05-07 | 185 | 188 | 183 | 188 | 27,000 | 1,790.48 |
| 1984-05-04 | 187 | 187 | 187 | 187 | 1,000 | 1,780.95 |
| 1984-05-02 | 185 | 185 | 185 | 185 | 11,000 | 1,761.90 |
| 1984-05-01 | 188 | 188 | 185 | 185 | 18,000 | 1,761.90 |
| 1984-04-27 | 190 | 190 | 188 | 189 | 17,000 | 1,800 |
| 1984-04-26 | 189 | 189 | 189 | 189 | 4,000 | 1,800 |
| 1984-04-25 | 186 | 186 | 186 | 186 | 10,000 | 1,771.43 |
| 1984-04-24 | 186 | 187 | 186 | 186 | 15,000 | 1,771.43 |
| 1984-04-23 | 189 | 189 | 186 | 186 | 4,000 | 1,771.43 |
| 1984-04-21 | 189 | 190 | 189 | 189 | 10,000 | 1,800 |
| 1984-04-19 | 187 | 187 | 187 | 187 | 20,000 | 1,780.95 |
| 1984-04-18 | 190 | 190 | 188 | 188 | 11,000 | 1,790.48 |
| 1984-04-17 | 195 | 195 | 188 | 188 | 24,000 | 1,790.48 |
| 1984-04-16 | 190 | 199 | 190 | 199 | 67,000 | 1,895.24 |
| 1984-04-13 | 186 | 187 | 186 | 187 | 16,000 | 1,780.95 |
| 1984-04-12 | 186 | 186 | 185 | 185 | 4,000 | 1,761.90 |
| 1984-04-11 | 186 | 186 | 186 | 186 | 1,000 | 1,771.43 |
| 1984-04-10 | 185 | 185 | 185 | 185 | 23,000 | 1,761.90 |
| 1984-04-09 | 185 | 185 | 185 | 185 | 13,000 | 1,761.90 |
| 1984-04-07 | 190 | 190 | 190 | 190 | 25,000 | 1,809.52 |
| 1984-04-06 | 190 | 191 | 190 | 191 | 12,000 | 1,819.05 |
| 1984-04-04 | 185 | 185 | 185 | 185 | 23,000 | 1,761.90 |
| 1984-04-02 | 187 | 187 | 185 | 187 | 10,000 | 1,780.95 |
| 1984-03-31 | 187 | 187 | 185 | 185 | 15,000 | 1,761.90 |
| 1984-03-30 | 186 | 187 | 185 | 187 | 9,000 | 1,780.95 |
| 1984-03-29 | 186 | 186 | 185 | 186 | 35,000 | 1,771.43 |
| 1984-03-28 | 183 | 184 | 183 | 184 | 2,000 | 1,752.38 |
| 1984-03-27 | 183 | 184 | 183 | 183 | 19,000 | 1,742.86 |
| 1984-03-26 | 183 | 183 | 183 | 183 | 12,000 | 1,742.86 |
| 1984-03-24 | 183 | 190 | 183 | 190 | 10,000 | 1,809.52 |
| 1984-03-23 | 188 | 188 | 188 | 188 | 16,000 | 1,790.48 |
| 1984-03-22 | 191 | 191 | 189 | 189 | 7,000 | 1,800 |
| 1984-03-21 | 191 | 191 | 190 | 190 | 8,000 | 1,809.52 |
| 1984-03-19 | 190 | 191 | 190 | 191 | 17,000 | 1,819.05 |
| 1984-03-17 | 193 | 193 | 191 | 191 | 9,000 | 1,819.05 |
| 1984-03-16 | 193 | 194 | 192 | 192 | 29,000 | 1,828.57 |
| 1984-03-15 | 192 | 192 | 192 | 192 | 6,000 | 1,828.57 |
| 1984-03-14 | 195 | 195 | 191 | 191 | 12,000 | 1,819.05 |
| 1984-03-13 | 189 | 191 | 189 | 191 | 11,000 | 1,819.05 |
| 1984-03-12 | 186 | 190 | 186 | 186 | 8,000 | 1,771.43 |
| 1984-03-09 | 185 | 185 | 185 | 185 | 41,000 | 1,761.90 |
| 1984-03-08 | 188 | 188 | 185 | 185 | 14,000 | 1,761.90 |
| 1984-03-06 | 192 | 192 | 190 | 190 | 33,000 | 1,809.52 |
| 1984-03-05 | 193 | 193 | 193 | 193 | 2,000 | 1,838.10 |
| 1984-03-03 | 196 | 199 | 191 | 191 | 23,000 | 1,819.05 |
| 1984-03-02 | 202 | 202 | 190 | 190 | 28,000 | 1,809.52 |
| 1984-03-01 | 205 | 209 | 199 | 199 | 34,000 | 1,895.24 |
| 1984-02-29 | 202 | 210 | 200 | 203 | 30,000 | 1,933.33 |
| 1984-02-28 | 202 | 202 | 201 | 201 | 6,000 | 1,914.29 |
| 1984-02-27 | 199 | 201 | 199 | 201 | 32,000 | 1,914.29 |
| 1984-02-25 | 203 | 203 | 199 | 199 | 36,000 | 1,895.24 |
| 1984-02-24 | 203 | 203 | 203 | 203 | 8,000 | 1,933.33 |
| 1984-02-23 | 206 | 208 | 206 | 208 | 38,000 | 1,980.95 |
| 1984-02-22 | 216 | 216 | 210 | 215 | 126,000 | 2,047.62 |
| 1984-02-21 | 215 | 220 | 215 | 217 | 171,000 | 2,066.67 |
| 1984-02-20 | 210 | 220 | 210 | 214 | 198,000 | 2,038.10 |
| 1984-02-18 | 210 | 211 | 208 | 211 | 190,000 | 2,009.52 |
| 1984-02-17 | 208 | 214 | 208 | 208 | 255,000 | 1,980.95 |
| 1984-02-16 | 199 | 208 | 197 | 206 | 186,000 | 1,961.90 |
| 1984-02-15 | 193 | 199 | 193 | 194 | 63,000 | 1,847.62 |
| 1984-02-14 | 191 | 193 | 191 | 193 | 28,000 | 1,838.10 |
| 1984-02-13 | 189 | 190 | 189 | 190 | 13,000 | 1,809.52 |
| 1984-02-10 | 187 | 187 | 187 | 187 | 6,000 | 1,780.95 |
| 1984-02-09 | 190 | 190 | 188 | 188 | 12,000 | 1,790.48 |
| 1984-02-08 | 192 | 192 | 190 | 190 | 19,000 | 1,809.52 |
| 1984-02-07 | 192 | 192 | 190 | 190 | 21,000 | 1,809.52 |
| 1984-02-06 | 187 | 190 | 187 | 188 | 224,000 | 1,790.48 |
| 1984-02-04 | 186 | 187 | 186 | 187 | 5,000 | 1,780.95 |
| 1984-02-03 | 187 | 187 | 186 | 186 | 5,000 | 1,771.43 |
| 1984-02-02 | 187 | 187 | 186 | 187 | 5,000 | 1,780.95 |
| 1984-02-01 | 186 | 190 | 186 | 187 | 13,000 | 1,780.95 |
| 1984-01-31 | 186 | 186 | 186 | 186 | 7,000 | 1,771.43 |
| 1984-01-30 | 186 | 186 | 186 | 186 | 1,000 | 1,771.43 |
| 1984-01-28 | 186 | 186 | 185 | 185 | 5,000 | 1,761.90 |
| 1984-01-27 | 186 | 186 | 186 | 186 | 20,000 | 1,771.43 |
| 1984-01-26 | 189 | 189 | 187 | 187 | 28,000 | 1,780.95 |
| 1984-01-25 | 190 | 190 | 189 | 189 | 19,000 | 1,800 |
| 1984-01-24 | 189 | 190 | 189 | 190 | 14,000 | 1,809.52 |
| 1984-01-23 | 194 | 194 | 190 | 193 | 28,000 | 1,838.10 |
| 1984-01-21 | 193 | 193 | 192 | 193 | 28,000 | 1,838.10 |
| 1984-01-20 | 190 | 190 | 189 | 189 | 50,000 | 1,800 |
| 1984-01-19 | 187 | 189 | 187 | 189 | 6,000 | 1,800 |
| 1984-01-18 | 193 | 193 | 189 | 189 | 17,000 | 1,800 |
| 1984-01-17 | 189 | 191 | 185 | 191 | 47,000 | 1,819.05 |
| 1984-01-13 | 186 | 189 | 186 | 189 | 11,000 | 1,800 |
| 1984-01-12 | 182 | 187 | 182 | 183 | 19,000 | 1,742.86 |
| 1984-01-11 | 183 | 183 | 182 | 182 | 11,000 | 1,733.33 |
| 1984-01-10 | 181 | 182 | 181 | 181 | 17,000 | 1,723.81 |
| 1984-01-09 | 181 | 181 | 181 | 181 | 7,000 | 1,723.81 |
| 1984-01-07 | 180 | 182 | 180 | 180 | 9,000 | 1,714.29 |
| 1984-01-06 | 180 | 180 | 178 | 178 | 8,000 | 1,695.24 |
| 1984-01-05 | 178 | 178 | 178 | 178 | 3,000 | 1,695.24 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1996-03-26]1株→1.05株
