9074 日本石油輸送(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	297	309	297	308	75,000	2,933.33
1985-12-27	300	300	300	300	24,000	2,857.14
1985-12-25	276	276	276	276	5,000	2,628.57
1985-12-24	275	280	275	278	18,000	2,647.62
1985-12-23	285	287	281	285	4,000	2,714.29
1985-12-21	293	293	285	293	7,000	2,790.48
1985-12-20	300	300	291	291	16,000	2,771.43
1985-12-19	285	286	282	284	19,000	2,704.76
1985-12-18	285	285	284	284	7,000	2,704.76
1985-12-17	285	285	280	280	7,000	2,666.67
1985-12-16	285	285	275	285	19,000	2,714.29
1985-12-13	290	290	287	287	9,000	2,733.33
1985-12-12	305	305	295	295	23,000	2,809.52
1985-12-11	309	309	305	305	11,000	2,904.76
1985-12-10	316	316	299	305	117,000	2,904.76
1985-12-09	300	320	300	317	150,000	3,019.05
1985-12-07	288	299	288	299	13,000	2,847.62
1985-12-06	286	287	286	287	14,000	2,733.33
1985-12-05	300	300	286	289	38,000	2,752.38
1985-12-04	287	305	287	304	119,000	2,895.24
1985-12-03	288	289	285	285	38,000	2,714.29
1985-12-02	275	290	275	289	66,000	2,752.38
1985-11-30	267	276	267	276	10,000	2,628.57
1985-11-29	270	271	265	265	17,000	2,523.81
1985-11-27	270	274	267	267	18,000	2,542.86
1985-11-26	270	275	266	275	10,000	2,619.05
1985-11-25	266	270	266	270	13,000	2,571.43
1985-11-21	266	266	266	266	1,000	2,533.33
1985-11-20	277	277	266	276	7,000	2,628.57
1985-11-19	276	279	276	278	30,000	2,647.62
1985-11-18	276	279	275	278	23,000	2,647.62
1985-11-16	270	280	265	280	42,000	2,666.67
1985-11-15	259	270	259	259	14,000	2,466.67
1985-11-14	260	260	260	260	1,000	2,476.19
1985-11-13	268	268	260	268	6,000	2,552.38
1985-11-12	270	270	260	269	14,000	2,561.90
1985-11-11	259	259	255	259	11,000	2,466.67
1985-11-08	260	260	259	259	6,000	2,466.67
1985-11-06	260	260	260	260	2,000	2,476.19
1985-11-05	260	260	260	260	1,000	2,476.19
1985-11-02	254	256	254	256	6,000	2,438.10
1985-11-01	260	260	256	256	3,000	2,438.10
1985-10-31	255	260	254	254	9,000	2,419.05
1985-10-30	258	258	258	258	1,000	2,457.14
1985-10-29	260	260	258	258	3,000	2,457.14
1985-10-28	259	259	258	258	4,000	2,457.14
1985-10-26	259	259	258	258	2,000	2,457.14
1985-10-24	256	256	254	254	8,000	2,419.05
1985-10-23	270	274	270	270	28,000	2,571.43
1985-10-22	270	274	268	274	33,000	2,609.52
1985-10-21	275	275	268	269	13,000	2,561.90
1985-10-19	255	255	254	254	5,000	2,419.05
1985-10-18	250	250	250	250	9,000	2,380.95
1985-10-17	260	260	250	250	22,000	2,380.95
1985-10-16	264	264	260	260	30,000	2,476.19
1985-10-15	263	264	263	264	2,000	2,514.29
1985-10-14	265	265	263	263	12,000	2,504.76
1985-10-11	260	266	260	266	8,000	2,533.33
1985-10-09	265	265	265	265	11,000	2,523.81
1985-10-08	265	275	265	275	3,000	2,619.05
1985-10-07	277	277	270	270	6,000	2,571.43
1985-10-05	265	278	265	278	14,000	2,647.62
1985-10-04	270	270	265	265	4,000	2,523.81
1985-10-03	270	270	269	269	4,000	2,561.90
1985-10-02	275	278	270	270	35,000	2,571.43
1985-10-01	268	278	267	278	14,000	2,647.62
1985-09-30	250	265	249	265	16,000	2,523.81
1985-09-28	250	250	250	250	4,000	2,380.95
1985-09-27	251	251	251	251	3,000	2,390.48
1985-09-26	250	260	250	250	28,000	2,380.95
1985-09-25	250	255	250	250	57,000	2,380.95
1985-09-24	255	255	250	250	10,000	2,380.95
1985-09-21	241	245	241	245	4,000	2,333.33
1985-09-20	240	245	240	245	12,000	2,333.33
1985-09-19	244	245	240	240	33,000	2,285.71
1985-09-18	241	245	241	244	23,000	2,323.81
1985-09-17	250	250	240	245	30,000	2,333.33
1985-09-13	251	251	250	250	19,000	2,380.95
1985-09-12	252	252	252	252	1,000	2,400
1985-09-11	260	260	250	251	6,000	2,390.48
1985-09-10	255	255	255	255	5,000	2,428.57
1985-09-09	257	257	255	255	5,000	2,428.57
1985-09-07	265	265	262	262	6,000	2,495.24
1985-09-06	265	265	265	265	9,000	2,523.81
1985-09-05	265	265	265	265	8,000	2,523.81
1985-09-04	265	265	263	265	21,000	2,523.81
1985-09-03	265	265	265	265	12,000	2,523.81
1985-09-02	266	266	265	265	3,000	2,523.81
1985-08-31	265	265	265	265	2,000	2,523.81
1985-08-30	263	263	263	263	2,000	2,504.76
1985-08-29	261	261	261	261	8,000	2,485.71
1985-08-28	265	270	255	255	48,000	2,428.57
1985-08-27	264	265	261	265	11,000	2,523.81
1985-08-26	261	265	261	265	3,000	2,523.81
1985-08-23	260	260	260	260	6,000	2,476.19
1985-08-22	265	270	265	265	14,000	2,523.81
1985-08-21	254	258	253	258	23,000	2,457.14
1985-08-20	254	254	250	253	10,000	2,409.52
1985-08-19	247	252	247	250	15,000	2,380.95
1985-08-17	251	251	246	246	9,000	2,342.86
1985-08-16	255	255	245	245	12,000	2,333.33
1985-08-15	248	252	248	252	11,000	2,400
1985-08-14	248	248	240	240	9,000	2,285.71
1985-08-13	249	249	245	248	19,000	2,361.90
1985-08-12	251	251	250	250	12,000	2,380.95
1985-08-09	253	253	250	250	12,000	2,380.95
1985-08-08	252	253	251	253	4,000	2,409.52
1985-08-07	252	252	252	252	2,000	2,400
1985-08-05	252	252	252	252	4,000	2,400
1985-08-03	251	251	251	251	2,000	2,390.48
1985-08-02	260	260	250	250	26,000	2,380.95
1985-08-01	261	261	260	260	8,000	2,476.19
1985-07-31	251	257	251	257	16,000	2,447.62
1985-07-30	270	270	250	250	15,000	2,380.95
1985-07-29	270	271	270	270	17,000	2,571.43
1985-07-27	271	275	270	270	16,000	2,571.43
1985-07-26	275	275	274	274	12,000	2,609.52
1985-07-25	270	275	270	270	17,000	2,571.43
1985-07-24	280	281	275	276	11,000	2,628.57
1985-07-23	287	287	280	280	16,000	2,666.67
1985-07-22	285	285	285	285	12,000	2,714.29
1985-07-20	281	281	280	280	4,000	2,666.67
1985-07-19	285	285	281	281	9,000	2,676.19
1985-07-18	285	285	280	280	12,000	2,666.67
1985-07-17	285	286	280	280	12,000	2,666.67
1985-07-16	279	285	278	285	9,000	2,714.29
1985-07-15	288	290	278	278	36,000	2,647.62
1985-07-12	284	289	284	286	59,000	2,723.81
1985-07-11	282	285	278	281	40,000	2,676.19
1985-07-10	285	288	282	282	26,000	2,685.71
1985-07-09	282	290	282	285	12,000	2,714.29
1985-07-08	286	288	280	280	37,000	2,666.67
1985-07-06	288	290	285	285	9,000	2,714.29
1985-07-05	288	290	278	278	40,000	2,647.62
1985-07-04	280	285	270	285	18,000	2,714.29
1985-07-03	270	297	270	297	28,000	2,828.57
1985-07-02	268	271	268	268	44,000	2,552.38
1985-07-01	272	278	270	270	54,000	2,571.43
1985-06-29	275	278	272	275	20,000	2,619.05
1985-06-28	275	280	273	273	27,000	2,600
1985-06-27	288	290	270	280	41,000	2,666.67
1985-06-26	299	299	288	290	38,000	2,761.90
1985-06-25	282	284	266	278	79,000	2,647.62
1985-06-24	300	305	279	279	54,000	2,657.14
1985-06-22	286	295	276	295	85,000	2,809.52
1985-06-21	291	295	280	290	103,000	2,761.90
1985-06-20	303	303	280	290	157,000	2,761.90
1985-06-19	317	320	296	298	212,000	2,838.10
1985-06-18	320	340	316	316	814,000	3,009.52
1985-06-17	285	325	283	315	656,000	3,000
1985-06-15	279	281	275	281	146,000	2,676.19
1985-06-14	278	278	265	265	49,000	2,523.81
1985-06-13	280	282	275	280	333,000	2,666.67
1985-06-12	270	283	267	280	535,000	2,666.67
1985-06-11	257	260	252	260	96,000	2,476.19
1985-06-10	246	265	246	252	134,000	2,400
1985-06-07	245	245	241	245	53,000	2,333.33
1985-06-06	245	245	240	245	28,000	2,333.33
1985-06-05	240	243	240	240	30,000	2,285.71
1985-06-04	235	236	235	236	30,000	2,247.62
1985-06-03	235	237	235	237	12,000	2,257.14
1985-06-01	243	243	240	240	20,000	2,285.71
1985-05-31	240	245	240	241	21,000	2,295.24
1985-05-30	240	246	235	245	51,000	2,333.33
1985-05-29	249	250	241	241	89,000	2,295.24
1985-05-28	258	258	245	246	86,000	2,342.86
1985-05-27	245	260	245	255	279,000	2,428.57
1985-05-25	240	242	240	242	51,000	2,304.76
1985-05-24	238	242	237	238	92,000	2,266.67
1985-05-23	240	245	239	242	142,000	2,304.76
1985-05-22	240	245	239	239	185,000	2,276.19
1985-05-21	228	240	225	239	172,000	2,276.19
1985-05-20	220	226	217	226	61,000	2,152.38
1985-05-18	220	223	216	223	29,000	2,123.81
1985-05-17	223	226	222	226	73,000	2,152.38
1985-05-16	228	228	221	223	111,000	2,123.81
1985-05-15	217	228	215	227	195,000	2,161.90
1985-05-14	217	220	213	216	90,000	2,057.14
1985-05-13	205	223	204	218	78,000	2,076.19
1985-05-10	202	203	202	202	10,000	1,923.81
1985-05-09	200	201	200	200	18,000	1,904.76
1985-05-08	200	200	200	200	7,000	1,904.76
1985-05-07	200	200	198	198	19,000	1,885.71
1985-05-02	200	200	198	200	9,000	1,904.76
1985-05-01	200	200	196	196	5,000	1,866.67
1985-04-30	199	200	198	200	15,000	1,904.76
1985-04-27	196	196	196	196	11,000	1,866.67
1985-04-26	196	196	196	196	8,000	1,866.67
1985-04-25	195	195	195	195	2,000	1,857.14
1985-04-24	195	198	195	198	3,000	1,885.71
1985-04-23	192	198	192	198	11,000	1,885.71
1985-04-22	195	195	191	191	7,000	1,819.05
1985-04-20	200	201	200	200	8,000	1,904.76
1985-04-19	196	200	196	200	9,000	1,904.76
1985-04-18	200	200	199	199	13,000	1,895.24
1985-04-17	191	198	191	198	58,000	1,885.71
1985-04-16	197	197	195	195	5,000	1,857.14
1985-04-15	197	200	197	200	10,000	1,904.76
1985-04-12	205	205	198	200	28,000	1,904.76
1985-04-11	209	209	205	205	11,000	1,952.38
1985-04-10	200	205	200	205	18,000	1,952.38
1985-04-09	200	200	197	200	46,000	1,904.76
1985-04-08	196	200	196	200	15,000	1,904.76
1985-04-06	196	196	196	196	15,000	1,866.67
1985-04-05	200	200	200	200	24,000	1,904.76
1985-04-03	198	198	198	198	10,000	1,885.71
1985-04-02	200	200	200	200	13,000	1,904.76
1985-04-01	200	200	200	200	19,000	1,904.76
1985-03-30	200	200	200	200	28,000	1,904.76
1985-03-29	200	200	200	200	14,000	1,904.76
1985-03-28	187	190	187	190	9,000	1,809.52
1985-03-26	190	190	185	185	45,000	1,761.90
1985-03-23	189	190	189	190	5,000	1,809.52
1985-03-20	190	190	190	190	9,000	1,809.52
1985-03-19	190	190	189	190	11,000	1,809.52
1985-03-18	189	189	189	189	15,000	1,800
1985-03-16	188	188	188	188	6,000	1,790.48
1985-03-15	189	189	189	189	2,000	1,800
1985-03-14	188	188	186	186	13,000	1,771.43
1985-03-13	190	190	190	190	3,000	1,809.52
1985-03-12	186	186	186	186	6,000	1,771.43
1985-03-11	189	189	186	186	8,000	1,771.43
1985-03-08	191	191	191	191	1,000	1,819.05
1985-03-07	190	190	188	188	6,000	1,790.48
1985-03-06	190	190	190	190	4,000	1,809.52
1985-03-05	190	191	190	190	8,000	1,809.52
1985-03-04	195	195	190	190	21,000	1,809.52
1985-03-02	195	195	190	190	12,000	1,809.52
1985-03-01	196	196	195	195	6,000	1,857.14
1985-02-28	191	191	191	191	23,000	1,819.05
1985-02-27	191	191	191	191	6,000	1,819.05
1985-02-26	191	193	191	191	19,000	1,819.05
1985-02-22	190	190	190	190	2,000	1,809.52
1985-02-21	187	190	186	190	26,000	1,809.52
1985-02-19	185	185	185	185	7,000	1,761.90
1985-02-18	190	190	189	190	14,000	1,809.52
1985-02-16	191	192	191	192	8,000	1,828.57
1985-02-15	190	190	190	190	3,000	1,809.52
1985-02-14	191	191	190	190	18,000	1,809.52
1985-02-13	191	191	191	191	1,000	1,819.05
1985-02-12	190	190	190	190	4,000	1,809.52
1985-02-04	192	192	192	192	3,000	1,828.57
1985-02-02	192	192	190	192	4,000	1,828.57
1985-02-01	195	195	195	195	3,000	1,857.14
1985-01-31	192	192	192	192	1,000	1,828.57
1985-01-30	192	193	190	190	19,000	1,809.52
1985-01-29	192	192	192	192	1,000	1,828.57
1985-01-28	191	191	191	191	2,000	1,819.05
1985-01-25	191	191	191	191	1,000	1,819.05
1985-01-24	190	195	190	195	21,000	1,857.14
1985-01-23	193	193	190	190	23,000	1,809.52
1985-01-22	195	195	195	195	6,000	1,857.14
1985-01-21	193	195	193	195	36,000	1,857.14
1985-01-19	192	200	191	200	28,000	1,904.76
1985-01-18	195	195	195	195	9,000	1,857.14
1985-01-17	196	196	196	196	5,000	1,866.67
1985-01-16	197	197	195	195	7,000	1,857.14
1985-01-14	199	200	197	197	13,000	1,876.19
1985-01-11	200	200	199	200	59,000	1,904.76
1985-01-10	205	207	199	199	145,000	1,895.24
1985-01-09	195	200	192	200	77,000	1,904.76
1985-01-08	197	197	195	195	10,000	1,857.14
1985-01-07	198	198	198	198	7,000	1,885.71
1985-01-04	195	195	195	195	3,000	1,857.14

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31