9074 日本石油輸送(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	602	602	600	600	12,000	5,714.29
1986-12-26	601	601	601	601	3,000	5,723.81
1986-12-25	634	634	600	600	13,000	5,714.29
1986-12-24	640	640	629	635	9,000	6,047.62
1986-12-23	650	650	635	640	9,000	6,095.24
1986-12-19	658	658	650	650	15,000	6,190.48
1986-12-18	656	656	656	656	4,000	6,247.62
1986-12-17	665	665	656	656	28,000	6,247.62
1986-12-16	674	674	670	670	28,000	6,380.95
1986-12-15	661	670	660	664	32,000	6,323.81
1986-12-12	676	677	651	651	45,000	6,200
1986-12-11	680	680	675	675	13,000	6,428.57
1986-12-10	700	701	680	682	25,000	6,495.24
1986-12-09	690	710	690	700	57,000	6,666.67
1986-12-08	672	694	672	694	8,000	6,609.52
1986-12-06	660	665	660	665	15,000	6,333.33
1986-12-05	683	684	665	666	31,000	6,342.86
1986-12-04	690	698	683	698	12,000	6,647.62
1986-12-03	680	700	680	690	23,000	6,571.43
1986-12-02	715	716	675	690	76,000	6,571.43
1986-12-01	685	720	680	715	166,000	6,809.52
1986-11-29	640	665	640	664	56,000	6,323.81
1986-11-28	591	600	591	600	31,000	5,714.29
1986-11-27	575	591	575	590	7,000	5,619.05
1986-11-26	591	595	580	580	17,000	5,523.81
1986-11-25	590	590	590	590	12,000	5,619.05
1986-11-22	571	580	571	580	3,000	5,523.81
1986-11-21	585	585	570	570	19,000	5,428.57
1986-11-20	580	590	580	590	15,000	5,619.05
1986-11-19	585	586	585	586	3,000	5,580.95
1986-11-18	600	600	589	589	9,000	5,609.52
1986-11-17	598	600	591	593	12,000	5,647.62
1986-11-14	590	593	590	590	19,000	5,619.05
1986-11-13	575	580	575	580	19,000	5,523.81
1986-11-12	576	576	575	575	5,000	5,476.19
1986-11-11	592	593	572	572	18,000	5,447.62
1986-11-10	590	590	588	590	10,000	5,619.05
1986-11-07	590	590	580	590	10,000	5,619.05
1986-11-06	571	590	571	590	23,000	5,619.05
1986-11-05	586	586	570	570	15,000	5,428.57
1986-11-04	598	598	585	585	12,000	5,571.43
1986-11-01	608	608	588	600	16,000	5,714.29
1986-10-31	609	609	609	609	14,000	5,800
1986-10-30	599	609	592	609	60,000	5,800
1986-10-29	573	589	573	589	15,000	5,609.52
1986-10-28	565	571	565	571	7,000	5,438.10
1986-10-27	561	571	561	571	9,000	5,438.10
1986-10-25	560	561	550	561	17,000	5,342.86
1986-10-24	581	589	571	571	22,000	5,438.10
1986-10-23	561	571	561	571	23,000	5,438.10
1986-10-22	561	573	561	561	19,000	5,342.86
1986-10-21	567	568	561	561	21,000	5,342.86
1986-10-20	561	571	561	571	12,000	5,438.10
1986-10-17	566	580	566	580	7,000	5,523.81
1986-10-16	570	580	565	565	47,000	5,380.95
1986-10-15	590	590	570	570	55,000	5,428.57
1986-10-13	679	679	650	650	20,000	6,190.48
1986-10-09	630	679	630	679	24,000	6,466.67
1986-10-08	680	680	622	622	101,000	5,923.81
1986-10-07	598	650	590	650	103,000	6,190.48
1986-10-06	570	580	560	570	99,000	5,428.57
1986-10-04	496	540	496	540	109,000	5,142.86
1986-10-03	495	496	485	491	52,000	4,676.19
1986-10-02	482	491	482	490	41,000	4,666.67
1986-10-01	490	500	490	500	12,000	4,761.90
1986-09-30	510	510	510	510	25,000	4,857.14
1986-09-29	573	573	550	550	21,000	5,238.10
1986-09-27	586	587	570	570	15,000	5,428.57
1986-09-26	570	585	570	585	35,000	5,571.43
1986-09-25	565	569	560	569	31,000	5,419.05
1986-09-24	550	570	550	565	35,000	5,380.95
1986-09-22	606	606	568	570	57,000	5,428.57
1986-09-19	616	616	600	602	28,000	5,733.33
1986-09-18	621	623	620	620	18,000	5,904.76
1986-09-17	647	647	620	620	5,000	5,904.76
1986-09-16	650	650	649	649	2,000	6,180.95
1986-09-12	659	659	650	650	2,000	6,190.48
1986-09-11	670	670	669	669	3,000	6,371.43
1986-09-10	670	680	670	670	9,000	6,380.95
1986-09-09	694	694	670	670	16,000	6,380.95
1986-09-08	700	700	700	700	15,000	6,666.67
1986-09-06	680	700	670	700	18,000	6,666.67
1986-09-05	680	680	675	680	17,000	6,476.19
1986-09-04	660	661	660	660	8,000	6,285.71
1986-09-03	640	640	640	640	9,000	6,095.24
1986-09-02	616	631	616	620	26,000	5,904.76
1986-09-01	655	657	620	620	54,000	5,904.76
1986-08-30	680	680	653	653	19,000	6,219.05
1986-08-29	661	681	661	681	8,000	6,485.71
1986-08-28	650	653	649	653	12,000	6,219.05
1986-08-27	682	682	650	651	47,000	6,200
1986-08-26	651	651	651	651	34,000	6,200
1986-08-25	605	609	605	605	19,000	5,761.90
1986-08-23	600	601	600	600	31,000	5,714.29
1986-08-22	660	660	630	630	22,000	6,000
1986-08-21	688	699	688	690	89,000	6,571.43
1986-08-20	720	720	700	710	26,000	6,761.90
1986-08-19	733	740	720	720	21,000	6,857.14
1986-08-18	749	749	730	730	51,000	6,952.38
1986-08-15	759	760	750	750	34,000	7,142.86
1986-08-14	758	760	750	760	27,000	7,238.10
1986-08-13	754	770	750	750	40,000	7,142.86
1986-08-12	730	751	720	750	48,000	7,142.86
1986-08-11	720	730	720	720	9,000	6,857.14
1986-08-08	750	751	730	730	35,000	6,952.38
1986-08-07	753	753	753	753	16,000	7,171.43
1986-08-06	750	760	750	750	109,000	7,142.86
1986-08-02	680	686	680	686	50,000	6,533.33
1986-07-31	726	727	721	721	42,000	6,866.67
1986-07-30	730	732	725	726	38,000	6,914.29
1986-07-29	730	740	723	730	44,000	6,952.38
1986-07-28	730	733	720	733	45,000	6,980.95
1986-07-26	740	740	725	740	60,000	7,047.62
1986-07-25	785	785	740	740	71,000	7,047.62
1986-07-24	810	811	790	799	46,000	7,609.52
1986-07-23	825	830	784	799	52,000	7,609.52
1986-07-22	832	832	820	830	43,000	7,904.76
1986-07-21	848	850	830	830	45,000	7,904.76
1986-07-19	851	851	849	850	49,000	8,095.24
1986-07-18	849	850	842	850	68,000	8,095.24
1986-07-17	850	850	842	842	63,000	8,019.05
1986-07-16	855	855	840	841	203,000	8,009.52
1986-07-15	869	880	866	875	69,000	8,333.33
1986-07-14	846	865	846	859	40,000	8,180.95
1986-07-11	841	843	841	843	24,000	8,028.57
1986-07-10	846	846	830	840	38,000	8,000
1986-07-09	845	850	840	840	18,000	8,000
1986-07-08	860	860	860	860	16,000	8,190.48
1986-07-07	850	880	850	875	26,000	8,333.33
1986-07-05	845	855	845	850	7,000	8,095.24
1986-07-04	878	879	842	842	46,000	8,019.05
1986-07-03	835	879	835	878	16,000	8,361.90
1986-07-02	878	879	850	855	22,000	8,142.86
1986-07-01	828	884	828	883	71,000	8,409.52
1986-06-30	830	830	826	826	12,000	7,866.67
1986-06-28	823	836	823	825	18,000	7,857.14
1986-06-27	831	832	825	825	51,000	7,857.14
1986-06-26	835	840	825	825	78,000	7,857.14
1986-06-25	825	825	825	825	24,000	7,857.14
1986-06-24	880	880	880	880	8,000	8,380.95
1986-06-23	872	890	870	870	7,000	8,285.71
1986-06-21	852	870	850	870	18,000	8,285.71
1986-06-20	848	848	848	848	29,000	8,076.19
1986-06-19	910	920	900	900	47,000	8,571.43
1986-06-18	828	900	826	900	71,000	8,571.43
1986-06-17	828	828	826	826	16,000	7,866.67
1986-06-16	826	829	820	828	49,000	7,885.71
1986-06-13	825	841	825	826	41,000	7,866.67
1986-06-12	851	851	825	830	95,000	7,904.76
1986-06-11	850	855	825	848	68,000	8,076.19
1986-06-10	860	870	851	851	49,000	8,104.76
1986-06-09	870	880	860	865	53,000	8,238.10
1986-06-07	861	880	861	863	25,000	8,219.05
1986-06-06	864	880	859	859	60,000	8,180.95
1986-06-05	890	890	860	860	48,000	8,190.48
1986-06-04	855	892	855	881	78,000	8,390.48
1986-06-03	871	875	860	860	56,000	8,190.48
1986-06-02	886	887	871	879	86,000	8,371.43
1986-05-31	901	905	886	886	56,000	8,438.10
1986-05-30	919	919	898	898	84,000	8,552.38
1986-05-29	920	930	900	930	53,000	8,857.14
1986-05-28	910	925	897	900	80,000	8,571.43
1986-05-27	880	900	880	890	55,000	8,476.19
1986-05-26	921	921	919	920	18,000	8,761.90
1986-05-24	947	947	920	920	32,000	8,761.90
1986-05-23	901	948	900	948	63,000	9,028.57
1986-05-22	910	910	859	880	124,000	8,380.95
1986-05-21	939	945	905	920	64,000	8,761.90
1986-05-20	919	938	919	938	69,000	8,933.33
1986-05-19	961	965	936	949	57,000	9,038.10
1986-05-17	950	960	944	955	53,000	9,095.24
1986-05-16	965	965	930	950	68,000	9,047.62
1986-05-15	989	1,000	964	980	58,000	9,333.33
1986-05-14	1,010	1,020	975	979	109,000	9,323.81
1986-05-13	1,050	1,050	1,000	1,020	232,000	9,714.29
1986-05-12	970	1,050	960	1,050	393,000	10,000
1986-05-09	951	989	950	951	105,000	9,057.14
1986-05-08	965	965	950	951	68,000	9,057.14
1986-05-07	951	986	950	955	136,000	9,095.24
1986-05-06	1,010	1,010	950	950	150,000	9,047.62
1986-05-02	1,050	1,050	995	1,030	363,000	9,809.52
1986-05-01	1,010	1,040	990	1,040	772,000	9,904.76
1986-04-30	900	997	900	995	727,000	9,476.19
1986-04-28	890	897	880	897	73,000	8,542.86
1986-04-26	871	890	860	860	98,000	8,190.48
1986-04-25	870	885	860	870	56,000	8,285.71
1986-04-24	885	885	870	870	66,000	8,285.71
1986-04-23	876	890	870	890	55,000	8,476.19
1986-04-22	899	900	880	880	88,000	8,380.95
1986-04-21	885	900	875	890	120,000	8,476.19
1986-04-19	879	895	879	895	47,000	8,523.81
1986-04-18	835	890	831	861	126,000	8,200
1986-04-17	861	861	835	835	63,000	7,952.38
1986-04-16	850	868	826	868	80,000	8,266.67
1986-04-15	868	880	830	840	53,000	8,000
1986-04-14	889	889	851	869	164,000	8,276.19
1986-04-11	810	870	810	869	113,000	8,276.19
1986-04-10	805	810	800	810	45,000	7,714.29
1986-04-09	849	849	802	815	61,000	7,761.90
1986-04-08	849	857	829	850	160,000	8,095.24
1986-04-07	813	851	813	851	104,000	8,104.76
1986-04-05	774	800	774	783	65,000	7,457.14
1986-04-04	759	780	755	756	95,000	7,200
1986-04-03	758	758	712	750	145,000	7,142.86
1986-04-02	760	799	750	759	214,000	7,228.57
1986-03-31	855	860	836	836	100,000	7,961.90
1986-03-29	880	890	875	875	36,000	8,333.33
1986-03-28	870	891	870	890	71,000	8,476.19
1986-03-27	946	960	871	910	372,000	8,666.67
1986-03-26	850	931	847	920	330,000	8,761.90
1986-03-25	851	851	846	846	239,000	8,057.14
1986-03-24	950	979	939	946	404,000	9,009.52
1986-03-22	919	961	919	961	454,000	9,152.38
1986-03-20	785	881	785	879	629,000	8,371.43
1986-03-19	750	800	745	781	433,000	7,438.10
1986-03-18	780	830	780	800	746,000	7,619.05
1986-03-17	679	769	650	759	809,000	7,228.57
1986-03-15	620	670	606	669	508,000	6,371.43
1986-03-14	604	604	551	591	424,000	5,628.57
1986-03-13	530	610	520	605	699,000	5,761.90
1986-03-12	489	531	486	515	375,000	4,904.76
1986-03-11	480	485	470	485	81,000	4,619.05
1986-03-10	469	470	465	470	60,000	4,476.19
1986-03-07	475	475	452	452	78,000	4,304.76
1986-03-06	471	480	470	480	65,000	4,571.43
1986-03-05	456	470	456	470	54,000	4,476.19
1986-03-04	457	470	456	456	50,000	4,342.86
1986-03-03	470	470	456	462	141,000	4,400
1986-03-01	465	465	465	465	20,000	4,428.57
1986-02-28	480	480	461	480	90,000	4,571.43
1986-02-27	484	484	478	480	91,000	4,571.43
1986-02-26	484	491	476	480	110,000	4,571.43
1986-02-25	485	485	481	481	124,000	4,580.95
1986-02-24	482	495	482	489	72,000	4,657.14
1986-02-22	486	500	486	495	109,000	4,714.29
1986-02-21	475	491	471	491	133,000	4,676.19
1986-02-20	482	492	475	475	77,000	4,523.81
1986-02-19	495	500	481	497	132,000	4,733.33
1986-02-18	490	495	460	495	136,000	4,714.29
1986-02-17	498	514	493	495	593,000	4,714.29
1986-02-15	464	499	460	493	394,000	4,695.24
1986-02-14	435	464	435	459	245,000	4,371.43
1986-02-13	458	458	437	438	175,000	4,171.43
1986-02-12	461	461	445	458	202,000	4,361.90
1986-02-10	469	469	450	460	255,000	4,380.95
1986-02-07	475	482	470	472	1,044,000	4,495.24
1986-02-06	450	470	436	470	504,000	4,476.19
1986-02-05	440	455	437	448	674,000	4,266.67
1986-02-04	415	436	415	436	372,000	4,152.38
1986-02-03	438	438	410	410	214,000	3,904.76
1986-02-01	430	450	429	440	763,000	4,190.48
1986-01-31	389	438	385	430	783,000	4,095.24
1986-01-30	403	403	390	399	136,000	3,800
1986-01-29	418	420	390	405	434,000	3,857.14
1986-01-28	385	420	380	408	515,000	3,885.71
1986-01-27	365	400	362	395	346,000	3,761.90
1986-01-25	361	361	361	361	37,000	3,438.10
1986-01-24	345	350	330	331	191,000	3,152.38
1986-01-23	364	364	345	345	83,000	3,285.71
1986-01-22	351	365	350	360	66,000	3,428.57
1986-01-21	364	364	350	350	154,000	3,333.33
1986-01-20	370	370	355	364	93,000	3,466.67
1986-01-18	378	378	366	366	36,000	3,485.71
1986-01-17	393	393	375	375	127,000	3,571.43
1986-01-16	370	394	368	386	671,000	3,676.19
1986-01-14	380	386	365	367	139,000	3,495.24
1986-01-13	397	398	380	380	382,000	3,619.05
1986-01-10	398	400	378	395	791,000	3,761.90
1986-01-09	365	394	364	390	879,000	3,714.29
1986-01-08	370	389	365	370	848,000	3,523.81
1986-01-07	360	360	350	360	473,000	3,428.57
1986-01-06	349	370	340	370	1,267,000	3,523.81
1986-01-04	308	334	307	334	265,000	3,180.95

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