9074 日本石油輸送(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	620	635	620	635	21,000	6,047.62
1987-12-26	680	680	650	650	30,000	6,190.48
1987-12-25	705	705	659	700	60,000	6,666.67
1987-12-24	710	710	700	705	56,000	6,714.29
1987-12-23	706	710	699	710	121,000	6,761.90
1987-12-22	720	720	710	710	54,000	6,761.90
1987-12-21	735	735	716	717	8,000	6,828.57
1987-12-18	732	735	716	720	34,000	6,857.14
1987-12-17	759	759	736	736	16,000	7,009.52
1987-12-16	751	751	731	745	28,000	7,095.24
1987-12-15	751	764	732	732	28,000	6,971.43
1987-12-14	750	750	740	740	34,000	7,047.62
1987-12-11	742	742	700	700	34,000	6,666.67
1987-12-10	755	760	730	745	31,000	7,095.24
1987-12-09	760	770	755	755	30,000	7,190.48
1987-12-08	720	750	720	750	41,000	7,142.86
1987-12-07	730	730	717	717	20,000	6,828.57
1987-12-05	727	730	726	726	8,000	6,914.29
1987-12-04	725	730	725	726	8,000	6,914.29
1987-12-03	735	735	725	735	10,000	7,000
1987-12-02	701	740	701	705	55,000	6,714.29
1987-12-01	700	705	690	700	29,000	6,666.67
1987-11-30	710	710	701	701	8,000	6,676.19
1987-11-28	710	741	705	741	21,000	7,057.14
1987-11-27	730	730	710	710	25,000	6,761.90
1987-11-26	711	720	708	720	7,000	6,857.14
1987-11-25	711	711	710	710	7,000	6,761.90
1987-11-24	706	706	705	705	6,000	6,714.29
1987-11-20	721	721	700	700	13,000	6,666.67
1987-11-19	721	730	720	720	9,000	6,857.14
1987-11-18	709	712	704	712	7,000	6,780.95
1987-11-17	720	720	720	720	3,000	6,857.14
1987-11-16	730	730	720	720	21,000	6,857.14
1987-11-13	701	720	701	701	28,000	6,676.19
1987-11-12	704	704	695	695	22,000	6,619.05
1987-11-11	730	740	720	720	12,000	6,857.14
1987-11-09	798	798	750	760	56,000	7,238.10
1987-11-07	790	790	780	780	14,000	7,428.57
1987-11-06	807	807	782	790	44,000	7,523.81
1987-11-05	775	815	775	782	152,000	7,447.62
1987-11-04	764	765	760	765	31,000	7,285.71
1987-11-02	770	771	764	765	22,000	7,285.71
1987-10-31	798	798	769	769	17,000	7,323.81
1987-10-30	741	800	741	800	33,000	7,619.05
1987-10-29	740	750	740	740	27,000	7,047.62
1987-10-28	780	780	779	779	3,000	7,419.05
1987-10-27	730	760	730	760	51,000	7,238.10
1987-10-26	800	800	800	800	5,000	7,619.05
1987-10-24	807	810	800	800	41,000	7,619.05
1987-10-23	819	819	800	805	58,000	7,666.67
1987-10-22	840	840	805	820	85,000	7,809.52
1987-10-21	785	811	770	811	151,000	7,723.81
1987-10-19	919	919	889	895	59,000	8,523.81
1987-10-16	970	977	920	926	135,000	8,819.05
1987-10-15	988	1,000	949	950	276,000	9,047.62
1987-10-14	955	1,020	950	1,000	802,000	9,523.81
1987-10-13	919	935	899	935	122,000	8,904.76
1987-10-12	922	930	905	920	114,000	8,761.90
1987-10-09	929	934	910	933	160,000	8,885.71
1987-10-08	921	935	890	935	142,000	8,904.76
1987-10-07	948	980	945	950	390,000	9,047.62
1987-10-06	900	985	900	978	992,000	9,314.29
1987-10-05	858	900	835	900	263,000	8,571.43
1987-10-03	850	869	840	860	223,000	8,190.48
1987-10-02	795	850	794	850	479,000	8,095.24
1987-10-01	776	776	750	765	35,000	7,285.71
1987-09-30	798	799	770	770	70,000	7,333.33
1987-09-29	779	800	770	800	118,000	7,619.05
1987-09-28	740	770	730	770	48,000	7,333.33
1987-09-26	713	730	713	730	10,000	6,952.38
1987-09-25	705	730	700	730	64,000	6,952.38
1987-09-24	736	736	710	711	56,000	6,771.43
1987-09-22	707	707	707	707	50,000	6,733.33
1987-09-21	750	750	735	745	48,000	7,095.24
1987-09-18	726	730	723	725	45,000	6,904.76
1987-09-17	729	730	725	727	16,000	6,923.81
1987-09-16	743	743	725	725	37,000	6,904.76
1987-09-14	750	750	740	740	22,000	7,047.62
1987-09-11	742	742	739	740	14,000	7,047.62
1987-09-10	731	732	720	722	32,000	6,876.19
1987-09-09	747	747	720	722	40,000	6,876.19
1987-09-08	765	765	746	746	34,000	7,104.76
1987-09-07	770	777	770	770	25,000	7,333.33
1987-09-05	799	799	779	780	72,000	7,428.57
1987-09-04	770	801	770	799	186,000	7,609.52
1987-09-03	780	780	756	780	64,000	7,428.57
1987-09-02	780	800	780	780	101,000	7,428.57
1987-09-01	780	780	750	770	86,000	7,333.33
1987-08-31	774	774	750	760	99,000	7,238.10
1987-08-29	794	799	776	777	77,000	7,400
1987-08-28	790	840	780	804	768,000	7,657.14
1987-08-27	735	795	721	780	553,000	7,428.57
1987-08-26	708	745	704	745	305,000	7,095.24
1987-08-25	700	710	683	710	82,000	6,761.90
1987-08-24	678	710	678	710	65,000	6,761.90
1987-08-22	669	678	660	678	26,000	6,457.14
1987-08-21	670	670	654	665	23,000	6,333.33
1987-08-20	652	670	652	670	27,000	6,380.95
1987-08-19	655	656	652	652	14,000	6,209.52
1987-08-18	657	657	656	656	3,000	6,247.62
1987-08-17	655	655	655	655	2,000	6,238.10
1987-08-14	655	670	655	670	10,000	6,380.95
1987-08-13	656	657	652	652	7,000	6,209.52
1987-08-12	650	670	650	651	15,000	6,200
1987-08-11	655	655	654	654	16,000	6,228.57
1987-08-10	654	654	654	654	3,000	6,228.57
1987-08-07	651	654	651	654	9,000	6,228.57
1987-08-06	655	655	650	650	7,000	6,190.48
1987-08-05	650	652	645	645	25,000	6,142.86
1987-08-04	664	665	660	660	4,000	6,285.71
1987-08-03	670	670	652	665	21,000	6,333.33
1987-07-31	664	670	660	660	16,000	6,285.71
1987-07-30	675	676	666	666	12,000	6,342.86
1987-07-29	676	676	675	675	8,000	6,428.57
1987-07-28	655	656	655	656	4,000	6,247.62
1987-07-27	652	655	652	652	12,000	6,209.52
1987-07-25	650	655	650	655	16,000	6,238.10
1987-07-23	679	679	678	678	3,000	6,457.14
1987-07-22	680	680	680	680	6,000	6,476.19
1987-07-21	690	690	690	690	14,000	6,571.43
1987-07-20	692	699	690	690	12,000	6,571.43
1987-07-17	700	700	690	690	11,000	6,571.43
1987-07-16	697	699	690	690	36,000	6,571.43
1987-07-15	696	696	690	695	19,000	6,619.05
1987-07-14	710	710	690	710	20,000	6,761.90
1987-07-13	709	720	709	710	46,000	6,761.90
1987-07-10	738	740	712	725	200,000	6,904.76
1987-07-09	696	740	696	729	333,000	6,942.86
1987-07-08	680	689	680	689	40,000	6,561.90
1987-07-07	691	691	649	649	13,000	6,180.95
1987-07-06	685	693	665	665	17,000	6,333.33
1987-07-04	698	698	688	695	42,000	6,619.05
1987-07-03	655	695	655	680	56,000	6,476.19
1987-07-02	660	660	649	655	11,000	6,238.10
1987-07-01	670	670	660	660	7,000	6,285.71
1987-06-30	660	680	660	670	15,000	6,380.95
1987-06-29	660	679	660	670	10,000	6,380.95
1987-06-27	660	660	646	660	11,000	6,285.71
1987-06-26	664	664	654	660	10,000	6,285.71
1987-06-25	649	660	648	660	16,000	6,285.71
1987-06-24	650	657	630	635	20,000	6,047.62
1987-06-23	671	671	651	651	18,000	6,200
1987-06-22	690	700	690	700	13,000	6,666.67
1987-06-19	669	690	669	690	20,000	6,571.43
1987-06-18	680	680	660	669	56,000	6,371.43
1987-06-17	681	685	680	685	14,000	6,523.81
1987-06-16	708	708	680	680	21,000	6,476.19
1987-06-15	699	699	695	695	12,000	6,619.05
1987-06-12	682	709	682	709	34,000	6,752.38
1987-06-11	686	686	683	683	21,000	6,504.76
1987-06-10	690	690	671	683	46,000	6,504.76
1987-06-09	712	712	694	699	37,000	6,657.14
1987-06-08	720	720	706	710	120,000	6,761.90
1987-06-06	694	710	684	710	159,000	6,761.90
1987-06-05	650	684	650	684	125,000	6,514.29
1987-06-04	674	674	651	652	34,000	6,209.52
1987-06-03	651	675	650	675	79,000	6,428.57
1987-06-02	640	650	638	641	26,000	6,104.76
1987-06-01	628	650	628	650	32,000	6,190.48
1987-05-30	630	630	622	624	18,000	5,942.86
1987-05-29	630	630	621	622	29,000	5,923.81
1987-05-28	632	639	632	633	11,000	6,028.57
1987-05-27	606	632	606	632	60,000	6,019.05
1987-05-26	625	625	602	602	17,000	5,733.33
1987-05-25	616	625	609	625	11,000	5,952.38
1987-05-23	615	615	599	615	38,000	5,857.14
1987-05-22	617	621	608	608	26,000	5,790.48
1987-05-21	635	635	617	617	8,000	5,876.19
1987-05-20	640	650	635	635	45,000	6,047.62
1987-05-19	640	660	626	660	44,000	6,285.71
1987-05-15	606	606	602	602	13,000	5,733.33
1987-05-14	600	602	600	602	21,000	5,733.33
1987-05-13	601	602	601	601	14,000	5,723.81
1987-05-12	600	600	600	600	11,000	5,714.29
1987-05-11	601	601	600	600	2,000	5,714.29
1987-05-08	617	617	595	595	22,000	5,666.67
1987-05-07	620	620	615	617	7,000	5,876.19
1987-05-06	610	619	600	610	11,000	5,809.52
1987-05-02	602	602	600	600	9,000	5,714.29
1987-05-01	600	610	585	601	14,000	5,723.81
1987-04-30	585	600	580	600	14,000	5,714.29
1987-04-28	599	600	590	590	7,000	5,619.05
1987-04-27	598	601	598	600	12,000	5,714.29
1987-04-25	600	600	599	600	28,000	5,714.29
1987-04-24	620	621	611	611	10,000	5,819.05
1987-04-23	620	635	615	615	30,000	5,857.14
1987-04-22	635	635	626	626	17,000	5,961.90
1987-04-21	602	607	600	605	27,000	5,761.90
1987-04-20	610	610	601	601	20,000	5,723.81
1987-04-17	610	611	609	609	34,000	5,800
1987-04-16	615	615	607	615	17,000	5,857.14
1987-04-15	628	628	615	625	23,000	5,952.38
1987-04-14	636	640	631	631	16,000	6,009.52
1987-04-13	638	638	629	635	15,000	6,047.62
1987-04-10	650	651	628	628	33,000	5,980.95
1987-04-09	639	644	635	635	39,000	6,047.62
1987-04-08	630	630	628	628	12,000	5,980.95
1987-04-07	630	640	625	625	28,000	5,952.38
1987-04-06	660	660	640	640	25,000	6,095.24
1987-04-04	660	661	658	658	21,000	6,266.67
1987-04-03	678	685	669	669	20,000	6,371.43
1987-04-02	695	695	680	680	15,000	6,476.19
1987-04-01	688	700	680	695	35,000	6,619.05
1987-03-31	678	698	678	698	26,000	6,647.62
1987-03-30	719	719	719	719	12,000	6,847.62
1987-03-28	735	735	724	724	246,000	6,895.24
1987-03-27	663	720	663	720	49,000	6,857.14
1987-03-26	640	666	640	666	70,000	6,342.86
1987-03-25	641	645	640	641	45,000	6,104.76
1987-03-24	652	653	641	645	42,000	6,142.86
1987-03-23	661	665	651	654	38,000	6,228.57
1987-03-20	675	675	666	666	18,000	6,342.86
1987-03-19	671	675	670	670	36,000	6,380.95
1987-03-18	677	680	676	680	17,000	6,476.19
1987-03-17	680	685	676	676	20,000	6,438.10
1987-03-16	677	685	676	680	10,000	6,476.19
1987-03-13	675	680	672	675	25,000	6,428.57
1987-03-12	699	699	666	666	20,000	6,342.86
1987-03-11	690	695	681	681	33,000	6,485.71
1987-03-10	690	700	680	681	29,000	6,485.71
1987-03-09	686	695	685	688	24,000	6,552.38
1987-03-07	680	689	680	680	16,000	6,476.19
1987-03-06	680	689	671	671	20,000	6,390.48
1987-03-05	684	690	682	685	39,000	6,523.81
1987-03-04	700	700	674	674	44,000	6,419.05
1987-03-03	665	690	660	689	46,000	6,561.90
1987-03-02	640	645	639	645	23,000	6,142.86
1987-02-28	660	660	639	639	48,000	6,085.71
1987-02-27	685	685	665	665	63,000	6,333.33
1987-02-26	675	722	669	691	152,000	6,580.95
1987-02-25	682	683	675	675	107,000	6,428.57
1987-02-24	610	630	600	630	48,000	6,000
1987-02-23	580	602	580	602	31,000	5,733.33
1987-02-20	571	580	571	576	23,000	5,485.71
1987-02-19	566	576	566	575	32,000	5,476.19
1987-02-18	576	576	565	565	15,000	5,380.95
1987-02-17	570	570	560	560	28,000	5,333.33
1987-02-16	576	576	572	572	18,000	5,447.62
1987-02-13	576	577	576	577	32,000	5,495.24
1987-02-12	589	590	580	580	23,000	5,523.81
1987-02-10	577	590	577	590	10,000	5,619.05
1987-02-09	575	575	575	575	2,000	5,476.19
1987-02-07	571	571	570	570	6,000	5,428.57
1987-02-06	581	590	581	589	8,000	5,609.52
1987-02-05	590	590	580	580	40,000	5,523.81
1987-02-04	600	600	590	590	34,000	5,619.05
1987-02-03	606	611	591	594	52,000	5,657.14
1987-02-02	605	609	605	609	22,000	5,800
1987-01-31	610	610	600	610	42,000	5,809.52
1987-01-30	610	610	602	602	14,000	5,733.33
1987-01-29	592	600	592	600	14,000	5,714.29
1987-01-28	600	600	590	595	16,000	5,666.67
1987-01-27	610	610	600	600	6,000	5,714.29
1987-01-26	600	600	590	600	11,000	5,714.29
1987-01-24	599	600	580	580	16,000	5,523.81
1987-01-23	600	601	600	600	12,000	5,714.29
1987-01-22	611	611	600	611	15,000	5,819.05
1987-01-21	615	631	610	610	17,000	5,809.52
1987-01-20	613	623	610	610	16,000	5,809.52
1987-01-19	590	610	580	610	23,000	5,809.52
1987-01-16	579	579	579	579	2,000	5,514.29
1987-01-14	581	581	571	572	21,000	5,447.62
1987-01-13	570	581	570	581	9,000	5,533.33
1987-01-12	570	570	570	570	7,000	5,428.57
1987-01-09	581	600	580	590	25,000	5,619.05
1987-01-08	590	590	578	581	16,000	5,533.33
1987-01-07	590	600	579	580	41,000	5,523.81
1987-01-06	600	600	583	590	14,000	5,619.05
1987-01-05	599	599	599	599	3,000	5,704.76

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