1. HOME >
  2. 株価時系列 >
  3. 9074 >
  4. 1987年

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
1987-12-2862063562063521,0006,047.62
1987-12-2668068065065030,0006,190.48
1987-12-2570570565970060,0006,666.67
1987-12-2471071070070556,0006,714.29
1987-12-23706710699710121,0006,761.90
1987-12-2272072071071054,0006,761.90
1987-12-217357357167178,0006,828.57
1987-12-1873273571672034,0006,857.14
1987-12-1775975973673616,0007,009.52
1987-12-1675175173174528,0007,095.24
1987-12-1575176473273228,0006,971.43
1987-12-1475075074074034,0007,047.62
1987-12-1174274270070034,0006,666.67
1987-12-1075576073074531,0007,095.24
1987-12-0976077075575530,0007,190.48
1987-12-0872075072075041,0007,142.86
1987-12-0773073071771720,0006,828.57
1987-12-057277307267268,0006,914.29
1987-12-047257307257268,0006,914.29
1987-12-0373573572573510,0007,000
1987-12-0270174070170555,0006,714.29
1987-12-0170070569070029,0006,666.67
1987-11-307107107017018,0006,676.19
1987-11-2871074170574121,0007,057.14
1987-11-2773073071071025,0006,761.90
1987-11-267117207087207,0006,857.14
1987-11-257117117107107,0006,761.90
1987-11-247067067057056,0006,714.29
1987-11-2072172170070013,0006,666.67
1987-11-197217307207209,0006,857.14
1987-11-187097127047127,0006,780.95
1987-11-177207207207203,0006,857.14
1987-11-1673073072072021,0006,857.14
1987-11-1370172070170128,0006,676.19
1987-11-1270470469569522,0006,619.05
1987-11-1173074072072012,0006,857.14
1987-11-0979879875076056,0007,238.10
1987-11-0779079078078014,0007,428.57
1987-11-0680780778279044,0007,523.81
1987-11-05775815775782152,0007,447.62
1987-11-0476476576076531,0007,285.71
1987-11-0277077176476522,0007,285.71
1987-10-3179879876976917,0007,323.81
1987-10-3074180074180033,0007,619.05
1987-10-2974075074074027,0007,047.62
1987-10-287807807797793,0007,419.05
1987-10-2773076073076051,0007,238.10
1987-10-268008008008005,0007,619.05
1987-10-2480781080080041,0007,619.05
1987-10-2381981980080558,0007,666.67
1987-10-2284084080582085,0007,809.52
1987-10-21785811770811151,0007,723.81
1987-10-1991991988989559,0008,523.81
1987-10-16970977920926135,0008,819.05
1987-10-159881,000949950276,0009,047.62
1987-10-149551,0209501,000802,0009,523.81
1987-10-13919935899935122,0008,904.76
1987-10-12922930905920114,0008,761.90
1987-10-09929934910933160,0008,885.71
1987-10-08921935890935142,0008,904.76
1987-10-07948980945950390,0009,047.62
1987-10-06900985900978992,0009,314.29
1987-10-05858900835900263,0008,571.43
1987-10-03850869840860223,0008,190.48
1987-10-02795850794850479,0008,095.24
1987-10-0177677675076535,0007,285.71
1987-09-3079879977077070,0007,333.33
1987-09-29779800770800118,0007,619.05
1987-09-2874077073077048,0007,333.33
1987-09-2671373071373010,0006,952.38
1987-09-2570573070073064,0006,952.38
1987-09-2473673671071156,0006,771.43
1987-09-2270770770770750,0006,733.33
1987-09-2175075073574548,0007,095.24
1987-09-1872673072372545,0006,904.76
1987-09-1772973072572716,0006,923.81
1987-09-1674374372572537,0006,904.76
1987-09-1475075074074022,0007,047.62
1987-09-1174274273974014,0007,047.62
1987-09-1073173272072232,0006,876.19
1987-09-0974774772072240,0006,876.19
1987-09-0876576574674634,0007,104.76
1987-09-0777077777077025,0007,333.33
1987-09-0579979977978072,0007,428.57
1987-09-04770801770799186,0007,609.52
1987-09-0378078075678064,0007,428.57
1987-09-02780800780780101,0007,428.57
1987-09-0178078075077086,0007,333.33
1987-08-3177477475076099,0007,238.10
1987-08-2979479977677777,0007,400
1987-08-28790840780804768,0007,657.14
1987-08-27735795721780553,0007,428.57
1987-08-26708745704745305,0007,095.24
1987-08-2570071068371082,0006,761.90
1987-08-2467871067871065,0006,761.90
1987-08-2266967866067826,0006,457.14
1987-08-2167067065466523,0006,333.33
1987-08-2065267065267027,0006,380.95
1987-08-1965565665265214,0006,209.52
1987-08-186576576566563,0006,247.62
1987-08-176556556556552,0006,238.10
1987-08-1465567065567010,0006,380.95
1987-08-136566576526527,0006,209.52
1987-08-1265067065065115,0006,200
1987-08-1165565565465416,0006,228.57
1987-08-106546546546543,0006,228.57
1987-08-076516546516549,0006,228.57
1987-08-066556556506507,0006,190.48
1987-08-0565065264564525,0006,142.86
1987-08-046646656606604,0006,285.71
1987-08-0367067065266521,0006,333.33
1987-07-3166467066066016,0006,285.71
1987-07-3067567666666612,0006,342.86
1987-07-296766766756758,0006,428.57
1987-07-286556566556564,0006,247.62
1987-07-2765265565265212,0006,209.52
1987-07-2565065565065516,0006,238.10
1987-07-236796796786783,0006,457.14
1987-07-226806806806806,0006,476.19
1987-07-2169069069069014,0006,571.43
1987-07-2069269969069012,0006,571.43
1987-07-1770070069069011,0006,571.43
1987-07-1669769969069036,0006,571.43
1987-07-1569669669069519,0006,619.05
1987-07-1471071069071020,0006,761.90
1987-07-1370972070971046,0006,761.90
1987-07-10738740712725200,0006,904.76
1987-07-09696740696729333,0006,942.86
1987-07-0868068968068940,0006,561.90
1987-07-0769169164964913,0006,180.95
1987-07-0668569366566517,0006,333.33
1987-07-0469869868869542,0006,619.05
1987-07-0365569565568056,0006,476.19
1987-07-0266066064965511,0006,238.10
1987-07-016706706606607,0006,285.71
1987-06-3066068066067015,0006,380.95
1987-06-2966067966067010,0006,380.95
1987-06-2766066064666011,0006,285.71
1987-06-2666466465466010,0006,285.71
1987-06-2564966064866016,0006,285.71
1987-06-2465065763063520,0006,047.62
1987-06-2367167165165118,0006,200
1987-06-2269070069070013,0006,666.67
1987-06-1966969066969020,0006,571.43
1987-06-1868068066066956,0006,371.43
1987-06-1768168568068514,0006,523.81
1987-06-1670870868068021,0006,476.19
1987-06-1569969969569512,0006,619.05
1987-06-1268270968270934,0006,752.38
1987-06-1168668668368321,0006,504.76
1987-06-1069069067168346,0006,504.76
1987-06-0971271269469937,0006,657.14
1987-06-08720720706710120,0006,761.90
1987-06-06694710684710159,0006,761.90
1987-06-05650684650684125,0006,514.29
1987-06-0467467465165234,0006,209.52
1987-06-0365167565067579,0006,428.57
1987-06-0264065063864126,0006,104.76
1987-06-0162865062865032,0006,190.48
1987-05-3063063062262418,0005,942.86
1987-05-2963063062162229,0005,923.81
1987-05-2863263963263311,0006,028.57
1987-05-2760663260663260,0006,019.05
1987-05-2662562560260217,0005,733.33
1987-05-2561662560962511,0005,952.38
1987-05-2361561559961538,0005,857.14
1987-05-2261762160860826,0005,790.48
1987-05-216356356176178,0005,876.19
1987-05-2064065063563545,0006,047.62
1987-05-1964066062666044,0006,285.71
1987-05-1560660660260213,0005,733.33
1987-05-1460060260060221,0005,733.33
1987-05-1360160260160114,0005,723.81
1987-05-1260060060060011,0005,714.29
1987-05-116016016006002,0005,714.29
1987-05-0861761759559522,0005,666.67
1987-05-076206206156177,0005,876.19
1987-05-0661061960061011,0005,809.52
1987-05-026026026006009,0005,714.29
1987-05-0160061058560114,0005,723.81
1987-04-3058560058060014,0005,714.29
1987-04-285996005905907,0005,619.05
1987-04-2759860159860012,0005,714.29
1987-04-2560060059960028,0005,714.29
1987-04-2462062161161110,0005,819.05
1987-04-2362063561561530,0005,857.14
1987-04-2263563562662617,0005,961.90
1987-04-2160260760060527,0005,761.90
1987-04-2061061060160120,0005,723.81
1987-04-1761061160960934,0005,800
1987-04-1661561560761517,0005,857.14
1987-04-1562862861562523,0005,952.38
1987-04-1463664063163116,0006,009.52
1987-04-1363863862963515,0006,047.62
1987-04-1065065162862833,0005,980.95
1987-04-0963964463563539,0006,047.62
1987-04-0863063062862812,0005,980.95
1987-04-0763064062562528,0005,952.38
1987-04-0666066064064025,0006,095.24
1987-04-0466066165865821,0006,266.67
1987-04-0367868566966920,0006,371.43
1987-04-0269569568068015,0006,476.19
1987-04-0168870068069535,0006,619.05
1987-03-3167869867869826,0006,647.62
1987-03-3071971971971912,0006,847.62
1987-03-28735735724724246,0006,895.24
1987-03-2766372066372049,0006,857.14
1987-03-2664066664066670,0006,342.86
1987-03-2564164564064145,0006,104.76
1987-03-2465265364164542,0006,142.86
1987-03-2366166565165438,0006,228.57
1987-03-2067567566666618,0006,342.86
1987-03-1967167567067036,0006,380.95
1987-03-1867768067668017,0006,476.19
1987-03-1768068567667620,0006,438.10
1987-03-1667768567668010,0006,476.19
1987-03-1367568067267525,0006,428.57
1987-03-1269969966666620,0006,342.86
1987-03-1169069568168133,0006,485.71
1987-03-1069070068068129,0006,485.71
1987-03-0968669568568824,0006,552.38
1987-03-0768068968068016,0006,476.19
1987-03-0668068967167120,0006,390.48
1987-03-0568469068268539,0006,523.81
1987-03-0470070067467444,0006,419.05
1987-03-0366569066068946,0006,561.90
1987-03-0264064563964523,0006,142.86
1987-02-2866066063963948,0006,085.71
1987-02-2768568566566563,0006,333.33
1987-02-26675722669691152,0006,580.95
1987-02-25682683675675107,0006,428.57
1987-02-2461063060063048,0006,000
1987-02-2358060258060231,0005,733.33
1987-02-2057158057157623,0005,485.71
1987-02-1956657656657532,0005,476.19
1987-02-1857657656556515,0005,380.95
1987-02-1757057056056028,0005,333.33
1987-02-1657657657257218,0005,447.62
1987-02-1357657757657732,0005,495.24
1987-02-1258959058058023,0005,523.81
1987-02-1057759057759010,0005,619.05
1987-02-095755755755752,0005,476.19
1987-02-075715715705706,0005,428.57
1987-02-065815905815898,0005,609.52
1987-02-0559059058058040,0005,523.81
1987-02-0460060059059034,0005,619.05
1987-02-0360661159159452,0005,657.14
1987-02-0260560960560922,0005,800
1987-01-3161061060061042,0005,809.52
1987-01-3061061060260214,0005,733.33
1987-01-2959260059260014,0005,714.29
1987-01-2860060059059516,0005,666.67
1987-01-276106106006006,0005,714.29
1987-01-2660060059060011,0005,714.29
1987-01-2459960058058016,0005,523.81
1987-01-2360060160060012,0005,714.29
1987-01-2261161160061115,0005,819.05
1987-01-2161563161061017,0005,809.52
1987-01-2061362361061016,0005,809.52
1987-01-1959061058061023,0005,809.52
1987-01-165795795795792,0005,514.29
1987-01-1458158157157221,0005,447.62
1987-01-135705815705819,0005,533.33
1987-01-125705705705707,0005,428.57
1987-01-0958160058059025,0005,619.05
1987-01-0859059057858116,0005,533.33
1987-01-0759060057958041,0005,523.81
1987-01-0660060058359014,0005,619.05
1987-01-055995995995993,0005,704.76

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