9074 日本石油輸送(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	760	770	741	741	31,000	7,057.14
1988-12-27	745	760	745	760	4,000	7,238.10
1988-12-26	741	745	739	741	10,000	7,057.14
1988-12-24	749	749	745	745	2,000	7,095.24
1988-12-23	750	751	750	750	6,000	7,142.86
1988-12-22	740	760	740	750	15,000	7,142.86
1988-12-21	760	770	760	760	9,000	7,238.10
1988-12-20	785	785	760	760	22,000	7,238.10
1988-12-19	768	770	751	770	18,000	7,333.33
1988-12-16	770	770	765	768	25,000	7,314.29
1988-12-15	765	778	765	770	6,000	7,333.33
1988-12-14	780	780	760	760	17,000	7,238.10
1988-12-13	785	795	785	785	11,000	7,476.19
1988-12-12	794	810	790	810	22,000	7,714.29
1988-12-09	807	807	791	799	11,000	7,609.52
1988-12-08	790	809	790	809	54,000	7,704.76
1988-12-07	770	800	760	786	46,000	7,485.71
1988-12-06	769	770	760	760	7,000	7,238.10
1988-12-05	760	770	760	770	21,000	7,333.33
1988-12-03	775	775	760	760	16,000	7,238.10
1988-12-02	779	780	775	778	30,000	7,409.52
1988-12-01	760	778	760	775	30,000	7,380.95
1988-11-30	775	775	765	765	26,000	7,285.71
1988-11-29	750	780	750	779	44,000	7,419.05
1988-11-28	756	756	750	750	11,000	7,142.86
1988-11-26	770	770	755	755	9,000	7,190.48
1988-11-25	755	770	755	760	26,000	7,238.10
1988-11-24	774	775	750	750	9,000	7,142.86
1988-11-22	723	778	723	775	38,000	7,380.95
1988-11-21	727	730	720	720	44,000	6,857.14
1988-11-18	725	727	720	720	21,000	6,857.14
1988-11-17	720	720	720	720	32,000	6,857.14
1988-11-16	711	720	682	683	11,000	6,504.76
1988-11-15	720	720	710	710	4,000	6,761.90
1988-11-14	725	725	720	720	5,000	6,857.14
1988-11-11	728	730	720	727	15,000	6,923.81
1988-11-10	730	730	720	728	27,000	6,933.33
1988-11-08	686	686	660	670	22,000	6,380.95
1988-11-05	685	685	675	681	12,000	6,485.71
1988-11-04	701	701	690	690	11,000	6,571.43
1988-11-02	715	720	700	701	8,000	6,676.19
1988-11-01	727	728	715	715	13,000	6,809.52
1988-10-31	714	728	710	720	16,000	6,857.14
1988-10-29	718	724	710	724	7,000	6,895.24
1988-10-28	690	709	681	709	24,000	6,752.38
1988-10-27	676	690	676	677	12,000	6,447.62
1988-10-26	675	675	675	675	7,000	6,428.57
1988-10-24	672	685	672	675	7,000	6,428.57
1988-10-22	679	679	672	672	5,000	6,400
1988-10-21	689	689	689	689	2,000	6,561.90
1988-10-20	670	670	670	670	3,000	6,380.95
1988-10-19	670	670	670	670	1,000	6,380.95
1988-10-18	687	687	671	671	4,000	6,390.48
1988-10-17	661	688	661	688	7,000	6,552.38
1988-10-14	670	670	660	660	7,000	6,285.71
1988-10-13	671	690	670	690	5,000	6,571.43
1988-10-12	672	672	670	670	12,000	6,380.95
1988-10-11	672	685	672	675	13,000	6,428.57
1988-10-07	672	672	660	670	12,000	6,380.95
1988-10-06	688	688	682	682	3,000	6,495.24
1988-10-05	690	690	689	689	2,000	6,561.90
1988-10-04	671	671	671	671	2,000	6,390.48
1988-10-03	690	690	687	690	7,000	6,571.43
1988-10-01	687	687	687	687	2,000	6,542.86
1988-09-29	690	690	687	687	16,000	6,542.86
1988-09-28	699	700	691	700	10,000	6,666.67
1988-09-26	672	681	670	670	40,000	6,380.95
1988-09-24	690	690	680	680	12,000	6,476.19
1988-09-22	696	700	690	690	12,000	6,571.43
1988-09-21	692	695	682	682	15,000	6,495.24
1988-09-20	717	717	700	700	8,000	6,666.67
1988-09-19	720	720	720	720	1,000	6,857.14
1988-09-16	702	720	702	720	5,000	6,857.14
1988-09-14	704	704	704	704	4,000	6,704.76
1988-09-13	730	730	710	710	14,000	6,761.90
1988-09-12	701	730	700	730	27,000	6,952.38
1988-09-09	691	710	690	693	30,000	6,600
1988-09-08	705	705	690	690	12,000	6,571.43
1988-09-07	710	711	705	705	7,000	6,714.29
1988-09-06	711	711	710	710	5,000	6,761.90
1988-09-05	710	719	710	711	7,000	6,771.43
1988-09-03	686	700	686	699	10,000	6,657.14
1988-09-02	681	685	680	680	19,000	6,476.19
1988-09-01	720	720	690	690	11,000	6,571.43
1988-08-31	720	720	710	720	26,000	6,857.14
1988-08-30	720	720	720	720	7,000	6,857.14
1988-08-29	718	721	718	720	20,000	6,857.14
1988-08-27	722	728	716	716	20,000	6,819.05
1988-08-26	729	730	728	729	17,000	6,942.86
1988-08-25	740	740	718	718	10,000	6,838.10
1988-08-24	715	749	715	749	22,000	7,133.33
1988-08-23	726	726	715	725	15,000	6,904.76
1988-08-22	746	746	736	736	8,000	7,009.52
1988-08-19	746	746	745	745	6,000	7,095.24
1988-08-18	741	751	741	741	9,000	7,057.14
1988-08-17	759	759	740	741	26,000	7,057.14
1988-08-15	763	769	759	769	5,000	7,323.81
1988-08-12	749	763	749	763	8,000	7,266.67
1988-08-11	750	759	740	759	5,000	7,228.57
1988-08-10	755	766	755	765	10,000	7,285.71
1988-08-09	774	774	750	768	42,000	7,314.29
1988-08-08	779	789	775	775	12,000	7,380.95
1988-08-06	781	781	781	781	1,000	7,438.10
1988-08-05	745	761	745	761	5,000	7,247.62
1988-08-04	771	771	760	761	18,000	7,247.62
1988-08-03	742	761	740	761	15,000	7,247.62
1988-08-02	743	743	742	742	4,000	7,066.67
1988-08-01	726	731	722	722	33,000	6,876.19
1988-07-30	730	730	730	730	20,000	6,952.38
1988-07-29	741	741	725	725	40,000	6,904.76
1988-07-27	751	790	751	790	12,000	7,523.81
1988-07-26	750	751	750	751	19,000	7,152.38
1988-07-25	750	757	750	750	20,000	7,142.86
1988-07-23	770	780	770	775	10,000	7,380.95
1988-07-22	780	808	777	780	15,000	7,428.57
1988-07-21	770	770	770	770	5,000	7,333.33
1988-07-20	780	810	771	810	22,000	7,714.29
1988-07-19	810	810	780	780	61,000	7,428.57
1988-07-18	831	832	800	800	54,000	7,619.05
1988-07-15	840	845	840	841	15,000	8,009.52
1988-07-14	857	860	847	860	5,000	8,190.48
1988-07-13	843	859	843	859	11,000	8,180.95
1988-07-12	843	853	843	853	15,000	8,123.81
1988-07-11	821	841	821	841	19,000	8,009.52
1988-07-08	869	869	860	860	7,000	8,190.48
1988-07-07	870	871	869	870	16,000	8,285.71
1988-07-06	833	845	833	840	12,000	8,000
1988-07-05	850	850	831	831	11,000	7,914.29
1988-07-04	860	870	860	860	14,000	8,190.48
1988-07-02	860	870	860	860	14,000	8,190.48
1988-07-01	850	879	850	868	23,000	8,266.67
1988-06-30	850	861	849	860	27,000	8,190.48
1988-06-29	859	860	840	850	14,000	8,095.24
1988-06-28	834	861	831	861	21,000	8,200
1988-06-27	840	840	836	836	4,000	7,961.90
1988-06-25	840	840	836	840	25,000	8,000
1988-06-24	850	860	850	860	23,000	8,190.48
1988-06-23	855	855	850	850	7,000	8,095.24
1988-06-22	855	860	855	855	33,000	8,142.86
1988-06-21	865	865	860	860	27,000	8,190.48
1988-06-20	853	860	850	851	24,000	8,104.76
1988-06-17	860	860	846	846	53,000	8,057.14
1988-06-16	869	870	860	863	69,000	8,219.05
1988-06-15	877	880	870	870	44,000	8,285.71
1988-06-14	885	885	870	875	27,000	8,333.33
1988-06-13	890	890	881	890	24,000	8,476.19
1988-06-10	875	888	875	888	19,000	8,457.14
1988-06-09	889	890	870	870	33,000	8,285.71
1988-06-08	884	900	883	890	42,000	8,476.19
1988-06-07	876	885	860	883	38,000	8,409.52
1988-06-06	873	890	873	890	31,000	8,476.19
1988-06-04	870	870	870	870	5,000	8,285.71
1988-06-03	875	882	868	868	18,000	8,266.67
1988-06-02	893	893	881	881	23,000	8,390.48
1988-06-01	891	895	890	890	18,000	8,476.19
1988-05-31	890	900	880	881	53,000	8,390.48
1988-05-30	900	901	900	900	30,000	8,571.43
1988-05-28	913	920	900	900	44,000	8,571.43
1988-05-27	925	930	909	920	78,000	8,761.90
1988-05-26	939	939	913	913	121,000	8,695.24
1988-05-25	901	935	900	935	126,000	8,904.76
1988-05-24	919	919	875	900	148,000	8,571.43
1988-05-23	875	910	875	910	199,000	8,666.67
1988-05-20	874	875	860	875	52,000	8,333.33
1988-05-19	852	875	852	875	40,000	8,333.33
1988-05-18	851	865	851	852	43,000	8,114.29
1988-05-17	873	875	849	849	39,000	8,085.71
1988-05-16	850	878	850	870	74,000	8,285.71
1988-05-13	842	850	840	850	30,000	8,095.24
1988-05-12	840	840	840	840	23,000	8,000
1988-05-11	839	850	839	840	47,000	8,000
1988-05-10	823	830	815	830	10,000	7,904.76
1988-05-09	822	827	813	813	37,000	7,742.86
1988-05-07	830	830	828	828	5,000	7,885.71
1988-05-06	835	835	824	826	32,000	7,866.67
1988-05-02	835	835	825	825	11,000	7,857.14
1988-04-30	837	840	835	835	15,000	7,952.38
1988-04-28	841	845	837	837	15,000	7,971.43
1988-04-27	813	840	813	840	38,000	8,000
1988-04-26	811	813	811	812	17,000	7,733.33
1988-04-25	816	816	814	814	18,000	7,752.38
1988-04-23	826	826	816	816	7,000	7,771.43
1988-04-22	813	816	812	816	30,000	7,771.43
1988-04-21	811	812	811	812	16,000	7,733.33
1988-04-19	830	845	825	844	25,000	8,038.10
1988-04-18	807	825	806	825	24,000	7,857.14
1988-04-15	814	815	805	806	20,000	7,676.19
1988-04-14	820	820	802	802	44,000	7,638.10
1988-04-13	822	822	810	810	12,000	7,714.29
1988-04-12	825	825	820	822	37,000	7,828.57
1988-04-11	827	828	825	825	58,000	7,857.14
1988-04-08	825	830	825	825	15,000	7,857.14
1988-04-07	826	830	825	827	18,000	7,876.19
1988-04-06	826	826	825	825	24,000	7,857.14
1988-04-05	840	840	825	825	21,000	7,857.14
1988-04-04	840	840	830	830	2,000	7,904.76
1988-04-02	840	840	827	827	16,000	7,876.19
1988-04-01	830	837	827	830	18,000	7,904.76
1988-03-31	839	842	820	842	39,000	8,019.05
1988-03-30	849	849	840	841	5,000	8,009.52
1988-03-29	821	850	821	850	5,000	8,095.24
1988-03-28	833	833	820	820	24,000	7,809.52
1988-03-26	815	815	801	801	42,000	7,628.57
1988-03-25	831	836	815	825	49,000	7,857.14
1988-03-24	856	856	840	840	42,000	8,000
1988-03-23	861	861	859	860	14,000	8,190.48
1988-03-22	875	875	860	870	35,000	8,285.71
1988-03-18	889	889	861	865	11,000	8,238.10
1988-03-17	860	890	860	890	49,000	8,476.19
1988-03-16	862	880	860	860	58,000	8,190.48
1988-03-15	860	870	860	860	55,000	8,190.48
1988-03-14	909	909	870	870	105,000	8,285.71
1988-03-11	896	924	888	900	303,000	8,571.43
1988-03-10	880	899	880	888	257,000	8,457.14
1988-03-09	861	865	852	860	34,000	8,190.48
1988-03-08	844	870	844	870	49,000	8,285.71
1988-03-07	841	845	841	845	14,000	8,047.62
1988-03-05	858	858	845	845	14,000	8,047.62
1988-03-04	865	870	855	856	38,000	8,152.38
1988-03-03	850	860	842	860	62,000	8,190.48
1988-03-02	830	855	830	850	45,000	8,095.24
1988-03-01	836	845	833	833	49,000	7,933.33
1988-02-29	842	842	835	835	52,000	7,952.38
1988-02-27	859	859	840	842	37,000	8,019.05
1988-02-26	860	870	846	850	60,000	8,095.24
1988-02-25	833	861	833	861	57,000	8,200
1988-02-24	857	859	830	830	65,000	7,904.76
1988-02-23	860	865	850	855	62,000	8,142.86
1988-02-22	894	898	860	890	150,000	8,476.19
1988-02-19	857	900	835	900	348,000	8,571.43
1988-02-18	810	860	810	859	275,000	8,180.95
1988-02-17	800	810	795	810	83,000	7,714.29
1988-02-16	810	810	790	810	68,000	7,714.29
1988-02-15	767	810	767	810	109,000	7,714.29
1988-02-12	770	770	760	767	53,000	7,304.76
1988-02-10	769	775	760	760	101,000	7,238.10
1988-02-09	762	770	761	765	64,000	7,285.71
1988-02-08	770	774	761	761	79,000	7,247.62
1988-02-06	774	785	761	785	93,000	7,476.19
1988-02-05	748	773	745	769	117,000	7,323.81
1988-02-04	730	738	725	738	32,000	7,028.57
1988-02-03	758	758	730	730	39,000	6,952.38
1988-02-02	730	753	730	753	32,000	7,171.43
1988-02-01	750	760	730	730	63,000	6,952.38
1988-01-30	720	775	720	750	185,000	7,142.86
1988-01-29	682	714	680	714	70,000	6,800
1988-01-28	699	699	680	680	17,000	6,476.19
1988-01-27	681	681	680	680	6,000	6,476.19
1988-01-26	685	685	680	680	11,000	6,476.19
1988-01-25	680	689	675	675	20,000	6,428.57
1988-01-23	661	670	661	670	18,000	6,380.95
1988-01-22	700	700	670	670	18,000	6,380.95
1988-01-21	699	709	698	700	38,000	6,666.67
1988-01-20	679	700	670	700	26,000	6,666.67
1988-01-19	680	680	671	680	15,000	6,476.19
1988-01-18	681	691	675	691	22,000	6,580.95
1988-01-14	651	671	651	651	73,000	6,200
1988-01-13	689	689	659	659	46,000	6,276.19
1988-01-12	691	692	691	691	6,000	6,580.95
1988-01-11	685	700	685	700	16,000	6,666.67
1988-01-08	683	720	683	702	35,000	6,685.71
1988-01-07	661	673	661	670	28,000	6,380.95
1988-01-06	651	665	645	645	38,000	6,142.86
1988-01-05	643	651	643	646	23,000	6,152.38
1988-01-04	648	648	644	644	6,000	6,133.33

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