9074 日本石油輸送(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,650	1,650	1,610	1,630	95,000	15,523.80
1989-12-28	1,510	1,650	1,510	1,650	306,000	15,714.30
1989-12-27	1,520	1,540	1,500	1,520	52,000	14,476.20
1989-12-26	1,520	1,550	1,500	1,520	55,000	14,476.20
1989-12-25	1,560	1,560	1,460	1,460	64,000	13,904.80
1989-12-22	1,490	1,550	1,490	1,550	54,000	14,761.90
1989-12-21	1,530	1,550	1,520	1,530	18,000	14,571.40
1989-12-20	1,600	1,600	1,550	1,570	40,000	14,952.40
1989-12-19	1,610	1,620	1,570	1,600	165,000	15,238.10
1989-12-18	1,570	1,570	1,550	1,570	52,000	14,952.40
1989-12-15	1,540	1,570	1,540	1,550	60,000	14,761.90
1989-12-14	1,540	1,580	1,520	1,570	33,000	14,952.40
1989-12-13	1,550	1,560	1,530	1,540	12,000	14,666.70
1989-12-12	1,560	1,580	1,540	1,550	46,000	14,761.90
1989-12-11	1,590	1,610	1,540	1,570	70,000	14,952.40
1989-12-08	1,600	1,600	1,510	1,580	97,000	15,047.60
1989-12-07	1,560	1,600	1,560	1,600	50,000	15,238.10
1989-12-06	1,580	1,610	1,560	1,590	65,000	15,142.90
1989-12-05	1,610	1,650	1,520	1,580	87,000	15,047.60
1989-12-04	1,660	1,680	1,630	1,660	141,000	15,809.50
1989-12-01	1,600	1,670	1,590	1,670	282,000	15,904.80
1989-11-30	1,570	1,600	1,570	1,600	172,000	15,238.10
1989-11-29	1,550	1,570	1,540	1,570	124,000	14,952.40
1989-11-28	1,550	1,570	1,530	1,540	122,000	14,666.70
1989-11-27	1,500	1,540	1,490	1,540	68,000	14,666.70
1989-11-24	1,470	1,500	1,470	1,480	57,000	14,095.20
1989-11-22	1,500	1,510	1,470	1,470	50,000	14,000
1989-11-21	1,530	1,530	1,500	1,510	55,000	14,381
1989-11-20	1,460	1,530	1,460	1,520	105,000	14,476.20
1989-11-17	1,460	1,480	1,450	1,450	82,000	13,809.50
1989-11-16	1,480	1,490	1,450	1,470	45,000	14,000
1989-11-15	1,510	1,520	1,480	1,490	113,000	14,190.50
1989-11-14	1,500	1,530	1,500	1,530	139,000	14,571.40
1989-11-13	1,540	1,550	1,500	1,510	379,000	14,381
1989-11-10	1,410	1,550	1,400	1,500	530,000	14,285.70
1989-11-09	1,350	1,400	1,350	1,390	124,000	13,238.10
1989-11-08	1,380	1,380	1,360	1,370	28,000	13,047.60
1989-11-07	1,380	1,380	1,360	1,380	20,000	13,142.90
1989-11-06	1,360	1,390	1,360	1,390	79,000	13,238.10
1989-11-02	1,320	1,370	1,290	1,350	55,000	12,857.10
1989-11-01	1,320	1,320	1,300	1,320	28,000	12,571.40
1989-10-31	1,320	1,320	1,310	1,320	7,000	12,571.40
1989-10-30	1,330	1,330	1,300	1,310	24,000	12,476.20
1989-10-27	1,300	1,360	1,300	1,330	42,000	12,666.70
1989-10-26	1,320	1,330	1,290	1,300	42,000	12,381
1989-10-25	1,320	1,340	1,310	1,320	35,000	12,571.40
1989-10-24	1,340	1,350	1,320	1,320	29,000	12,571.40
1989-10-23	1,350	1,350	1,320	1,350	19,000	12,857.10
1989-10-20	1,370	1,370	1,310	1,350	45,000	12,857.10
1989-10-19	1,380	1,400	1,350	1,350	50,000	12,857.10
1989-10-18	1,320	1,370	1,320	1,360	27,000	12,952.40
1989-10-17	1,340	1,370	1,300	1,340	53,000	12,761.90
1989-10-16	1,300	1,340	1,300	1,340	26,000	12,761.90
1989-10-13	1,360	1,370	1,360	1,360	16,000	12,952.40
1989-10-12	1,360	1,370	1,350	1,360	28,000	12,952.40
1989-10-11	1,400	1,400	1,360	1,360	30,000	12,952.40
1989-10-09	1,400	1,400	1,360	1,380	42,000	13,142.90
1989-10-06	1,400	1,430	1,380	1,410	48,000	13,428.60
1989-10-05	1,400	1,400	1,370	1,390	73,000	13,238.10
1989-10-04	1,390	1,400	1,370	1,380	40,000	13,142.90
1989-10-03	1,390	1,400	1,360	1,390	49,000	13,238.10
1989-10-02	1,450	1,450	1,380	1,420	63,000	13,523.80
1989-09-29	1,460	1,460	1,440	1,440	144,000	13,714.30
1989-09-28	1,410	1,480	1,410	1,440	182,000	13,714.30
1989-09-27	1,370	1,400	1,350	1,400	91,000	13,333.30
1989-09-26	1,400	1,400	1,390	1,390	117,000	13,238.10
1989-09-25	1,370	1,370	1,270	1,290	105,000	12,285.70
1989-09-22	1,270	1,360	1,270	1,360	119,000	12,952.40
1989-09-21	1,220	1,280	1,220	1,270	124,000	12,095.20
1989-09-20	1,220	1,220	1,210	1,210	66,000	11,523.80
1989-09-19	1,240	1,240	1,210	1,210	58,000	11,523.80
1989-09-18	1,250	1,250	1,210	1,220	43,000	11,619
1989-09-14	1,240	1,270	1,210	1,270	70,000	12,095.20
1989-09-13	1,270	1,270	1,250	1,260	22,000	12,000
1989-09-12	1,280	1,290	1,270	1,290	22,000	12,285.70
1989-09-11	1,220	1,290	1,210	1,280	59,000	12,190.50
1989-09-08	1,210	1,250	1,210	1,220	36,000	11,619
1989-09-07	1,260	1,280	1,220	1,240	19,000	11,809.50
1989-09-06	1,280	1,290	1,230	1,240	47,000	11,809.50
1989-09-05	1,280	1,290	1,280	1,280	10,000	12,190.50
1989-09-04	1,290	1,290	1,250	1,280	28,000	12,190.50
1989-09-01	1,320	1,320	1,280	1,280	38,000	12,190.50
1989-08-31	1,230	1,330	1,230	1,330	63,000	12,666.70
1989-08-29	1,330	1,360	1,300	1,330	31,000	12,666.70
1989-08-28	1,330	1,350	1,310	1,350	35,000	12,857.10
1989-08-25	1,310	1,330	1,300	1,330	59,000	12,666.70
1989-08-24	1,310	1,330	1,300	1,330	25,000	12,666.70
1989-08-23	1,320	1,350	1,310	1,330	23,000	12,666.70
1989-08-22	1,350	1,370	1,310	1,340	20,000	12,761.90
1989-08-21	1,370	1,380	1,350	1,370	20,000	13,047.60
1989-08-18	1,370	1,380	1,350	1,370	13,000	13,047.60
1989-08-17	1,320	1,360	1,310	1,360	40,000	12,952.40
1989-08-16	1,330	1,370	1,300	1,300	41,000	12,381
1989-08-15	1,330	1,350	1,320	1,320	16,000	12,571.40
1989-08-14	1,370	1,390	1,340	1,390	17,000	13,238.10
1989-08-11	1,360	1,380	1,330	1,370	54,000	13,047.60
1989-08-10	1,360	1,380	1,300	1,360	97,000	12,952.40
1989-08-09	1,350	1,360	1,330	1,350	19,000	12,857.10
1989-08-08	1,360	1,360	1,340	1,360	27,000	12,952.40
1989-08-07	1,380	1,380	1,350	1,370	13,000	13,047.60
1989-08-04	1,350	1,380	1,350	1,360	24,000	12,952.40
1989-08-03	1,380	1,390	1,380	1,390	8,000	13,238.10
1989-08-02	1,360	1,390	1,360	1,360	25,000	12,952.40
1989-08-01	1,380	1,400	1,350	1,360	24,000	12,952.40
1989-07-31	1,370	1,400	1,360	1,400	22,000	13,333.30
1989-07-28	1,360	1,370	1,350	1,370	53,000	13,047.60
1989-07-27	1,370	1,380	1,350	1,370	46,000	13,047.60
1989-07-26	1,350	1,380	1,350	1,370	71,000	13,047.60
1989-07-25	1,400	1,420	1,360	1,390	41,000	13,238.10
1989-07-24	1,340	1,410	1,320	1,400	32,000	13,333.30
1989-07-21	1,340	1,350	1,320	1,320	63,000	12,571.40
1989-07-20	1,350	1,360	1,320	1,350	30,000	12,857.10
1989-07-19	1,360	1,370	1,340	1,350	39,000	12,857.10
1989-07-18	1,350	1,370	1,350	1,350	22,000	12,857.10
1989-07-17	1,380	1,420	1,360	1,370	38,000	13,047.60
1989-07-14	1,410	1,450	1,390	1,400	95,000	13,333.30
1989-07-13	1,440	1,450	1,400	1,450	102,000	13,809.50
1989-07-12	1,400	1,450	1,400	1,440	70,000	13,714.30
1989-07-11	1,400	1,420	1,360	1,420	113,000	13,523.80
1989-07-10	1,400	1,420	1,400	1,420	36,000	13,523.80
1989-07-07	1,440	1,440	1,380	1,420	152,000	13,523.80
1989-07-06	1,480	1,500	1,400	1,420	359,000	13,523.80
1989-07-05	1,460	1,510	1,430	1,490	644,000	14,190.50
1989-07-04	1,410	1,460	1,380	1,460	369,000	13,904.80
1989-07-03	1,440	1,440	1,380	1,430	255,000	13,619
1989-06-30	1,350	1,470	1,350	1,440	1,063,000	13,714.30
1989-06-29	1,330	1,350	1,320	1,350	152,000	12,857.10
1989-06-28	1,320	1,320	1,290	1,320	115,000	12,571.40
1989-06-27	1,320	1,340	1,300	1,320	124,000	12,571.40
1989-06-26	1,270	1,350	1,270	1,330	232,000	12,666.70
1989-06-23	1,190	1,280	1,170	1,280	101,000	12,190.50
1989-06-22	1,190	1,200	1,160	1,200	19,000	11,428.60
1989-06-21	1,190	1,200	1,180	1,200	20,000	11,428.60
1989-06-20	1,190	1,220	1,160	1,200	16,000	11,428.60
1989-06-19	1,180	1,210	1,150	1,200	26,000	11,428.60
1989-06-16	1,200	1,200	1,170	1,180	14,000	11,238.10
1989-06-15	1,170	1,220	1,150	1,220	28,000	11,619
1989-06-14	1,190	1,200	1,150	1,180	37,000	11,238.10
1989-06-13	1,190	1,190	1,170	1,190	30,000	11,333.30
1989-06-12	1,180	1,200	1,170	1,200	23,000	11,428.60
1989-06-09	1,230	1,230	1,160	1,220	44,000	11,619
1989-06-08	1,210	1,230	1,200	1,230	37,000	11,714.30
1989-06-07	1,220	1,230	1,190	1,190	24,000	11,333.30
1989-06-06	1,210	1,240	1,210	1,240	8,000	11,809.50
1989-06-05	1,190	1,230	1,170	1,230	32,000	11,714.30
1989-06-02	1,240	1,260	1,180	1,230	65,000	11,714.30
1989-06-01	1,240	1,260	1,230	1,260	38,000	12,000
1989-05-31	1,240	1,270	1,220	1,260	40,000	12,000
1989-05-30	1,280	1,290	1,250	1,270	30,000	12,095.20
1989-05-29	1,300	1,300	1,260	1,290	25,000	12,285.70
1989-05-26	1,280	1,280	1,260	1,280	20,000	12,190.50
1989-05-25	1,290	1,300	1,260	1,270	26,000	12,095.20
1989-05-24	1,300	1,300	1,280	1,280	33,000	12,190.50
1989-05-23	1,300	1,300	1,250	1,300	36,000	12,381
1989-05-22	1,320	1,320	1,290	1,300	28,000	12,381
1989-05-19	1,280	1,340	1,280	1,300	49,000	12,381
1989-05-18	1,290	1,300	1,260	1,300	28,000	12,381
1989-05-17	1,270	1,300	1,230	1,300	98,000	12,381
1989-05-16	1,310	1,310	1,260	1,280	51,000	12,190.50
1989-05-15	1,340	1,340	1,310	1,310	31,000	12,476.20
1989-05-12	1,320	1,340	1,300	1,340	56,000	12,761.90
1989-05-11	1,320	1,350	1,300	1,320	70,000	12,571.40
1989-05-10	1,380	1,380	1,320	1,350	129,000	12,857.10
1989-05-09	1,340	1,390	1,320	1,360	314,000	12,952.40
1989-05-08	1,320	1,340	1,300	1,340	192,000	12,761.90
1989-05-02	1,250	1,300	1,240	1,280	60,000	12,190.50
1989-05-01	1,260	1,260	1,220	1,240	17,000	11,809.50
1989-04-28	1,220	1,250	1,200	1,240	41,000	11,809.50
1989-04-27	1,200	1,230	1,200	1,230	40,000	11,714.30
1989-04-26	1,240	1,240	1,200	1,230	30,000	11,714.30
1989-04-25	1,230	1,260	1,190	1,250	75,000	11,904.80
1989-04-24	1,230	1,280	1,230	1,250	29,000	11,904.80
1989-04-21	1,300	1,300	1,250	1,290	49,000	12,285.70
1989-04-20	1,290	1,330	1,290	1,310	112,000	12,476.20
1989-04-19	1,270	1,300	1,270	1,290	59,000	12,285.70
1989-04-18	1,250	1,270	1,240	1,270	23,000	12,095.20
1989-04-17	1,240	1,280	1,240	1,250	49,000	11,904.80
1989-04-14	1,290	1,300	1,240	1,240	48,000	11,809.50
1989-04-13	1,250	1,300	1,230	1,300	101,000	12,381
1989-04-12	1,260	1,260	1,230	1,250	37,000	11,904.80
1989-04-11	1,230	1,250	1,210	1,250	30,000	11,904.80
1989-04-10	1,260	1,280	1,220	1,230	64,000	11,714.30
1989-04-07	1,270	1,280	1,250	1,280	93,000	12,190.50
1989-04-06	1,310	1,310	1,240	1,280	54,000	12,190.50
1989-04-05	1,320	1,340	1,280	1,310	83,000	12,476.20
1989-04-04	1,320	1,370	1,310	1,340	111,000	12,761.90
1989-04-03	1,320	1,390	1,300	1,380	449,000	13,142.90
1989-03-31	1,210	1,300	1,210	1,300	185,000	12,381
1989-03-30	1,230	1,230	1,190	1,230	61,000	11,714.30
1989-03-29	1,260	1,260	1,200	1,230	135,000	11,714.30
1989-03-28	1,150	1,270	1,150	1,270	156,000	12,095.20
1989-03-27	1,030	1,120	1,030	1,060	121,000	10,095.20
1989-03-24	1,070	1,080	1,020	1,020	155,000	9,714.29
1989-03-23	1,090	1,100	1,070	1,080	50,000	10,285.70
1989-03-22	1,120	1,140	1,080	1,080	57,000	10,285.70
1989-03-20	1,120	1,120	1,120	1,120	30,000	10,666.70
1989-03-17	1,250	1,270	1,200	1,210	46,000	11,523.80
1989-03-16	1,230	1,290	1,230	1,280	168,000	12,190.50
1989-03-15	1,280	1,280	1,250	1,250	119,000	11,904.80
1989-03-14	1,250	1,280	1,230	1,280	87,000	12,190.50
1989-03-13	1,290	1,300	1,230	1,280	204,000	12,190.50
1989-03-10	1,200	1,310	1,180	1,300	302,000	12,381
1989-03-09	1,130	1,190	1,100	1,180	110,000	11,238.10
1989-03-08	1,150	1,150	1,120	1,130	39,000	10,761.90
1989-03-07	1,090	1,150	1,080	1,130	54,000	10,761.90
1989-03-06	1,070	1,090	1,050	1,070	43,000	10,190.50
1989-03-03	1,090	1,120	1,090	1,090	91,000	10,381
1989-03-02	1,120	1,140	1,100	1,100	44,000	10,476.20
1989-03-01	1,150	1,170	1,100	1,100	44,000	10,476.20
1989-02-28	1,090	1,140	1,080	1,140	71,000	10,857.10
1989-02-27	1,150	1,150	1,080	1,100	75,000	10,476.20
1989-02-23	1,190	1,230	1,150	1,150	63,000	10,952.40
1989-02-22	1,170	1,250	1,170	1,230	158,000	11,714.30
1989-02-21	1,260	1,270	1,180	1,190	113,000	11,333.30
1989-02-20	1,300	1,300	1,240	1,270	116,000	12,095.20
1989-02-17	1,320	1,320	1,260	1,320	172,000	12,571.40
1989-02-16	1,290	1,300	1,260	1,300	175,000	12,381
1989-02-15	1,280	1,290	1,260	1,290	148,000	12,285.70
1989-02-14	1,320	1,340	1,290	1,300	260,000	12,381
1989-02-13	1,270	1,330	1,260	1,330	378,000	12,666.70
1989-02-10	1,200	1,340	1,200	1,290	1,110,000	12,285.70
1989-02-09	1,120	1,200	1,110	1,200	355,000	11,428.60
1989-02-08	1,100	1,130	1,100	1,120	270,000	10,666.70
1989-02-07	1,100	1,120	1,070	1,100	98,000	10,476.20
1989-02-06	1,120	1,130	1,100	1,100	166,000	10,476.20
1989-02-03	1,040	1,120	1,030	1,120	232,000	10,666.70
1989-02-02	1,080	1,100	1,020	1,020	135,000	9,714.29
1989-02-01	1,130	1,130	1,080	1,080	199,000	10,285.70
1989-01-31	1,150	1,170	1,120	1,120	314,000	10,666.70
1989-01-30	1,130	1,150	1,090	1,150	339,000	10,952.40
1989-01-28	1,130	1,130	1,070	1,110	294,000	10,571.40
1989-01-27	1,120	1,170	1,120	1,140	906,000	10,857.10
1989-01-26	1,020	1,120	1,010	1,120	992,000	10,666.70
1989-01-25	1,020	1,020	970	1,020	555,000	9,714.29
1989-01-24	960	1,020	959	1,020	1,164,000	9,714.29
1989-01-23	940	952	919	952	505,000	9,066.67
1989-01-20	870	946	870	945	308,000	9,000
1989-01-19	863	880	855	880	78,000	8,380.95
1989-01-18	870	870	855	865	64,000	8,238.10
1989-01-17	890	890	865	880	63,000	8,380.95
1989-01-13	864	900	858	880	261,000	8,380.95
1989-01-12	810	852	800	852	67,000	8,114.29
1989-01-11	809	810	808	810	25,000	7,714.29
1989-01-10	810	810	800	809	29,000	7,704.76
1989-01-09	813	813	800	800	26,000	7,619.05
1989-01-06	771	815	771	815	26,000	7,761.90

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