9074 日本石油輸送(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	700	700	680	700	30,000	6,666.67
1990-12-27	712	720	700	700	22,000	6,666.67
1990-12-26	712	712	712	712	9,000	6,780.95
1990-12-20	785	792	781	792	9,000	7,542.86
1990-12-19	787	787	772	781	16,000	7,438.10
1990-12-17	805	806	797	797	8,000	7,590.48
1990-12-14	831	831	805	805	12,000	7,666.67
1990-12-13	835	850	835	840	37,000	8,000
1990-12-12	785	815	780	815	71,000	7,761.90
1990-12-10	731	731	715	715	19,000	6,809.52
1990-12-07	710	740	709	721	113,000	6,866.67
1990-12-06	720	720	720	720	2,000	6,857.14
1990-12-05	710	720	689	720	55,000	6,857.14
1990-12-04	740	740	719	719	72,000	6,847.62
1990-11-30	720	742	720	740	49,000	7,047.62
1990-11-28	788	788	770	770	44,000	7,333.33
1990-11-27	790	790	780	780	41,000	7,428.57
1990-11-26	800	800	789	789	37,000	7,514.29
1990-11-22	743	770	740	770	34,000	7,333.33
1990-11-21	765	765	735	740	28,000	7,047.62
1990-11-20	775	775	775	775	17,000	7,380.95
1990-11-19	780	785	770	785	41,000	7,476.19
1990-11-16	781	782	779	780	28,000	7,428.57
1990-11-15	770	771	758	771	27,000	7,342.86
1990-11-14	800	801	770	770	35,000	7,333.33
1990-11-13	760	800	760	800	36,000	7,619.05
1990-11-09	780	780	740	743	16,000	7,076.19
1990-11-08	755	780	755	780	33,000	7,428.57
1990-11-07	820	828	785	785	13,000	7,476.19
1990-11-06	855	860	840	840	16,000	8,000
1990-11-05	876	876	860	871	38,000	8,295.24
1990-11-02	865	875	830	840	50,000	8,000
1990-11-01	950	958	875	875	177,000	8,333.33
1990-10-31	890	950	890	945	181,000	9,000
1990-10-30	890	899	870	880	133,000	8,380.95
1990-10-29	875	900	850	850	168,000	8,095.24
1990-10-25	755	755	755	755	6,000	7,190.48
1990-10-24	759	759	755	755	26,000	7,190.48
1990-10-23	750	770	750	760	34,000	7,238.10
1990-10-22	740	740	727	740	31,000	7,047.62
1990-10-19	725	725	720	720	35,000	6,857.14
1990-10-18	680	681	670	680	53,000	6,476.19
1990-10-17	660	673	660	673	15,000	6,409.52
1990-10-16	664	664	650	660	18,000	6,285.71
1990-10-15	665	665	650	650	5,000	6,190.48
1990-10-12	650	650	649	650	6,000	6,190.48
1990-10-11	650	665	640	665	21,000	6,333.33
1990-10-09	676	680	664	680	58,000	6,476.19
1990-10-08	594	601	594	601	29,000	5,723.81
1990-10-05	552	599	552	598	30,000	5,695.24
1990-10-04	570	570	540	540	64,000	5,142.86
1990-10-03	580	580	559	579	45,000	5,514.29
1990-10-02	545	580	540	580	37,000	5,523.81
1990-09-28	599	599	580	580	5,000	5,523.81
1990-09-27	637	637	600	600	51,000	5,714.29
1990-09-26	679	679	648	659	15,000	6,276.19
1990-09-25	680	680	670	680	31,000	6,476.19
1990-09-21	700	700	670	700	49,000	6,666.67
1990-09-20	687	702	683	700	35,000	6,666.67
1990-09-19	671	697	665	671	59,000	6,390.48
1990-09-18	661	671	660	661	71,000	6,295.24
1990-09-17	770	770	700	700	39,000	6,666.67
1990-09-13	797	807	790	790	18,000	7,523.81
1990-09-12	800	807	800	807	35,000	7,685.71
1990-09-11	785	807	780	806	19,000	7,676.19
1990-09-10	770	785	770	785	25,000	7,476.19
1990-09-07	780	780	750	765	22,000	7,285.71
1990-09-06	800	801	790	790	13,000	7,523.81
1990-09-05	810	820	810	820	8,000	7,809.52
1990-09-04	860	860	807	810	19,000	7,714.29
1990-09-03	851	870	851	861	12,000	8,200
1990-08-31	840	860	829	851	22,000	8,104.76
1990-08-30	840	850	830	850	23,000	8,095.24
1990-08-29	870	870	850	850	28,000	8,095.24
1990-08-28	831	870	831	870	21,000	8,285.71
1990-08-27	810	810	800	800	11,000	7,619.05
1990-08-24	860	870	860	860	32,000	8,190.48
1990-08-21	980	985	950	950	16,000	9,047.62
1990-08-20	981	985	980	980	15,000	9,333.33
1990-08-17	999	1,000	991	991	13,000	9,438.10
1990-08-16	1,050	1,050	1,010	1,020	7,000	9,714.29
1990-08-15	991	1,040	991	1,040	8,000	9,904.76
1990-08-14	1,000	1,000	959	986	21,000	9,390.48
1990-08-13	1,050	1,050	1,000	1,000	16,000	9,523.81
1990-08-10	1,100	1,100	1,050	1,050	10,000	10,000
1990-08-09	1,120	1,120	1,050	1,050	16,000	10,000
1990-08-08	1,010	1,120	1,010	1,080	28,000	10,285.70
1990-08-07	1,000	1,050	995	1,000	104,000	9,523.81
1990-08-06	1,050	1,090	1,050	1,050	16,000	10,000
1990-08-03	1,170	1,170	1,150	1,150	23,000	10,952.40
1990-08-02	1,220	1,220	1,170	1,170	34,000	11,142.90
1990-08-01	1,200	1,230	1,200	1,220	11,000	11,619
1990-07-31	1,210	1,240	1,200	1,240	24,000	11,809.50
1990-07-30	1,250	1,250	1,230	1,240	14,000	11,809.50
1990-07-27	1,260	1,260	1,210	1,210	38,000	11,523.80
1990-07-26	1,300	1,300	1,260	1,260	115,000	12,000
1990-07-25	1,230	1,280	1,230	1,280	153,000	12,190.50
1990-07-24	1,190	1,230	1,190	1,230	60,000	11,714.30
1990-07-23	1,190	1,220	1,190	1,190	431,000	11,333.30
1990-07-20	1,220	1,220	1,170	1,170	10,000	11,142.90
1990-07-19	1,210	1,220	1,200	1,200	14,000	11,428.60
1990-07-18	1,250	1,250	1,230	1,230	6,000	11,714.30
1990-07-17	1,230	1,250	1,190	1,250	9,000	11,904.80
1990-07-16	1,230	1,240	1,220	1,230	28,000	11,714.30
1990-07-13	1,250	1,250	1,200	1,200	8,000	11,428.60
1990-07-12	1,230	1,250	1,210	1,250	15,000	11,904.80
1990-07-11	1,210	1,250	1,210	1,250	2,000	11,904.80
1990-07-10	1,270	1,280	1,250	1,250	30,000	11,904.80
1990-07-09	1,170	1,280	1,170	1,250	433,000	11,904.80
1990-07-06	1,170	1,200	1,160	1,200	21,000	11,428.60
1990-07-05	1,200	1,210	1,180	1,190	23,000	11,333.30
1990-07-04	1,160	1,200	1,160	1,200	6,000	11,428.60
1990-07-03	1,170	1,180	1,170	1,180	14,000	11,238.10
1990-07-02	1,160	1,170	1,150	1,150	24,000	10,952.40
1990-06-29	1,170	1,200	1,150	1,200	10,000	11,428.60
1990-06-28	1,180	1,180	1,150	1,150	9,000	10,952.40
1990-06-27	1,190	1,210	1,170	1,170	47,000	11,142.90
1990-06-26	1,170	1,170	1,170	1,170	4,000	11,142.90
1990-06-25	1,170	1,170	1,170	1,170	30,000	11,142.90
1990-06-22	1,220	1,220	1,220	1,220	9,000	11,619
1990-06-21	1,190	1,200	1,180	1,200	27,000	11,428.60
1990-06-20	1,200	1,200	1,170	1,170	5,000	11,142.90
1990-06-19	1,190	1,190	1,170	1,170	8,000	11,142.90
1990-06-18	1,210	1,210	1,200	1,200	26,000	11,428.60
1990-06-15	1,220	1,220	1,210	1,210	38,000	11,523.80
1990-06-14	1,220	1,220	1,210	1,220	32,000	11,619
1990-06-13	1,220	1,220	1,220	1,220	5,000	11,619
1990-06-12	1,220	1,230	1,220	1,220	17,000	11,619
1990-06-11	1,230	1,240	1,230	1,230	17,000	11,714.30
1990-06-08	1,250	1,260	1,230	1,230	32,000	11,714.30
1990-06-07	1,270	1,270	1,230	1,240	56,000	11,809.50
1990-06-06	1,280	1,280	1,250	1,260	38,000	12,000
1990-06-05	1,290	1,300	1,290	1,290	14,000	12,285.70
1990-06-04	1,330	1,330	1,250	1,250	33,000	11,904.80
1990-06-01	1,300	1,360	1,300	1,350	71,000	12,857.10
1990-05-31	1,290	1,290	1,260	1,290	16,000	12,285.70
1990-05-30	1,280	1,300	1,260	1,300	47,000	12,381
1990-05-29	1,280	1,280	1,260	1,260	32,000	12,000
1990-05-28	1,290	1,300	1,270	1,270	43,000	12,095.20
1990-05-25	1,210	1,250	1,210	1,240	481,000	11,809.50
1990-05-24	1,210	1,230	1,200	1,210	20,000	11,523.80
1990-05-23	1,200	1,260	1,200	1,250	23,000	11,904.80
1990-05-22	1,230	1,230	1,200	1,230	21,000	11,714.30
1990-05-21	1,230	1,230	1,210	1,210	12,000	11,523.80
1990-05-18	1,250	1,260	1,230	1,230	24,000	11,714.30
1990-05-17	1,250	1,260	1,240	1,240	43,000	11,809.50
1990-05-16	1,230	1,260	1,180	1,180	53,000	11,238.10
1990-05-15	1,220	1,270	1,220	1,250	58,000	11,904.80
1990-05-14	1,200	1,220	1,180	1,220	41,000	11,619
1990-05-11	1,180	1,180	1,140	1,140	36,000	10,857.10
1990-05-10	1,160	1,160	1,100	1,100	154,000	10,476.20
1990-05-09	1,150	1,150	1,120	1,150	50,000	10,952.40
1990-05-08	1,180	1,180	1,130	1,150	23,000	10,952.40
1990-05-07	1,090	1,180	1,090	1,180	29,000	11,238.10
1990-05-02	1,060	1,100	1,060	1,090	29,000	10,381
1990-05-01	1,060	1,070	1,050	1,060	14,000	10,095.20
1990-04-27	1,110	1,110	1,060	1,060	9,000	10,095.20
1990-04-26	1,120	1,130	1,100	1,100	12,000	10,476.20
1990-04-25	1,090	1,100	1,090	1,100	2,000	10,476.20
1990-04-24	1,100	1,150	1,100	1,120	28,000	10,666.70
1990-04-23	1,130	1,130	1,100	1,100	10,000	10,476.20
1990-04-20	1,050	1,150	1,050	1,130	36,000	10,761.90
1990-04-19	1,020	1,070	1,010	1,030	56,000	9,809.52
1990-04-18	1,000	1,020	1,000	1,000	23,000	9,523.81
1990-04-17	1,060	1,080	1,060	1,080	2,000	10,285.70
1990-04-16	1,070	1,090	1,070	1,090	12,000	10,381
1990-04-13	1,100	1,140	1,100	1,140	27,000	10,857.10
1990-04-12	1,130	1,130	1,080	1,120	13,000	10,666.70
1990-04-11	1,140	1,160	1,130	1,130	15,000	10,761.90
1990-04-10	1,180	1,180	1,160	1,160	22,000	11,047.60
1990-04-09	1,090	1,190	1,080	1,160	60,000	11,047.60
1990-04-06	1,010	1,080	1,010	1,030	104,000	9,809.52
1990-04-03	1,220	1,260	1,180	1,200	37,000	11,428.60
1990-03-30	1,290	1,340	1,260	1,300	19,000	12,381
1990-03-29	1,300	1,300	1,270	1,270	9,000	12,095.20
1990-03-28	1,300	1,340	1,300	1,340	20,000	12,761.90
1990-03-27	1,360	1,360	1,320	1,350	48,000	12,857.10
1990-03-26	1,200	1,280	1,170	1,280	73,000	12,190.50
1990-03-23	1,150	1,180	1,140	1,160	92,000	11,047.60
1990-03-20	1,380	1,390	1,350	1,350	12,000	12,857.10
1990-03-19	1,470	1,470	1,380	1,380	42,000	13,142.90
1990-03-16	1,500	1,500	1,430	1,470	14,000	14,000
1990-03-15	1,480	1,500	1,480	1,500	17,000	14,285.70
1990-03-14	1,530	1,530	1,460	1,500	33,000	14,285.70
1990-03-13	1,560	1,560	1,530	1,530	16,000	14,571.40
1990-03-12	1,540	1,590	1,530	1,530	9,000	14,571.40
1990-03-09	1,530	1,530	1,530	1,530	48,000	14,571.40
1990-03-08	1,540	1,540	1,530	1,540	56,000	14,666.70
1990-03-07	1,560	1,560	1,530	1,540	23,000	14,666.70
1990-03-06	1,600	1,600	1,560	1,560	42,000	14,857.10
1990-03-05	1,540	1,580	1,530	1,580	49,000	15,047.60
1990-03-02	1,550	1,550	1,510	1,530	57,000	14,571.40
1990-03-01	1,510	1,550	1,490	1,540	69,000	14,666.70
1990-02-28	1,550	1,550	1,490	1,500	115,000	14,285.70
1990-02-27	1,540	1,550	1,450	1,550	32,000	14,761.90
1990-02-26	1,590	1,590	1,450	1,520	86,000	14,476.20
1990-02-23	1,670	1,670	1,580	1,580	45,000	15,047.60
1990-02-22	1,680	1,680	1,630	1,680	87,000	16,000
1990-02-21	1,700	1,720	1,630	1,660	508,000	15,809.50
1990-02-20	1,610	1,710	1,590	1,680	375,000	16,000
1990-02-19	1,620	1,620	1,590	1,610	23,000	15,333.30
1990-02-16	1,550	1,620	1,550	1,560	70,000	14,857.10
1990-02-15	1,600	1,600	1,540	1,540	37,000	14,666.70
1990-02-14	1,560	1,570	1,540	1,570	266,000	14,952.40
1990-02-13	1,580	1,580	1,560	1,580	43,000	15,047.60
1990-02-09	1,600	1,600	1,550	1,560	60,000	14,857.10
1990-02-08	1,630	1,630	1,570	1,570	61,000	14,952.40
1990-02-07	1,640	1,640	1,600	1,600	54,000	15,238.10
1990-02-06	1,630	1,640	1,610	1,630	41,000	15,523.80
1990-02-05	1,670	1,680	1,610	1,610	129,000	15,333.30
1990-02-02	1,660	1,670	1,640	1,650	286,000	15,714.30
1990-02-01	1,590	1,660	1,590	1,640	295,000	15,619
1990-01-31	1,560	1,580	1,560	1,570	58,000	14,952.40
1990-01-30	1,550	1,570	1,540	1,560	37,000	14,857.10
1990-01-29	1,560	1,580	1,560	1,560	26,000	14,857.10
1990-01-26	1,530	1,580	1,530	1,570	51,000	14,952.40
1990-01-25	1,560	1,580	1,540	1,560	26,000	14,857.10
1990-01-24	1,560	1,590	1,560	1,570	48,000	14,952.40
1990-01-23	1,560	1,590	1,560	1,560	39,000	14,857.10
1990-01-22	1,590	1,600	1,570	1,590	30,000	15,142.90
1990-01-19	1,600	1,640	1,590	1,590	54,000	15,142.90
1990-01-18	1,580	1,600	1,580	1,580	211,000	15,047.60
1990-01-17	1,550	1,590	1,550	1,580	74,000	15,047.60
1990-01-16	1,580	1,590	1,550	1,570	237,000	14,952.40
1990-01-12	1,620	1,640	1,560	1,590	66,000	15,142.90
1990-01-11	1,660	1,690	1,620	1,620	205,000	15,428.60
1990-01-10	1,600	1,660	1,600	1,650	165,000	15,714.30
1990-01-09	1,590	1,620	1,570	1,590	77,000	15,142.90
1990-01-08	1,590	1,600	1,560	1,590	35,000	15,142.90
1990-01-05	1,680	1,680	1,590	1,590	60,000	15,142.90
1990-01-04	1,670	1,680	1,640	1,670	104,000	15,904.80

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