9074 日本石油輸送(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	690	690	690	690	2,000	6,571.43
1992-12-29	695	695	695	695	3,000	6,619.05
1992-12-28	700	700	700	700	5,000	6,666.67
1992-12-25	700	700	700	700	11,000	6,666.67
1992-12-24	700	700	700	700	10,000	6,666.67
1992-12-22	709	715	705	710	27,000	6,761.90
1992-12-21	710	710	700	710	16,000	6,761.90
1992-12-18	690	714	690	704	29,000	6,704.76
1992-12-17	685	695	680	695	21,000	6,619.05
1992-12-16	685	685	680	685	51,000	6,523.81
1992-12-15	689	689	675	680	46,000	6,476.19
1992-12-14	690	698	690	690	17,000	6,571.43
1992-12-11	680	700	680	681	28,000	6,485.71
1992-12-10	680	690	680	690	38,000	6,571.43
1992-12-09	688	688	680	680	22,000	6,476.19
1992-12-08	680	700	680	690	26,000	6,571.43
1992-12-07	680	683	679	683	9,000	6,504.76
1992-12-04	675	685	675	685	11,000	6,523.81
1992-12-03	665	675	660	675	55,000	6,428.57
1992-12-02	655	665	655	665	5,000	6,333.33
1992-12-01	640	640	640	640	3,000	6,095.24
1992-11-30	633	639	633	639	14,000	6,085.71
1992-11-27	611	639	611	639	10,000	6,085.71
1992-11-26	611	611	611	611	1,000	5,819.05
1992-11-25	610	610	610	610	1,000	5,809.52
1992-11-24	610	610	610	610	6,000	5,809.52
1992-11-20	609	609	609	609	12,000	5,800
1992-11-19	609	609	609	609	2,000	5,800
1992-11-18	580	581	580	580	12,000	5,523.81
1992-11-17	600	600	600	600	1,000	5,714.29
1992-11-16	601	601	600	600	14,000	5,714.29
1992-11-13	580	590	580	590	14,000	5,619.05
1992-11-11	580	580	580	580	5,000	5,523.81
1992-11-06	610	610	610	610	8,000	5,809.52
1992-11-05	610	620	610	620	14,000	5,904.76
1992-11-02	590	590	590	590	2,000	5,619.05
1992-10-30	600	600	600	600	2,000	5,714.29
1992-10-29	591	591	590	590	4,000	5,619.05
1992-10-27	584	584	584	584	8,000	5,561.90
1992-10-26	583	583	583	583	1,000	5,552.38
1992-10-20	605	605	603	603	2,000	5,742.86
1992-10-19	609	609	609	609	1,000	5,800
1992-10-16	615	615	615	615	5,000	5,857.14
1992-10-15	610	610	610	610	1,000	5,809.52
1992-10-14	619	619	610	610	5,000	5,809.52
1992-10-12	639	639	639	639	4,000	6,085.71
1992-10-09	606	640	606	630	14,000	6,000
1992-10-08	610	610	610	610	2,000	5,809.52
1992-10-07	610	610	610	610	1,000	5,809.52
1992-10-06	610	610	610	610	1,000	5,809.52
1992-10-05	630	630	600	600	10,000	5,714.29
1992-10-01	601	601	600	600	7,000	5,714.29
1992-09-30	617	618	617	618	3,000	5,885.71
1992-09-29	640	640	635	635	7,000	6,047.62
1992-09-28	626	645	626	644	27,000	6,133.33
1992-09-25	607	620	607	616	36,000	5,866.67
1992-09-24	571	590	571	590	35,000	5,619.05
1992-09-21	580	580	560	560	19,000	5,333.33
1992-09-18	580	590	573	580	37,000	5,523.81
1992-09-17	576	585	576	580	6,000	5,523.81
1992-09-16	580	585	576	576	18,000	5,485.71
1992-09-14	600	601	600	600	12,000	5,714.29
1992-09-11	610	615	607	607	14,000	5,780.95
1992-09-10	610	620	609	615	20,000	5,857.14
1992-09-09	609	609	609	609	1,000	5,800
1992-09-08	591	591	590	590	4,000	5,619.05
1992-09-07	600	605	590	600	14,000	5,714.29
1992-09-04	600	605	600	605	10,000	5,761.90
1992-09-03	590	590	590	590	2,000	5,619.05
1992-09-02	600	600	600	600	1,000	5,714.29
1992-09-01	610	617	609	610	23,000	5,809.52
1992-08-31	614	617	610	615	23,000	5,857.14
1992-08-28	590	600	580	600	9,000	5,714.29
1992-08-27	550	570	550	570	50,000	5,428.57
1992-08-26	560	560	560	560	15,000	5,333.33
1992-08-25	560	560	560	560	2,000	5,333.33
1992-08-24	550	550	550	550	2,000	5,238.10
1992-08-21	549	550	549	550	5,000	5,238.10
1992-08-20	508	521	507	520	13,000	4,952.38
1992-08-19	520	520	520	520	8,000	4,952.38
1992-08-18	525	525	525	525	5,000	5,000
1992-08-17	525	525	525	525	9,000	5,000
1992-08-14	525	525	520	520	4,000	4,952.38
1992-08-13	520	525	520	525	11,000	5,000
1992-08-12	520	525	520	521	8,000	4,961.90
1992-08-11	525	525	525	525	7,000	5,000
1992-08-10	521	522	520	522	42,000	4,971.43
1992-08-07	525	530	520	520	18,000	4,952.38
1992-08-06	525	525	525	525	1,000	5,000
1992-08-05	520	526	520	520	28,000	4,952.38
1992-08-04	525	525	520	520	5,000	4,952.38
1992-08-03	525	525	520	525	5,000	5,000
1992-07-31	530	535	525	525	6,000	5,000
1992-07-30	520	525	520	525	12,000	5,000
1992-07-29	522	522	507	517	27,000	4,923.81
1992-07-27	552	552	551	551	6,000	5,247.62
1992-07-24	555	560	551	551	13,000	5,247.62
1992-07-23	561	561	555	561	5,000	5,342.86
1992-07-22	600	600	561	561	6,000	5,342.86
1992-07-20	561	580	561	580	8,000	5,523.81
1992-07-17	580	580	580	580	4,000	5,523.81
1992-07-14	600	600	600	600	13,000	5,714.29
1992-07-13	580	610	580	600	15,000	5,714.29
1992-07-09	580	580	580	580	3,000	5,523.81
1992-07-07	600	600	580	580	3,000	5,523.81
1992-07-06	599	599	591	594	5,000	5,657.14
1992-07-03	599	599	599	599	8,000	5,704.76
1992-07-02	570	570	570	570	4,000	5,428.57
1992-07-01	561	562	561	562	13,000	5,352.38
1992-06-30	561	561	561	561	17,000	5,342.86
1992-06-29	580	580	580	580	5,000	5,523.81
1992-06-26	580	580	579	579	5,000	5,514.29
1992-06-25	580	590	580	590	14,000	5,619.05
1992-06-24	605	605	600	600	18,000	5,714.29
1992-06-22	615	615	609	615	12,000	5,857.14
1992-06-19	620	621	615	621	23,000	5,914.29
1992-06-18	629	635	624	628	39,000	5,980.95
1992-06-17	635	635	633	633	13,000	6,028.57
1992-06-16	635	636	635	636	6,000	6,057.14
1992-06-15	637	637	636	636	15,000	6,057.14
1992-06-12	631	635	631	635	3,000	6,047.62
1992-06-11	629	629	626	629	16,000	5,990.48
1992-06-10	629	629	629	629	1,000	5,990.48
1992-06-09	629	629	629	629	1,000	5,990.48
1992-06-08	629	629	629	629	2,000	5,990.48
1992-06-05	650	650	635	639	9,000	6,085.71
1992-06-04	643	650	643	650	2,000	6,190.48
1992-06-03	650	650	650	650	1,000	6,190.48
1992-06-01	655	655	655	655	1,000	6,238.10
1992-05-29	645	645	645	645	1,000	6,142.86
1992-05-28	644	645	625	625	6,000	5,952.38
1992-05-27	648	648	645	645	14,000	6,142.86
1992-05-26	650	655	645	651	9,000	6,200
1992-05-25	650	655	640	640	12,000	6,095.24
1992-05-22	650	650	640	640	3,000	6,095.24
1992-05-21	660	660	649	650	6,000	6,190.48
1992-05-20	660	670	660	660	7,000	6,285.71
1992-05-19	687	687	687	687	1,000	6,542.86
1992-05-18	688	688	688	688	1,000	6,552.38
1992-05-15	699	699	698	698	2,000	6,647.62
1992-05-14	695	700	690	700	15,000	6,666.67
1992-05-13	664	674	664	674	4,000	6,419.05
1992-05-12	673	673	664	664	5,000	6,323.81
1992-05-11	663	663	663	663	9,000	6,314.29
1992-05-08	621	629	621	623	10,000	5,933.33
1992-05-07	609	615	609	615	9,000	5,857.14
1992-05-06	610	610	609	609	2,000	5,800
1992-05-01	620	620	620	620	4,000	5,904.76
1992-04-30	576	576	570	570	13,000	5,428.57
1992-04-28	560	560	550	560	53,000	5,333.33
1992-04-27	561	565	560	560	27,000	5,333.33
1992-04-24	560	560	555	555	18,000	5,285.71
1992-04-23	565	565	551	561	8,000	5,342.86
1992-04-22	585	585	562	562	32,000	5,352.38
1992-04-21	585	585	585	585	2,000	5,571.43
1992-04-20	600	600	580	580	3,000	5,523.81
1992-04-17	620	620	600	600	12,000	5,714.29
1992-04-16	620	621	620	620	10,000	5,904.76
1992-04-15	620	620	610	620	6,000	5,904.76
1992-04-13	600	600	600	600	1,000	5,714.29
1992-04-10	561	600	561	600	11,000	5,714.29
1992-04-09	561	570	551	560	29,000	5,333.33
1992-04-08	595	595	570	570	21,000	5,428.57
1992-04-07	610	610	600	600	29,000	5,714.29
1992-04-06	560	560	560	560	13,000	5,333.33
1992-04-03	586	586	540	550	32,000	5,238.10
1992-04-02	625	625	571	581	19,000	5,533.33
1992-04-01	635	635	629	629	14,000	5,990.48
1992-03-31	630	630	630	630	7,000	6,000
1992-03-30	619	620	610	615	28,000	5,857.14
1992-03-27	652	652	601	601	46,000	5,723.81
1992-03-26	679	679	660	660	12,000	6,285.71
1992-03-25	697	697	680	680	13,000	6,476.19
1992-03-24	701	701	698	700	9,000	6,666.67
1992-03-23	710	710	700	700	8,000	6,666.67
1992-03-19	699	700	695	700	31,000	6,666.67
1992-03-18	700	700	696	700	7,000	6,666.67
1992-03-17	705	705	696	700	12,000	6,666.67
1992-03-16	705	705	705	705	5,000	6,714.29
1992-03-11	790	790	775	775	10,000	7,380.95
1992-03-10	790	790	790	790	2,000	7,523.81
1992-03-09	800	800	790	790	6,000	7,523.81
1992-03-06	810	810	800	800	29,000	7,619.05
1992-03-05	820	820	815	815	14,000	7,761.90
1992-03-03	815	815	815	815	9,000	7,761.90
1992-03-02	815	815	809	815	9,000	7,761.90
1992-02-28	815	815	815	815	11,000	7,761.90
1992-02-27	819	819	819	819	3,000	7,800
1992-02-25	809	810	809	809	6,000	7,704.76
1992-02-24	815	815	810	810	18,000	7,714.29
1992-02-21	815	830	815	830	2,000	7,904.76
1992-02-20	810	815	810	815	4,000	7,761.90
1992-02-19	811	811	810	811	10,000	7,723.81
1992-02-18	815	815	811	811	12,000	7,723.81
1992-02-17	815	815	814	815	27,000	7,761.90
1992-02-14	815	815	815	815	6,000	7,761.90
1992-02-07	811	811	810	810	2,000	7,714.29
1992-02-06	811	811	810	810	7,000	7,714.29
1992-02-05	810	810	810	810	4,000	7,714.29
1992-02-03	820	820	820	820	3,000	7,809.52
1992-01-31	800	810	800	810	17,000	7,714.29
1992-01-30	800	805	800	800	55,000	7,619.05
1992-01-29	801	801	800	800	5,000	7,619.05
1992-01-28	800	802	800	800	18,000	7,619.05
1992-01-27	830	830	830	830	5,000	7,904.76
1992-01-24	860	870	850	850	17,000	8,095.24
1992-01-23	860	870	860	870	11,000	8,285.71
1992-01-22	867	867	800	840	50,000	8,000
1992-01-21	888	888	882	882	10,000	8,400
1992-01-20	919	919	919	919	2,000	8,752.38
1992-01-16	946	946	940	943	8,000	8,980.95
1992-01-14	959	959	951	951	5,000	9,057.14
1992-01-13	980	980	969	969	7,000	9,228.57
1992-01-10	985	985	981	981	2,000	9,342.86
1992-01-09	986	986	985	985	3,000	9,380.95
1992-01-08	980	980	980	980	1,000	9,333.33
1992-01-07	1,000	1,000	990	990	10,000	9,428.57
1992-01-06	990	990	990	990	6,000	9,428.57

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