9074 日本石油輸送(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 730 | 730 | 730 | 730 | 2,000 | 6,952.38 |
| 1993-12-29 | 735 | 735 | 720 | 720 | 17,000 | 6,857.14 |
| 1993-12-28 | 745 | 745 | 735 | 735 | 6,000 | 7,000 |
| 1993-12-27 | 745 | 751 | 740 | 745 | 8,000 | 7,095.24 |
| 1993-12-24 | 745 | 745 | 745 | 745 | 5,000 | 7,095.24 |
| 1993-12-22 | 735 | 735 | 735 | 735 | 3,000 | 7,000 |
| 1993-12-21 | 735 | 735 | 735 | 735 | 13,000 | 7,000 |
| 1993-12-17 | 760 | 760 | 740 | 745 | 14,000 | 7,095.24 |
| 1993-12-16 | 750 | 750 | 735 | 750 | 5,000 | 7,142.86 |
| 1993-12-15 | 730 | 740 | 730 | 740 | 7,000 | 7,047.62 |
| 1993-12-14 | 710 | 711 | 710 | 711 | 11,000 | 6,771.43 |
| 1993-12-13 | 700 | 710 | 700 | 710 | 4,000 | 6,761.90 |
| 1993-12-10 | 690 | 710 | 690 | 710 | 6,000 | 6,761.90 |
| 1993-12-09 | 730 | 730 | 710 | 710 | 12,000 | 6,761.90 |
| 1993-12-08 | 713 | 713 | 710 | 711 | 10,000 | 6,771.43 |
| 1993-12-07 | 712 | 712 | 710 | 710 | 5,000 | 6,761.90 |
| 1993-12-06 | 741 | 741 | 720 | 722 | 30,000 | 6,876.19 |
| 1993-12-03 | 731 | 731 | 731 | 731 | 5,000 | 6,961.90 |
| 1993-12-01 | 665 | 665 | 665 | 665 | 3,000 | 6,333.33 |
| 1993-11-30 | 660 | 660 | 650 | 650 | 10,000 | 6,190.48 |
| 1993-11-26 | 720 | 720 | 720 | 720 | 5,000 | 6,857.14 |
| 1993-11-25 | 750 | 755 | 750 | 755 | 2,000 | 7,190.48 |
| 1993-11-24 | 765 | 765 | 750 | 750 | 5,000 | 7,142.86 |
| 1993-11-22 | 770 | 770 | 765 | 765 | 9,000 | 7,285.71 |
| 1993-11-19 | 763 | 765 | 763 | 765 | 12,000 | 7,285.71 |
| 1993-11-18 | 761 | 761 | 761 | 761 | 3,000 | 7,247.62 |
| 1993-11-17 | 755 | 760 | 750 | 750 | 38,000 | 7,142.86 |
| 1993-11-16 | 754 | 760 | 754 | 760 | 24,000 | 7,238.10 |
| 1993-11-15 | 784 | 784 | 784 | 784 | 7,000 | 7,466.67 |
| 1993-11-12 | 800 | 804 | 800 | 804 | 33,000 | 7,657.14 |
| 1993-11-11 | 801 | 809 | 801 | 802 | 20,000 | 7,638.10 |
| 1993-11-10 | 806 | 806 | 801 | 801 | 9,000 | 7,628.57 |
| 1993-11-09 | 831 | 831 | 821 | 821 | 25,000 | 7,819.05 |
| 1993-11-08 | 853 | 853 | 831 | 840 | 39,000 | 8,000 |
| 1993-11-05 | 853 | 853 | 841 | 853 | 42,000 | 8,123.81 |
| 1993-11-04 | 855 | 855 | 852 | 855 | 11,000 | 8,142.86 |
| 1993-11-02 | 859 | 859 | 855 | 855 | 15,000 | 8,142.86 |
| 1993-11-01 | 852 | 852 | 851 | 851 | 6,000 | 8,104.76 |
| 1993-10-29 | 851 | 852 | 851 | 851 | 15,000 | 8,104.76 |
| 1993-10-28 | 851 | 859 | 851 | 851 | 16,000 | 8,104.76 |
| 1993-10-27 | 870 | 870 | 851 | 860 | 124,000 | 8,190.48 |
| 1993-10-26 | 870 | 870 | 869 | 870 | 731,000 | 8,285.71 |
| 1993-10-25 | 869 | 869 | 869 | 869 | 708,000 | 8,276.19 |
| 1993-10-22 | 869 | 869 | 865 | 869 | 29,000 | 8,276.19 |
| 1993-10-21 | 891 | 891 | 870 | 870 | 9,000 | 8,285.71 |
| 1993-10-20 | 891 | 891 | 891 | 891 | 14,000 | 8,485.71 |
| 1993-10-18 | 910 | 910 | 905 | 905 | 13,000 | 8,619.05 |
| 1993-10-15 | 910 | 910 | 905 | 905 | 37,000 | 8,619.05 |
| 1993-10-14 | 894 | 910 | 894 | 909 | 13,000 | 8,657.14 |
| 1993-10-13 | 892 | 900 | 892 | 894 | 8,000 | 8,514.29 |
| 1993-10-12 | 894 | 900 | 884 | 891 | 16,000 | 8,485.71 |
| 1993-10-08 | 895 | 899 | 894 | 894 | 8,000 | 8,514.29 |
| 1993-10-07 | 909 | 909 | 895 | 895 | 8,000 | 8,523.81 |
| 1993-10-06 | 900 | 910 | 900 | 900 | 9,000 | 8,571.43 |
| 1993-10-05 | 891 | 900 | 891 | 900 | 12,000 | 8,571.43 |
| 1993-10-04 | 891 | 900 | 891 | 891 | 11,000 | 8,485.71 |
| 1993-10-01 | 890 | 891 | 890 | 891 | 25,000 | 8,485.71 |
| 1993-09-30 | 901 | 905 | 890 | 890 | 13,000 | 8,476.19 |
| 1993-09-29 | 905 | 905 | 899 | 900 | 5,000 | 8,571.43 |
| 1993-09-28 | 905 | 910 | 900 | 901 | 14,000 | 8,580.95 |
| 1993-09-27 | 906 | 910 | 905 | 905 | 9,000 | 8,619.05 |
| 1993-09-24 | 901 | 910 | 900 | 905 | 23,000 | 8,619.05 |
| 1993-09-22 | 886 | 900 | 886 | 900 | 18,000 | 8,571.43 |
| 1993-09-21 | 901 | 910 | 885 | 885 | 15,000 | 8,428.57 |
| 1993-09-20 | 910 | 910 | 900 | 900 | 6,000 | 8,571.43 |
| 1993-09-17 | 900 | 900 | 900 | 900 | 18,000 | 8,571.43 |
| 1993-09-16 | 900 | 910 | 900 | 900 | 38,000 | 8,571.43 |
| 1993-09-14 | 900 | 900 | 899 | 900 | 30,000 | 8,571.43 |
| 1993-09-13 | 899 | 900 | 885 | 900 | 30,000 | 8,571.43 |
| 1993-09-10 | 900 | 900 | 885 | 900 | 37,000 | 8,571.43 |
| 1993-09-09 | 900 | 901 | 900 | 900 | 8,000 | 8,571.43 |
| 1993-09-08 | 906 | 906 | 895 | 900 | 64,000 | 8,571.43 |
| 1993-09-07 | 912 | 912 | 909 | 909 | 10,000 | 8,657.14 |
| 1993-09-06 | 918 | 919 | 912 | 912 | 11,000 | 8,685.71 |
| 1993-09-03 | 940 | 940 | 919 | 919 | 30,000 | 8,752.38 |
| 1993-09-02 | 910 | 940 | 910 | 940 | 58,000 | 8,952.38 |
| 1993-09-01 | 910 | 910 | 905 | 905 | 34,000 | 8,619.05 |
| 1993-08-31 | 902 | 915 | 901 | 909 | 32,000 | 8,657.14 |
| 1993-08-30 | 895 | 900 | 895 | 898 | 10,000 | 8,552.38 |
| 1993-08-27 | 885 | 894 | 885 | 894 | 47,000 | 8,514.29 |
| 1993-08-26 | 862 | 880 | 862 | 875 | 18,000 | 8,333.33 |
| 1993-08-25 | 870 | 879 | 861 | 861 | 32,000 | 8,200 |
| 1993-08-24 | 899 | 899 | 880 | 880 | 28,000 | 8,380.95 |
| 1993-08-23 | 900 | 900 | 900 | 900 | 16,000 | 8,571.43 |
| 1993-08-20 | 901 | 909 | 900 | 909 | 8,000 | 8,657.14 |
| 1993-08-19 | 900 | 909 | 900 | 900 | 18,000 | 8,571.43 |
| 1993-08-18 | 910 | 910 | 900 | 909 | 20,000 | 8,657.14 |
| 1993-08-17 | 920 | 920 | 901 | 901 | 11,000 | 8,580.95 |
| 1993-08-16 | 925 | 926 | 920 | 923 | 20,000 | 8,790.48 |
| 1993-08-13 | 912 | 934 | 912 | 934 | 37,000 | 8,895.24 |
| 1993-08-12 | 927 | 929 | 915 | 922 | 31,000 | 8,780.95 |
| 1993-08-11 | 900 | 920 | 900 | 920 | 29,000 | 8,761.90 |
| 1993-08-10 | 919 | 919 | 909 | 910 | 18,000 | 8,666.67 |
| 1993-08-09 | 910 | 920 | 910 | 920 | 12,000 | 8,761.90 |
| 1993-08-06 | 920 | 920 | 911 | 915 | 27,000 | 8,714.29 |
| 1993-08-05 | 920 | 920 | 910 | 910 | 5,000 | 8,666.67 |
| 1993-08-04 | 940 | 940 | 920 | 920 | 3,000 | 8,761.90 |
| 1993-08-03 | 925 | 940 | 920 | 940 | 7,000 | 8,952.38 |
| 1993-08-02 | 945 | 945 | 941 | 941 | 2,000 | 8,961.90 |
| 1993-07-30 | 941 | 945 | 940 | 945 | 13,000 | 9,000 |
| 1993-07-29 | 944 | 945 | 938 | 945 | 16,000 | 9,000 |
| 1993-07-28 | 920 | 945 | 920 | 945 | 18,000 | 9,000 |
| 1993-07-27 | 940 | 940 | 940 | 940 | 5,000 | 8,952.38 |
| 1993-07-26 | 940 | 940 | 940 | 940 | 4,000 | 8,952.38 |
| 1993-07-22 | 930 | 950 | 930 | 950 | 11,000 | 9,047.62 |
| 1993-07-21 | 930 | 930 | 930 | 930 | 16,000 | 8,857.14 |
| 1993-07-20 | 970 | 970 | 944 | 944 | 7,000 | 8,990.48 |
| 1993-07-19 | 960 | 971 | 960 | 971 | 69,000 | 9,247.62 |
| 1993-07-16 | 910 | 960 | 900 | 959 | 44,000 | 9,133.33 |
| 1993-07-14 | 890 | 900 | 890 | 900 | 14,000 | 8,571.43 |
| 1993-07-13 | 890 | 890 | 890 | 890 | 1,000 | 8,476.19 |
| 1993-07-09 | 885 | 890 | 885 | 890 | 10,000 | 8,476.19 |
| 1993-07-08 | 885 | 885 | 885 | 885 | 12,000 | 8,428.57 |
| 1993-07-07 | 852 | 855 | 852 | 855 | 2,000 | 8,142.86 |
| 1993-07-06 | 871 | 871 | 865 | 865 | 20,000 | 8,238.10 |
| 1993-07-05 | 875 | 875 | 875 | 875 | 4,000 | 8,333.33 |
| 1993-07-02 | 889 | 889 | 885 | 885 | 4,000 | 8,428.57 |
| 1993-07-01 | 890 | 890 | 889 | 889 | 3,000 | 8,466.67 |
| 1993-06-30 | 890 | 900 | 890 | 890 | 28,000 | 8,476.19 |
| 1993-06-29 | 890 | 898 | 890 | 898 | 28,000 | 8,552.38 |
| 1993-06-28 | 875 | 890 | 875 | 890 | 15,000 | 8,476.19 |
| 1993-06-25 | 879 | 881 | 875 | 875 | 11,000 | 8,333.33 |
| 1993-06-24 | 860 | 860 | 860 | 860 | 2,000 | 8,190.48 |
| 1993-06-23 | 866 | 867 | 866 | 867 | 11,000 | 8,257.14 |
| 1993-06-22 | 819 | 820 | 810 | 820 | 10,000 | 7,809.52 |
| 1993-06-21 | 850 | 850 | 821 | 821 | 9,000 | 7,819.05 |
| 1993-06-18 | 870 | 870 | 865 | 865 | 3,000 | 8,238.10 |
| 1993-06-17 | 885 | 885 | 885 | 885 | 26,000 | 8,428.57 |
| 1993-06-16 | 925 | 925 | 885 | 885 | 17,000 | 8,428.57 |
| 1993-06-15 | 960 | 960 | 930 | 930 | 15,000 | 8,857.14 |
| 1993-06-14 | 961 | 970 | 960 | 970 | 14,000 | 9,238.10 |
| 1993-06-11 | 935 | 985 | 935 | 985 | 26,000 | 9,380.95 |
| 1993-06-10 | 955 | 955 | 935 | 935 | 7,000 | 8,904.76 |
| 1993-06-08 | 950 | 960 | 940 | 958 | 17,000 | 9,123.81 |
| 1993-06-07 | 964 | 970 | 960 | 960 | 9,000 | 9,142.86 |
| 1993-06-04 | 980 | 980 | 972 | 974 | 25,000 | 9,276.19 |
| 1993-06-03 | 979 | 979 | 959 | 960 | 44,000 | 9,142.86 |
| 1993-06-02 | 985 | 990 | 970 | 970 | 47,000 | 9,238.10 |
| 1993-06-01 | 970 | 1,010 | 969 | 980 | 90,000 | 9,333.33 |
| 1993-05-31 | 996 | 1,000 | 960 | 960 | 78,000 | 9,142.86 |
| 1993-05-28 | 979 | 1,040 | 965 | 1,010 | 478,000 | 9,619.05 |
| 1993-05-27 | 880 | 980 | 880 | 980 | 385,000 | 9,333.33 |
| 1993-05-26 | 880 | 880 | 875 | 880 | 38,000 | 8,380.95 |
| 1993-05-25 | 881 | 893 | 871 | 890 | 39,000 | 8,476.19 |
| 1993-05-24 | 895 | 895 | 881 | 881 | 26,000 | 8,390.48 |
| 1993-05-21 | 889 | 889 | 880 | 885 | 29,000 | 8,428.57 |
| 1993-05-20 | 870 | 884 | 857 | 884 | 84,000 | 8,419.05 |
| 1993-05-19 | 871 | 876 | 870 | 870 | 31,000 | 8,285.71 |
| 1993-05-18 | 864 | 864 | 849 | 850 | 29,000 | 8,095.24 |
| 1993-05-17 | 877 | 877 | 860 | 860 | 57,000 | 8,190.48 |
| 1993-05-14 | 880 | 888 | 870 | 880 | 52,000 | 8,380.95 |
| 1993-05-13 | 841 | 889 | 840 | 880 | 103,000 | 8,380.95 |
| 1993-05-12 | 840 | 858 | 840 | 845 | 130,000 | 8,047.62 |
| 1993-05-11 | 839 | 840 | 820 | 830 | 18,000 | 7,904.76 |
| 1993-05-10 | 835 | 845 | 820 | 845 | 39,000 | 8,047.62 |
| 1993-05-07 | 829 | 829 | 810 | 810 | 52,000 | 7,714.29 |
| 1993-05-06 | 800 | 819 | 800 | 819 | 21,000 | 7,800 |
| 1993-04-30 | 770 | 794 | 770 | 793 | 16,000 | 7,552.38 |
| 1993-04-28 | 778 | 778 | 778 | 778 | 8,000 | 7,409.52 |
| 1993-04-27 | 740 | 770 | 739 | 770 | 19,000 | 7,333.33 |
| 1993-04-26 | 752 | 752 | 748 | 750 | 14,000 | 7,142.86 |
| 1993-04-23 | 770 | 770 | 760 | 770 | 13,000 | 7,333.33 |
| 1993-04-22 | 767 | 769 | 767 | 769 | 14,000 | 7,323.81 |
| 1993-04-21 | 770 | 770 | 752 | 752 | 14,000 | 7,161.90 |
| 1993-04-20 | 775 | 790 | 770 | 770 | 24,000 | 7,333.33 |
| 1993-04-19 | 790 | 790 | 780 | 780 | 7,000 | 7,428.57 |
| 1993-04-16 | 811 | 811 | 780 | 780 | 24,000 | 7,428.57 |
| 1993-04-15 | 828 | 829 | 801 | 811 | 17,000 | 7,723.81 |
| 1993-04-14 | 835 | 848 | 820 | 830 | 34,000 | 7,904.76 |
| 1993-04-13 | 811 | 830 | 811 | 830 | 48,000 | 7,904.76 |
| 1993-04-12 | 806 | 814 | 800 | 810 | 45,000 | 7,714.29 |
| 1993-04-09 | 785 | 820 | 785 | 800 | 88,000 | 7,619.05 |
| 1993-04-08 | 784 | 784 | 774 | 784 | 78,000 | 7,466.67 |
| 1993-04-07 | 775 | 775 | 763 | 764 | 23,000 | 7,276.19 |
| 1993-04-06 | 782 | 783 | 770 | 775 | 18,000 | 7,380.95 |
| 1993-04-05 | 780 | 785 | 770 | 780 | 42,000 | 7,428.57 |
| 1993-04-02 | 775 | 775 | 760 | 775 | 23,000 | 7,380.95 |
| 1993-04-01 | 755 | 760 | 755 | 760 | 23,000 | 7,238.10 |
| 1993-03-31 | 760 | 770 | 755 | 755 | 27,000 | 7,190.48 |
| 1993-03-30 | 775 | 775 | 765 | 765 | 31,000 | 7,285.71 |
| 1993-03-29 | 755 | 775 | 755 | 775 | 62,000 | 7,380.95 |
| 1993-03-26 | 773 | 780 | 755 | 755 | 96,000 | 7,190.48 |
| 1993-03-25 | 764 | 770 | 760 | 770 | 74,000 | 7,333.33 |
| 1993-03-24 | 760 | 762 | 755 | 759 | 121,000 | 7,228.57 |
| 1993-03-23 | 757 | 757 | 747 | 757 | 174,000 | 7,209.52 |
| 1993-03-22 | 750 | 755 | 743 | 752 | 44,000 | 7,161.90 |
| 1993-03-19 | 740 | 740 | 724 | 730 | 39,000 | 6,952.38 |
| 1993-03-18 | 755 | 755 | 730 | 735 | 23,000 | 7,000 |
| 1993-03-17 | 750 | 757 | 741 | 750 | 72,000 | 7,142.86 |
| 1993-03-16 | 721 | 740 | 708 | 740 | 218,000 | 7,047.62 |
| 1993-03-15 | 685 | 723 | 685 | 714 | 143,000 | 6,800 |
| 1993-03-12 | 675 | 685 | 675 | 675 | 111,000 | 6,428.57 |
| 1993-03-11 | 685 | 685 | 671 | 671 | 32,000 | 6,390.48 |
| 1993-03-10 | 675 | 690 | 675 | 675 | 106,000 | 6,428.57 |
| 1993-03-09 | 675 | 675 | 675 | 675 | 4,000 | 6,428.57 |
| 1993-03-08 | 660 | 664 | 660 | 663 | 7,000 | 6,314.29 |
| 1993-03-05 | 670 | 670 | 670 | 670 | 2,000 | 6,380.95 |
| 1993-03-04 | 665 | 665 | 665 | 665 | 5,000 | 6,333.33 |
| 1993-03-03 | 675 | 675 | 675 | 675 | 3,000 | 6,428.57 |
| 1993-03-02 | 665 | 665 | 665 | 665 | 1,000 | 6,333.33 |
| 1993-02-26 | 661 | 661 | 660 | 660 | 2,000 | 6,285.71 |
| 1993-02-25 | 664 | 664 | 664 | 664 | 2,000 | 6,323.81 |
| 1993-02-24 | 709 | 709 | 690 | 690 | 9,000 | 6,571.43 |
| 1993-02-23 | 680 | 710 | 680 | 710 | 4,000 | 6,761.90 |
| 1993-02-22 | 680 | 680 | 680 | 680 | 1,000 | 6,476.19 |
| 1993-02-19 | 665 | 675 | 665 | 675 | 4,000 | 6,428.57 |
| 1993-02-18 | 660 | 660 | 660 | 660 | 1,000 | 6,285.71 |
| 1993-02-17 | 675 | 675 | 670 | 670 | 10,000 | 6,380.95 |
| 1993-02-16 | 670 | 670 | 670 | 670 | 5,000 | 6,380.95 |
| 1993-02-15 | 670 | 670 | 670 | 670 | 11,000 | 6,380.95 |
| 1993-02-12 | 665 | 665 | 665 | 665 | 2,000 | 6,333.33 |
| 1993-02-10 | 680 | 680 | 675 | 675 | 27,000 | 6,428.57 |
| 1993-02-09 | 675 | 680 | 675 | 675 | 15,000 | 6,428.57 |
| 1993-02-08 | 680 | 680 | 671 | 671 | 8,000 | 6,390.48 |
| 1993-02-05 | 675 | 675 | 675 | 675 | 1,000 | 6,428.57 |
| 1993-02-04 | 670 | 675 | 670 | 675 | 5,000 | 6,428.57 |
| 1993-02-03 | 670 | 670 | 670 | 670 | 11,000 | 6,380.95 |
| 1993-02-02 | 655 | 655 | 655 | 655 | 7,000 | 6,238.10 |
| 1993-02-01 | 660 | 665 | 660 | 665 | 4,000 | 6,333.33 |
| 1993-01-29 | 660 | 660 | 660 | 660 | 1,000 | 6,285.71 |
| 1993-01-26 | 660 | 660 | 660 | 660 | 14,000 | 6,285.71 |
| 1993-01-25 | 670 | 670 | 670 | 670 | 4,000 | 6,380.95 |
| 1993-01-22 | 671 | 671 | 671 | 671 | 9,000 | 6,390.48 |
| 1993-01-21 | 671 | 671 | 671 | 671 | 2,000 | 6,390.48 |
| 1993-01-20 | 675 | 675 | 675 | 675 | 7,000 | 6,428.57 |
| 1993-01-19 | 675 | 676 | 675 | 676 | 20,000 | 6,438.10 |
| 1993-01-18 | 675 | 675 | 675 | 675 | 13,000 | 6,428.57 |
| 1993-01-13 | 675 | 675 | 675 | 675 | 2,000 | 6,428.57 |
| 1993-01-12 | 675 | 675 | 675 | 675 | 11,000 | 6,428.57 |
| 1993-01-11 | 675 | 675 | 675 | 675 | 15,000 | 6,428.57 |
| 1993-01-08 | 690 | 695 | 690 | 695 | 2,000 | 6,619.05 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1996-03-26]1株→1.05株
