1. HOME >
  2. 株価時系列 >
  3. 9074 >
  4. 1994年

9074 日本石油輸送(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-306856856836832,0006,504.76
1994-12-286776776756757,0006,428.57
1994-12-276776776776776,0006,447.62
1994-12-266776776776773,0006,447.62
1994-12-2267768267767770,0006,447.62
1994-12-216776776776772,0006,447.62
1994-12-206676776676772,0006,447.62
1994-12-196656656656655,0006,333.33
1994-12-166656656656659,0006,333.33
1994-12-156516586516583,0006,266.67
1994-12-146316506316505,0006,190.48
1994-12-136226226206202,0005,904.76
1994-12-0961261261261210,0005,828.57
1994-12-086526526526523,0006,209.52
1994-12-0767067065165111,0006,200
1994-12-0667667667667636,0006,438.10
1994-12-0568568567667640,0006,438.10
1994-12-0268068268068058,0006,476.19
1994-12-0168068968068036,0006,476.19
1994-11-306906906896893,0006,561.90
1994-11-2969469468069033,0006,571.43
1994-11-286826826826826,0006,495.24
1994-11-256906906736735,0006,409.52
1994-11-2468068067068015,0006,476.19
1994-11-226926926906909,0006,571.43
1994-11-216946946906908,0006,571.43
1994-11-186906956906953,0006,619.05
1994-11-176806856806804,0006,476.19
1994-11-166806806806808,0006,476.19
1994-11-156806806806803,0006,476.19
1994-11-147007007007002,0006,666.67
1994-11-1169069067567515,0006,428.57
1994-11-106906906906901,0006,571.43
1994-11-097137136987088,0006,742.86
1994-11-087227227127124,0006,780.95
1994-11-0774574572372331,0006,885.71
1994-11-047477477477476,0007,114.29
1994-11-027207207207202,0006,857.14
1994-11-017307307207204,0006,857.14
1994-10-317207207207201,0006,857.14
1994-10-2872072071972034,0006,857.14
1994-10-257307307227223,0006,876.19
1994-10-247347347257257,0006,904.76
1994-10-217227227227223,0006,876.19
1994-10-2073073073073013,0006,952.38
1994-10-197307307307305,0006,952.38
1994-10-187507507307306,0006,952.38
1994-10-1474978074978020,0007,428.57
1994-10-137307417307318,0006,961.90
1994-10-127297297257256,0006,904.76
1994-10-117307307307304,0006,952.38
1994-10-077287287257258,0006,904.76
1994-10-067307307287288,0006,933.33
1994-10-057307307307306,0006,952.38
1994-10-047507507507504,0007,142.86
1994-10-037227227227222,0006,876.19
1994-09-307227227227221,0006,876.19
1994-09-297207257207225,0006,876.19
1994-09-2872572572572513,0006,904.76
1994-09-277307307307301,0006,952.38
1994-09-2675975974575032,0007,142.86
1994-09-2276576676576516,0007,285.71
1994-09-2175575575575511,0007,190.48
1994-09-2073173373073015,0006,952.38
1994-09-1973573572172125,0006,866.67
1994-09-167357357357353,0007,000
1994-09-1476576576576510,0007,285.71
1994-09-1277177577177513,0007,380.95
1994-09-0976977576577516,0007,380.95
1994-09-0876076575876531,0007,285.71
1994-09-0776076075575524,0007,190.48
1994-09-067657657607608,0007,238.10
1994-09-0575575575575523,0007,190.48
1994-09-027657657557556,0007,190.48
1994-09-0174175573075569,0007,190.48
1994-08-3174074073574050,0007,047.62
1994-08-3074074173574143,0007,057.14
1994-08-2974174174174115,0007,057.14
1994-08-2673575073575011,0007,142.86
1994-08-2574175074174120,0007,057.14
1994-08-2475075074074113,0007,057.14
1994-08-2375075275075011,0007,142.86
1994-08-2275475475275215,0007,161.90
1994-08-197847847647643,0007,276.19
1994-08-187937937897895,0007,514.29
1994-08-1778578577578534,0007,476.19
1994-08-1677077577077522,0007,380.95
1994-08-157597717597717,0007,342.86
1994-08-1275875975875917,0007,228.57
1994-08-117597597597593,0007,228.57
1994-08-1077177176076117,0007,247.62
1994-08-0979579577978016,0007,428.57
1994-08-0878679578579580,0007,571.43
1994-08-0578778778078526,0007,476.19
1994-08-047707807707804,0007,428.57
1994-08-0278078077077013,0007,333.33
1994-08-017707707707701,0007,333.33
1994-07-2976076075776020,0007,238.10
1994-07-2875176075176039,0007,238.10
1994-07-2775576075275437,0007,180.95
1994-07-2676476475976430,0007,276.19
1994-07-2576176575075031,0007,142.86
1994-07-2277277276076033,0007,238.10
1994-07-2176377076376327,0007,266.67
1994-07-2078078576776786,0007,304.76
1994-07-1976578576078063,0007,428.57
1994-07-1876276276076018,0007,238.10
1994-07-1575576075476047,0007,238.10
1994-07-1475076575076538,0007,285.71
1994-07-137307307207304,0006,952.38
1994-07-127307307307302,0006,952.38
1994-07-117347347347343,0006,990.48
1994-07-0874174274074013,0007,047.62
1994-07-077757757557553,0007,190.48
1994-07-0677078077077585,0007,380.95
1994-07-0575076575075052,0007,142.86
1994-07-0474875074875015,0007,142.86
1994-07-0172373072373041,0006,952.38
1994-06-3073073572172165,0006,866.67
1994-06-2975075174074156,0007,057.14
1994-06-2875475575075019,0007,142.86
1994-06-2775075575075515,0007,190.48
1994-06-2477877876976913,0007,323.81
1994-06-2378078077078027,0007,428.57
1994-06-227807807807805,0007,428.57
1994-06-2179079077379058,0007,523.81
1994-06-2080080079079044,0007,523.81
1994-06-1780080079079043,0007,523.81
1994-06-167948007948008,0007,619.05
1994-06-157907957907906,0007,523.81
1994-06-148048048048042,0007,657.14
1994-06-1080080579579522,0007,571.43
1994-06-097988077988074,0007,685.71
1994-06-087957957957952,0007,571.43
1994-06-077977977857855,0007,476.19
1994-06-037927927827907,0007,523.81
1994-06-0279479579079241,0007,542.86
1994-06-0179379478078512,0007,476.19
1994-05-3179479479079121,0007,533.33
1994-05-3078979078579024,0007,523.81
1994-05-277807807797804,0007,428.57
1994-05-2677578076078013,0007,428.57
1994-05-257757757707703,0007,333.33
1994-05-247897907807908,0007,523.81
1994-05-2378079078078043,0007,428.57
1994-05-2078479078479011,0007,523.81
1994-05-1978078077577519,0007,380.95
1994-05-1878078577278019,0007,428.57
1994-05-1778078078078032,0007,428.57
1994-05-1678779178579068,0007,523.81
1994-05-1377179577078865,0007,504.76
1994-05-1277077076176661,0007,295.24
1994-05-1175576975576185,0007,247.62
1994-05-1075275975275525,0007,190.48
1994-05-0976376575575514,0007,190.48
1994-05-067647647647643,0007,276.19
1994-05-0276276274074010,0007,047.62
1994-04-2876476476276224,0007,257.14
1994-04-277697697617659,0007,285.71
1994-04-267697707697706,0007,333.33
1994-04-2577077075575526,0007,190.48
1994-04-2277077576177519,0007,380.95
1994-04-2176076075175513,0007,190.48
1994-04-2075876875876052,0007,238.10
1994-04-1975475475075022,0007,142.86
1994-04-18765765745746129,0007,104.76
1994-04-157557657557659,0007,285.71
1994-04-147657657557554,0007,190.48
1994-04-1376176575076510,0007,285.71
1994-04-127517517517513,0007,152.38
1994-04-117557557507503,0007,142.86
1994-04-087597597597593,0007,228.57
1994-04-077407597407596,0007,228.57
1994-04-067607607407408,0007,047.62
1994-04-057507607507555,0007,190.48
1994-04-047607607507502,0007,142.86
1994-04-017567567507505,0007,142.86
1994-03-317557557467464,0007,104.76
1994-03-307507507457453,0007,095.24
1994-03-297507507507501,0007,142.86
1994-03-287537537537532,0007,171.43
1994-03-2576176173573515,0007,000
1994-03-247517617517618,0007,247.62
1994-03-237777777617616,0007,247.62
1994-03-227867867717719,0007,342.86
1994-03-1877177977177620,0007,390.48
1994-03-1776177976076072,0007,238.10
1994-03-1675077174077131,0007,342.86
1994-03-1575077375076019,0007,238.10
1994-03-1475075074574916,0007,133.33
1994-03-1174674974574831,0007,123.81
1994-03-1074074074074010,0007,047.62
1994-03-0974574574074030,0007,047.62
1994-03-0875075074574516,0007,095.24
1994-03-0775075074574522,0007,095.24
1994-03-0475075875075020,0007,142.86
1994-03-0373873873073828,0007,028.57
1994-03-0272673072672849,0006,933.33
1994-03-0173073072672926,0006,942.86
1994-02-2874074073073017,0006,952.38
1994-02-2572173072173022,0006,952.38
1994-02-2472072572072515,0006,904.76
1994-02-237207207207203,0006,857.14
1994-02-227357357307304,0006,952.38
1994-02-217357357357351,0007,000
1994-02-187407507407405,0007,047.62
1994-02-177407407307302,0006,952.38
1994-02-1574074974074915,0007,133.33
1994-02-147507507457452,0007,095.24
1994-02-10741750740750246,0007,142.86
1994-02-09750750740741251,0007,057.14
1994-02-0875575575275540,0007,190.48
1994-02-0775375375275237,0007,161.90
1994-02-0475075375075338,0007,171.43
1994-02-0378078075575534,0007,190.48
1994-02-0279079477077038,0007,333.33
1994-02-0180081579980748,0007,685.71
1994-01-3177080377080346,0007,647.62
1994-01-2877077077077021,0007,333.33
1994-01-2777077076577019,0007,333.33
1994-01-2677077077077011,0007,333.33
1994-01-257607807607707,0007,333.33
1994-01-2477077076076013,0007,238.10
1994-01-2180180179579526,0007,571.43
1994-01-2080580580080013,0007,619.05
1994-01-197907957907955,0007,571.43
1994-01-1878079078079018,0007,523.81
1994-01-1774574574074023,0007,047.62
1994-01-147417467407466,0007,104.76
1994-01-137607607457458,0007,095.24
1994-01-1275076074575011,0007,142.86
1994-01-117657657557555,0007,190.48
1994-01-107557557557556,0007,190.48
1994-01-077507507457456,0007,095.24
1994-01-0676076075075019,0007,142.86
1994-01-057507507407407,0007,047.62
1994-01-047407507407504,0007,142.86

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