9074 日本石油輸送(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 651 | 664 | 650 | 650 | 97,000 | 6,190.48 |
| 1995-12-28 | 665 | 670 | 651 | 651 | 190,000 | 6,200 |
| 1995-12-27 | 635 | 660 | 635 | 655 | 177,000 | 6,238.10 |
| 1995-12-26 | 646 | 653 | 633 | 642 | 123,000 | 6,114.29 |
| 1995-12-25 | 664 | 664 | 645 | 645 | 90,000 | 6,142.86 |
| 1995-12-22 | 669 | 670 | 639 | 655 | 123,000 | 6,238.10 |
| 1995-12-21 | 669 | 670 | 655 | 660 | 257,000 | 6,285.71 |
| 1995-12-20 | 684 | 710 | 675 | 682 | 611,000 | 6,495.24 |
| 1995-12-19 | 611 | 699 | 600 | 690 | 1,208,000 | 6,571.43 |
| 1995-12-18 | 620 | 640 | 615 | 621 | 433,000 | 5,914.29 |
| 1995-12-15 | 609 | 619 | 605 | 610 | 240,000 | 5,809.52 |
| 1995-12-14 | 587 | 610 | 587 | 610 | 146,000 | 5,809.52 |
| 1995-12-13 | 596 | 600 | 585 | 597 | 28,000 | 5,685.71 |
| 1995-12-12 | 590 | 590 | 581 | 586 | 30,000 | 5,580.95 |
| 1995-12-11 | 604 | 604 | 590 | 590 | 24,000 | 5,619.05 |
| 1995-12-08 | 597 | 610 | 595 | 605 | 40,000 | 5,761.90 |
| 1995-12-07 | 595 | 613 | 595 | 605 | 73,000 | 5,761.90 |
| 1995-12-06 | 599 | 599 | 590 | 592 | 28,000 | 5,638.10 |
| 1995-12-05 | 617 | 619 | 600 | 608 | 133,000 | 5,790.48 |
| 1995-12-04 | 605 | 613 | 601 | 613 | 219,000 | 5,838.10 |
| 1995-12-01 | 565 | 604 | 565 | 585 | 307,000 | 5,571.43 |
| 1995-11-30 | 565 | 575 | 565 | 565 | 95,000 | 5,380.95 |
| 1995-11-29 | 565 | 585 | 565 | 565 | 69,000 | 5,380.95 |
| 1995-11-28 | 566 | 566 | 561 | 565 | 36,000 | 5,380.95 |
| 1995-11-27 | 561 | 571 | 561 | 566 | 15,000 | 5,390.48 |
| 1995-11-24 | 561 | 561 | 560 | 561 | 15,000 | 5,342.86 |
| 1995-11-22 | 571 | 571 | 561 | 565 | 18,000 | 5,380.95 |
| 1995-11-21 | 569 | 574 | 569 | 570 | 37,000 | 5,428.57 |
| 1995-11-20 | 580 | 582 | 575 | 575 | 42,000 | 5,476.19 |
| 1995-11-17 | 590 | 599 | 580 | 580 | 58,000 | 5,523.81 |
| 1995-11-16 | 600 | 600 | 590 | 597 | 110,000 | 5,685.71 |
| 1995-11-15 | 585 | 600 | 580 | 595 | 119,000 | 5,666.67 |
| 1995-11-14 | 557 | 589 | 557 | 575 | 32,000 | 5,476.19 |
| 1995-11-13 | 577 | 577 | 553 | 553 | 10,000 | 5,266.67 |
| 1995-11-10 | 577 | 577 | 565 | 570 | 18,000 | 5,428.57 |
| 1995-11-09 | 577 | 577 | 571 | 577 | 30,000 | 5,495.24 |
| 1995-11-08 | 570 | 586 | 570 | 571 | 46,000 | 5,438.10 |
| 1995-11-07 | 599 | 599 | 580 | 580 | 71,000 | 5,523.81 |
| 1995-11-06 | 605 | 609 | 590 | 600 | 70,000 | 5,714.29 |
| 1995-11-02 | 606 | 622 | 591 | 610 | 250,000 | 5,809.52 |
| 1995-11-01 | 565 | 610 | 565 | 600 | 294,000 | 5,714.29 |
| 1995-10-31 | 550 | 560 | 540 | 555 | 47,000 | 5,285.71 |
| 1995-10-30 | 555 | 555 | 540 | 540 | 16,000 | 5,142.86 |
| 1995-10-27 | 559 | 560 | 555 | 555 | 49,000 | 5,285.71 |
| 1995-10-26 | 569 | 569 | 560 | 560 | 18,000 | 5,333.33 |
| 1995-10-25 | 535 | 570 | 530 | 559 | 31,000 | 5,323.81 |
| 1995-10-24 | 535 | 535 | 525 | 535 | 8,000 | 5,095.24 |
| 1995-10-23 | 532 | 540 | 525 | 525 | 22,000 | 5,000 |
| 1995-10-20 | 543 | 543 | 531 | 542 | 16,000 | 5,161.90 |
| 1995-10-19 | 552 | 552 | 543 | 543 | 13,000 | 5,171.43 |
| 1995-10-18 | 560 | 564 | 542 | 542 | 47,000 | 5,161.90 |
| 1995-10-17 | 569 | 569 | 550 | 560 | 57,000 | 5,333.33 |
| 1995-10-16 | 580 | 580 | 569 | 570 | 42,000 | 5,428.57 |
| 1995-10-13 | 605 | 605 | 586 | 586 | 198,000 | 5,580.95 |
| 1995-10-12 | 575 | 615 | 569 | 609 | 496,000 | 5,800 |
| 1995-10-11 | 512 | 585 | 512 | 585 | 396,000 | 5,571.43 |
| 1995-10-09 | 520 | 523 | 515 | 520 | 15,000 | 4,952.38 |
| 1995-10-06 | 516 | 536 | 516 | 524 | 77,000 | 4,990.48 |
| 1995-10-05 | 500 | 515 | 495 | 515 | 33,000 | 4,904.76 |
| 1995-10-04 | 481 | 500 | 481 | 500 | 20,000 | 4,761.90 |
| 1995-10-03 | 480 | 485 | 480 | 480 | 10,000 | 4,571.43 |
| 1995-10-02 | 500 | 505 | 490 | 490 | 13,000 | 4,666.67 |
| 1995-09-29 | 514 | 514 | 510 | 510 | 4,000 | 4,857.14 |
| 1995-09-28 | 506 | 515 | 500 | 515 | 40,000 | 4,904.76 |
| 1995-09-27 | 491 | 505 | 491 | 505 | 38,000 | 4,809.52 |
| 1995-09-26 | 483 | 486 | 483 | 486 | 7,000 | 4,628.57 |
| 1995-09-25 | 485 | 485 | 482 | 482 | 25,000 | 4,590.48 |
| 1995-09-22 | 495 | 495 | 480 | 480 | 10,000 | 4,571.43 |
| 1995-09-21 | 497 | 500 | 489 | 490 | 17,000 | 4,666.67 |
| 1995-09-20 | 505 | 505 | 500 | 500 | 8,000 | 4,761.90 |
| 1995-09-19 | 503 | 505 | 501 | 501 | 12,000 | 4,771.43 |
| 1995-09-18 | 505 | 505 | 503 | 503 | 7,000 | 4,790.48 |
| 1995-09-14 | 501 | 508 | 501 | 505 | 11,000 | 4,809.52 |
| 1995-09-13 | 500 | 505 | 497 | 500 | 33,000 | 4,761.90 |
| 1995-09-12 | 500 | 505 | 500 | 500 | 22,000 | 4,761.90 |
| 1995-09-08 | 484 | 500 | 483 | 491 | 7,000 | 4,676.19 |
| 1995-09-07 | 482 | 482 | 482 | 482 | 26,000 | 4,590.48 |
| 1995-09-06 | 495 | 497 | 486 | 486 | 9,000 | 4,628.57 |
| 1995-09-05 | 504 | 504 | 504 | 504 | 1,000 | 4,800 |
| 1995-09-04 | 503 | 505 | 496 | 496 | 26,000 | 4,723.81 |
| 1995-09-01 | 505 | 505 | 500 | 500 | 15,000 | 4,761.90 |
| 1995-08-31 | 511 | 515 | 491 | 491 | 15,000 | 4,676.19 |
| 1995-08-30 | 532 | 533 | 521 | 525 | 72,000 | 5,000 |
| 1995-08-29 | 501 | 535 | 501 | 534 | 92,000 | 5,085.71 |
| 1995-08-28 | 505 | 505 | 498 | 498 | 12,000 | 4,742.86 |
| 1995-08-25 | 490 | 492 | 485 | 492 | 13,000 | 4,685.71 |
| 1995-08-24 | 477 | 480 | 475 | 480 | 13,000 | 4,571.43 |
| 1995-08-23 | 485 | 485 | 480 | 480 | 24,000 | 4,571.43 |
| 1995-08-22 | 490 | 490 | 485 | 485 | 13,000 | 4,619.05 |
| 1995-08-21 | 495 | 495 | 490 | 490 | 11,000 | 4,666.67 |
| 1995-08-18 | 495 | 495 | 490 | 495 | 10,000 | 4,714.29 |
| 1995-08-17 | 500 | 509 | 495 | 495 | 44,000 | 4,714.29 |
| 1995-08-16 | 524 | 530 | 500 | 500 | 54,000 | 4,761.90 |
| 1995-08-15 | 495 | 520 | 495 | 516 | 90,000 | 4,914.29 |
| 1995-08-14 | 476 | 495 | 476 | 495 | 31,000 | 4,714.29 |
| 1995-08-11 | 465 | 475 | 465 | 475 | 25,000 | 4,523.81 |
| 1995-08-10 | 456 | 460 | 456 | 460 | 9,000 | 4,380.95 |
| 1995-08-09 | 460 | 460 | 455 | 455 | 4,000 | 4,333.33 |
| 1995-08-08 | 451 | 453 | 451 | 452 | 11,000 | 4,304.76 |
| 1995-08-07 | 465 | 465 | 450 | 450 | 8,000 | 4,285.71 |
| 1995-08-04 | 465 | 465 | 460 | 460 | 19,000 | 4,380.95 |
| 1995-08-03 | 465 | 469 | 460 | 461 | 24,000 | 4,390.48 |
| 1995-08-02 | 469 | 469 | 464 | 465 | 30,000 | 4,428.57 |
| 1995-08-01 | 474 | 474 | 469 | 469 | 4,000 | 4,466.67 |
| 1995-07-31 | 460 | 469 | 460 | 469 | 15,000 | 4,466.67 |
| 1995-07-28 | 473 | 473 | 462 | 462 | 17,000 | 4,400 |
| 1995-07-27 | 476 | 476 | 470 | 472 | 18,000 | 4,495.24 |
| 1995-07-26 | 467 | 468 | 466 | 466 | 8,000 | 4,438.10 |
| 1995-07-25 | 455 | 465 | 455 | 459 | 710,000 | 4,371.43 |
| 1995-07-24 | 455 | 455 | 450 | 455 | 636,000 | 4,333.33 |
| 1995-07-21 | 460 | 460 | 455 | 460 | 50,000 | 4,380.95 |
| 1995-07-20 | 465 | 469 | 465 | 465 | 5,000 | 4,428.57 |
| 1995-07-19 | 484 | 489 | 476 | 476 | 16,000 | 4,533.33 |
| 1995-07-18 | 494 | 494 | 484 | 484 | 16,000 | 4,609.52 |
| 1995-07-17 | 485 | 500 | 479 | 484 | 31,000 | 4,609.52 |
| 1995-07-14 | 500 | 500 | 480 | 480 | 50,000 | 4,571.43 |
| 1995-07-13 | 507 | 510 | 492 | 495 | 62,000 | 4,714.29 |
| 1995-07-12 | 495 | 514 | 487 | 505 | 146,000 | 4,809.52 |
| 1995-07-11 | 451 | 494 | 451 | 490 | 403,000 | 4,666.67 |
| 1995-07-10 | 438 | 450 | 438 | 450 | 249,000 | 4,285.71 |
| 1995-07-07 | 420 | 443 | 420 | 430 | 590,000 | 4,095.24 |
| 1995-07-04 | 455 | 460 | 455 | 455 | 8,000 | 4,333.33 |
| 1995-07-03 | 450 | 450 | 440 | 440 | 10,000 | 4,190.48 |
| 1995-06-30 | 442 | 445 | 437 | 445 | 11,000 | 4,238.10 |
| 1995-06-29 | 434 | 435 | 433 | 434 | 20,000 | 4,133.33 |
| 1995-06-28 | 429 | 429 | 429 | 429 | 4,000 | 4,085.71 |
| 1995-06-27 | 424 | 434 | 424 | 430 | 9,000 | 4,095.24 |
| 1995-06-26 | 420 | 420 | 420 | 420 | 25,000 | 4,000 |
| 1995-06-23 | 419 | 420 | 419 | 419 | 26,000 | 3,990.48 |
| 1995-06-22 | 420 | 420 | 419 | 419 | 22,000 | 3,990.48 |
| 1995-06-21 | 420 | 420 | 415 | 415 | 10,000 | 3,952.38 |
| 1995-06-20 | 430 | 430 | 427 | 427 | 7,000 | 4,066.67 |
| 1995-06-19 | 430 | 430 | 430 | 430 | 7,000 | 4,095.24 |
| 1995-06-16 | 445 | 445 | 430 | 430 | 13,000 | 4,095.24 |
| 1995-06-15 | 449 | 449 | 449 | 449 | 8,000 | 4,276.19 |
| 1995-06-13 | 450 | 450 | 450 | 450 | 14,000 | 4,285.71 |
| 1995-06-12 | 450 | 450 | 440 | 450 | 29,000 | 4,285.71 |
| 1995-06-09 | 460 | 460 | 458 | 460 | 16,000 | 4,380.95 |
| 1995-06-08 | 455 | 461 | 455 | 461 | 4,000 | 4,390.48 |
| 1995-06-07 | 455 | 455 | 450 | 455 | 3,000 | 4,333.33 |
| 1995-06-06 | 470 | 470 | 461 | 461 | 5,000 | 4,390.48 |
| 1995-06-05 | 470 | 470 | 455 | 455 | 7,000 | 4,333.33 |
| 1995-06-02 | 470 | 470 | 470 | 470 | 9,000 | 4,476.19 |
| 1995-06-01 | 470 | 470 | 470 | 470 | 2,000 | 4,476.19 |
| 1995-05-26 | 471 | 475 | 471 | 475 | 3,000 | 4,523.81 |
| 1995-05-25 | 475 | 475 | 471 | 475 | 5,000 | 4,523.81 |
| 1995-05-24 | 479 | 480 | 479 | 480 | 7,000 | 4,571.43 |
| 1995-05-23 | 489 | 489 | 489 | 489 | 6,000 | 4,657.14 |
| 1995-05-22 | 494 | 494 | 490 | 490 | 2,000 | 4,666.67 |
| 1995-05-19 | 490 | 495 | 490 | 495 | 30,000 | 4,714.29 |
| 1995-05-18 | 500 | 500 | 500 | 500 | 5,000 | 4,761.90 |
| 1995-05-16 | 495 | 495 | 494 | 494 | 14,000 | 4,704.76 |
| 1995-05-15 | 495 | 496 | 495 | 495 | 12,000 | 4,714.29 |
| 1995-05-12 | 515 | 515 | 515 | 515 | 1,000 | 4,904.76 |
| 1995-05-11 | 511 | 511 | 500 | 500 | 9,000 | 4,761.90 |
| 1995-05-10 | 528 | 529 | 528 | 529 | 5,000 | 5,038.10 |
| 1995-05-09 | 529 | 529 | 529 | 529 | 3,000 | 5,038.10 |
| 1995-05-08 | 529 | 529 | 529 | 529 | 5,000 | 5,038.10 |
| 1995-05-02 | 509 | 509 | 509 | 509 | 1,000 | 4,847.62 |
| 1995-05-01 | 500 | 501 | 500 | 500 | 5,000 | 4,761.90 |
| 1995-04-28 | 505 | 505 | 499 | 500 | 31,000 | 4,761.90 |
| 1995-04-27 | 504 | 510 | 504 | 509 | 50,000 | 4,847.62 |
| 1995-04-26 | 501 | 501 | 500 | 500 | 10,000 | 4,761.90 |
| 1995-04-25 | 505 | 510 | 505 | 505 | 6,000 | 4,809.52 |
| 1995-04-24 | 528 | 528 | 512 | 512 | 5,000 | 4,876.19 |
| 1995-04-20 | 529 | 529 | 529 | 529 | 1,000 | 5,038.10 |
| 1995-04-18 | 510 | 510 | 510 | 510 | 2,000 | 4,857.14 |
| 1995-04-17 | 520 | 520 | 500 | 500 | 2,000 | 4,761.90 |
| 1995-04-13 | 530 | 530 | 530 | 530 | 5,000 | 5,047.62 |
| 1995-04-12 | 530 | 530 | 520 | 529 | 5,000 | 5,038.10 |
| 1995-04-11 | 520 | 520 | 520 | 520 | 1,000 | 4,952.38 |
| 1995-04-10 | 510 | 510 | 500 | 500 | 2,000 | 4,761.90 |
| 1995-04-07 | 500 | 500 | 500 | 500 | 2,000 | 4,761.90 |
| 1995-04-05 | 530 | 530 | 530 | 530 | 12,000 | 5,047.62 |
| 1995-04-04 | 492 | 530 | 492 | 530 | 16,000 | 5,047.62 |
| 1995-04-03 | 487 | 487 | 487 | 487 | 2,000 | 4,638.10 |
| 1995-03-31 | 500 | 502 | 500 | 502 | 12,000 | 4,780.95 |
| 1995-03-30 | 500 | 500 | 500 | 500 | 6,000 | 4,761.90 |
| 1995-03-29 | 510 | 510 | 510 | 510 | 3,000 | 4,857.14 |
| 1995-03-28 | 490 | 500 | 490 | 500 | 13,000 | 4,761.90 |
| 1995-03-27 | 490 | 490 | 490 | 490 | 1,000 | 4,666.67 |
| 1995-03-23 | 515 | 515 | 500 | 500 | 6,000 | 4,761.90 |
| 1995-03-22 | 510 | 510 | 500 | 500 | 9,000 | 4,761.90 |
| 1995-03-20 | 502 | 510 | 502 | 510 | 9,000 | 4,857.14 |
| 1995-03-17 | 501 | 502 | 501 | 502 | 3,000 | 4,780.95 |
| 1995-03-16 | 498 | 498 | 498 | 498 | 12,000 | 4,742.86 |
| 1995-03-15 | 500 | 520 | 498 | 500 | 31,000 | 4,761.90 |
| 1995-03-14 | 500 | 500 | 496 | 500 | 32,000 | 4,761.90 |
| 1995-03-13 | 513 | 513 | 500 | 500 | 25,000 | 4,761.90 |
| 1995-03-10 | 520 | 520 | 513 | 513 | 33,000 | 4,885.71 |
| 1995-03-09 | 530 | 530 | 516 | 516 | 32,000 | 4,914.29 |
| 1995-03-08 | 520 | 520 | 513 | 520 | 46,000 | 4,952.38 |
| 1995-03-07 | 541 | 541 | 530 | 530 | 49,000 | 5,047.62 |
| 1995-03-06 | 532 | 532 | 532 | 532 | 12,000 | 5,066.67 |
| 1995-03-03 | 575 | 575 | 542 | 542 | 13,000 | 5,161.90 |
| 1995-03-02 | 570 | 570 | 570 | 570 | 3,000 | 5,428.57 |
| 1995-03-01 | 590 | 590 | 580 | 580 | 6,000 | 5,523.81 |
| 1995-02-28 | 589 | 589 | 580 | 580 | 6,000 | 5,523.81 |
| 1995-02-27 | 589 | 589 | 589 | 589 | 4,000 | 5,609.52 |
| 1995-02-23 | 599 | 599 | 599 | 599 | 2,000 | 5,704.76 |
| 1995-02-22 | 620 | 620 | 600 | 600 | 4,000 | 5,714.29 |
| 1995-02-21 | 610 | 610 | 610 | 610 | 6,000 | 5,809.52 |
| 1995-02-20 | 615 | 615 | 615 | 615 | 1,000 | 5,857.14 |
| 1995-02-17 | 630 | 630 | 630 | 630 | 6,000 | 6,000 |
| 1995-02-13 | 635 | 635 | 630 | 630 | 2,000 | 6,000 |
| 1995-02-08 | 635 | 635 | 635 | 635 | 1,000 | 6,047.62 |
| 1995-02-07 | 640 | 640 | 640 | 640 | 3,000 | 6,095.24 |
| 1995-02-06 | 650 | 650 | 650 | 650 | 15,000 | 6,190.48 |
| 1995-02-03 | 630 | 631 | 630 | 630 | 7,000 | 6,000 |
| 1995-02-02 | 630 | 630 | 612 | 612 | 7,000 | 5,828.57 |
| 1995-02-01 | 616 | 616 | 610 | 610 | 10,000 | 5,809.52 |
| 1995-01-31 | 619 | 620 | 615 | 615 | 12,000 | 5,857.14 |
| 1995-01-30 | 618 | 619 | 615 | 615 | 12,000 | 5,857.14 |
| 1995-01-27 | 618 | 618 | 618 | 618 | 5,000 | 5,885.71 |
| 1995-01-26 | 618 | 628 | 618 | 628 | 3,000 | 5,980.95 |
| 1995-01-25 | 610 | 615 | 610 | 615 | 16,000 | 5,857.14 |
| 1995-01-24 | 627 | 630 | 627 | 630 | 4,000 | 6,000 |
| 1995-01-23 | 649 | 649 | 630 | 630 | 7,000 | 6,000 |
| 1995-01-20 | 650 | 650 | 631 | 650 | 14,000 | 6,190.48 |
| 1995-01-19 | 640 | 650 | 640 | 650 | 41,000 | 6,190.48 |
| 1995-01-18 | 650 | 655 | 650 | 650 | 163,000 | 6,190.48 |
| 1995-01-17 | 710 | 710 | 710 | 710 | 1,000 | 6,761.90 |
| 1995-01-13 | 700 | 700 | 700 | 700 | 13,000 | 6,666.67 |
| 1995-01-12 | 701 | 701 | 700 | 700 | 9,000 | 6,666.67 |
| 1995-01-11 | 700 | 700 | 700 | 700 | 7,000 | 6,666.67 |
| 1995-01-10 | 700 | 700 | 700 | 700 | 7,000 | 6,666.67 |
| 1995-01-09 | 694 | 700 | 694 | 700 | 9,000 | 6,666.67 |
| 1995-01-06 | 695 | 695 | 690 | 690 | 13,000 | 6,571.43 |
| 1995-01-05 | 683 | 683 | 683 | 683 | 4,000 | 6,504.76 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1996-03-26]1株→1.05株