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
1995-12-2965166465065097,0006,190.48
1995-12-28665670651651190,0006,200
1995-12-27635660635655177,0006,238.10
1995-12-26646653633642123,0006,114.29
1995-12-2566466464564590,0006,142.86
1995-12-22669670639655123,0006,238.10
1995-12-21669670655660257,0006,285.71
1995-12-20684710675682611,0006,495.24
1995-12-196116996006901,208,0006,571.43
1995-12-18620640615621433,0005,914.29
1995-12-15609619605610240,0005,809.52
1995-12-14587610587610146,0005,809.52
1995-12-1359660058559728,0005,685.71
1995-12-1259059058158630,0005,580.95
1995-12-1160460459059024,0005,619.05
1995-12-0859761059560540,0005,761.90
1995-12-0759561359560573,0005,761.90
1995-12-0659959959059228,0005,638.10
1995-12-05617619600608133,0005,790.48
1995-12-04605613601613219,0005,838.10
1995-12-01565604565585307,0005,571.43
1995-11-3056557556556595,0005,380.95
1995-11-2956558556556569,0005,380.95
1995-11-2856656656156536,0005,380.95
1995-11-2756157156156615,0005,390.48
1995-11-2456156156056115,0005,342.86
1995-11-2257157156156518,0005,380.95
1995-11-2156957456957037,0005,428.57
1995-11-2058058257557542,0005,476.19
1995-11-1759059958058058,0005,523.81
1995-11-16600600590597110,0005,685.71
1995-11-15585600580595119,0005,666.67
1995-11-1455758955757532,0005,476.19
1995-11-1357757755355310,0005,266.67
1995-11-1057757756557018,0005,428.57
1995-11-0957757757157730,0005,495.24
1995-11-0857058657057146,0005,438.10
1995-11-0759959958058071,0005,523.81
1995-11-0660560959060070,0005,714.29
1995-11-02606622591610250,0005,809.52
1995-11-01565610565600294,0005,714.29
1995-10-3155056054055547,0005,285.71
1995-10-3055555554054016,0005,142.86
1995-10-2755956055555549,0005,285.71
1995-10-2656956956056018,0005,333.33
1995-10-2553557053055931,0005,323.81
1995-10-245355355255358,0005,095.24
1995-10-2353254052552522,0005,000
1995-10-2054354353154216,0005,161.90
1995-10-1955255254354313,0005,171.43
1995-10-1856056454254247,0005,161.90
1995-10-1756956955056057,0005,333.33
1995-10-1658058056957042,0005,428.57
1995-10-13605605586586198,0005,580.95
1995-10-12575615569609496,0005,800
1995-10-11512585512585396,0005,571.43
1995-10-0952052351552015,0004,952.38
1995-10-0651653651652477,0004,990.48
1995-10-0550051549551533,0004,904.76
1995-10-0448150048150020,0004,761.90
1995-10-0348048548048010,0004,571.43
1995-10-0250050549049013,0004,666.67
1995-09-295145145105104,0004,857.14
1995-09-2850651550051540,0004,904.76
1995-09-2749150549150538,0004,809.52
1995-09-264834864834867,0004,628.57
1995-09-2548548548248225,0004,590.48
1995-09-2249549548048010,0004,571.43
1995-09-2149750048949017,0004,666.67
1995-09-205055055005008,0004,761.90
1995-09-1950350550150112,0004,771.43
1995-09-185055055035037,0004,790.48
1995-09-1450150850150511,0004,809.52
1995-09-1350050549750033,0004,761.90
1995-09-1250050550050022,0004,761.90
1995-09-084845004834917,0004,676.19
1995-09-0748248248248226,0004,590.48
1995-09-064954974864869,0004,628.57
1995-09-055045045045041,0004,800
1995-09-0450350549649626,0004,723.81
1995-09-0150550550050015,0004,761.90
1995-08-3151151549149115,0004,676.19
1995-08-3053253352152572,0005,000
1995-08-2950153550153492,0005,085.71
1995-08-2850550549849812,0004,742.86
1995-08-2549049248549213,0004,685.71
1995-08-2447748047548013,0004,571.43
1995-08-2348548548048024,0004,571.43
1995-08-2249049048548513,0004,619.05
1995-08-2149549549049011,0004,666.67
1995-08-1849549549049510,0004,714.29
1995-08-1750050949549544,0004,714.29
1995-08-1652453050050054,0004,761.90
1995-08-1549552049551690,0004,914.29
1995-08-1447649547649531,0004,714.29
1995-08-1146547546547525,0004,523.81
1995-08-104564604564609,0004,380.95
1995-08-094604604554554,0004,333.33
1995-08-0845145345145211,0004,304.76
1995-08-074654654504508,0004,285.71
1995-08-0446546546046019,0004,380.95
1995-08-0346546946046124,0004,390.48
1995-08-0246946946446530,0004,428.57
1995-08-014744744694694,0004,466.67
1995-07-3146046946046915,0004,466.67
1995-07-2847347346246217,0004,400
1995-07-2747647647047218,0004,495.24
1995-07-264674684664668,0004,438.10
1995-07-25455465455459710,0004,371.43
1995-07-24455455450455636,0004,333.33
1995-07-2146046045546050,0004,380.95
1995-07-204654694654655,0004,428.57
1995-07-1948448947647616,0004,533.33
1995-07-1849449448448416,0004,609.52
1995-07-1748550047948431,0004,609.52
1995-07-1450050048048050,0004,571.43
1995-07-1350751049249562,0004,714.29
1995-07-12495514487505146,0004,809.52
1995-07-11451494451490403,0004,666.67
1995-07-10438450438450249,0004,285.71
1995-07-07420443420430590,0004,095.24
1995-07-044554604554558,0004,333.33
1995-07-0345045044044010,0004,190.48
1995-06-3044244543744511,0004,238.10
1995-06-2943443543343420,0004,133.33
1995-06-284294294294294,0004,085.71
1995-06-274244344244309,0004,095.24
1995-06-2642042042042025,0004,000
1995-06-2341942041941926,0003,990.48
1995-06-2242042041941922,0003,990.48
1995-06-2142042041541510,0003,952.38
1995-06-204304304274277,0004,066.67
1995-06-194304304304307,0004,095.24
1995-06-1644544543043013,0004,095.24
1995-06-154494494494498,0004,276.19
1995-06-1345045045045014,0004,285.71
1995-06-1245045044045029,0004,285.71
1995-06-0946046045846016,0004,380.95
1995-06-084554614554614,0004,390.48
1995-06-074554554504553,0004,333.33
1995-06-064704704614615,0004,390.48
1995-06-054704704554557,0004,333.33
1995-06-024704704704709,0004,476.19
1995-06-014704704704702,0004,476.19
1995-05-264714754714753,0004,523.81
1995-05-254754754714755,0004,523.81
1995-05-244794804794807,0004,571.43
1995-05-234894894894896,0004,657.14
1995-05-224944944904902,0004,666.67
1995-05-1949049549049530,0004,714.29
1995-05-185005005005005,0004,761.90
1995-05-1649549549449414,0004,704.76
1995-05-1549549649549512,0004,714.29
1995-05-125155155155151,0004,904.76
1995-05-115115115005009,0004,761.90
1995-05-105285295285295,0005,038.10
1995-05-095295295295293,0005,038.10
1995-05-085295295295295,0005,038.10
1995-05-025095095095091,0004,847.62
1995-05-015005015005005,0004,761.90
1995-04-2850550549950031,0004,761.90
1995-04-2750451050450950,0004,847.62
1995-04-2650150150050010,0004,761.90
1995-04-255055105055056,0004,809.52
1995-04-245285285125125,0004,876.19
1995-04-205295295295291,0005,038.10
1995-04-185105105105102,0004,857.14
1995-04-175205205005002,0004,761.90
1995-04-135305305305305,0005,047.62
1995-04-125305305205295,0005,038.10
1995-04-115205205205201,0004,952.38
1995-04-105105105005002,0004,761.90
1995-04-075005005005002,0004,761.90
1995-04-0553053053053012,0005,047.62
1995-04-0449253049253016,0005,047.62
1995-04-034874874874872,0004,638.10
1995-03-3150050250050212,0004,780.95
1995-03-305005005005006,0004,761.90
1995-03-295105105105103,0004,857.14
1995-03-2849050049050013,0004,761.90
1995-03-274904904904901,0004,666.67
1995-03-235155155005006,0004,761.90
1995-03-225105105005009,0004,761.90
1995-03-205025105025109,0004,857.14
1995-03-175015025015023,0004,780.95
1995-03-1649849849849812,0004,742.86
1995-03-1550052049850031,0004,761.90
1995-03-1450050049650032,0004,761.90
1995-03-1351351350050025,0004,761.90
1995-03-1052052051351333,0004,885.71
1995-03-0953053051651632,0004,914.29
1995-03-0852052051352046,0004,952.38
1995-03-0754154153053049,0005,047.62
1995-03-0653253253253212,0005,066.67
1995-03-0357557554254213,0005,161.90
1995-03-025705705705703,0005,428.57
1995-03-015905905805806,0005,523.81
1995-02-285895895805806,0005,523.81
1995-02-275895895895894,0005,609.52
1995-02-235995995995992,0005,704.76
1995-02-226206206006004,0005,714.29
1995-02-216106106106106,0005,809.52
1995-02-206156156156151,0005,857.14
1995-02-176306306306306,0006,000
1995-02-136356356306302,0006,000
1995-02-086356356356351,0006,047.62
1995-02-076406406406403,0006,095.24
1995-02-0665065065065015,0006,190.48
1995-02-036306316306307,0006,000
1995-02-026306306126127,0005,828.57
1995-02-0161661661061010,0005,809.52
1995-01-3161962061561512,0005,857.14
1995-01-3061861961561512,0005,857.14
1995-01-276186186186185,0005,885.71
1995-01-266186286186283,0005,980.95
1995-01-2561061561061516,0005,857.14
1995-01-246276306276304,0006,000
1995-01-236496496306307,0006,000
1995-01-2065065063165014,0006,190.48
1995-01-1964065064065041,0006,190.48
1995-01-18650655650650163,0006,190.48
1995-01-177107107107101,0006,761.90
1995-01-1370070070070013,0006,666.67
1995-01-127017017007009,0006,666.67
1995-01-117007007007007,0006,666.67
1995-01-107007007007007,0006,666.67
1995-01-096947006947009,0006,666.67
1995-01-0669569569069013,0006,571.43
1995-01-056836836836834,0006,504.76

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