9074 日本石油輸送(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 456 | 456 | 455 | 455 | 12,000 | 4,550 |
| 1996-12-27 | 455 | 462 | 455 | 455 | 17,000 | 4,550 |
| 1996-12-26 | 459 | 459 | 456 | 456 | 13,000 | 4,560 |
| 1996-12-25 | 455 | 460 | 455 | 457 | 15,000 | 4,570 |
| 1996-12-24 | 472 | 472 | 455 | 455 | 24,000 | 4,550 |
| 1996-12-20 | 480 | 480 | 470 | 470 | 24,000 | 4,700 |
| 1996-12-19 | 490 | 490 | 480 | 480 | 23,000 | 4,800 |
| 1996-12-18 | 499 | 499 | 495 | 495 | 20,000 | 4,950 |
| 1996-12-17 | 500 | 500 | 496 | 496 | 7,000 | 4,960 |
| 1996-12-16 | 497 | 505 | 495 | 505 | 13,000 | 5,050 |
| 1996-12-13 | 495 | 500 | 490 | 499 | 38,000 | 4,990 |
| 1996-12-12 | 500 | 505 | 500 | 503 | 28,000 | 5,030 |
| 1996-12-11 | 503 | 506 | 502 | 502 | 27,000 | 5,020 |
| 1996-12-10 | 520 | 521 | 520 | 521 | 8,000 | 5,210 |
| 1996-12-09 | 510 | 520 | 510 | 516 | 18,000 | 5,160 |
| 1996-12-06 | 512 | 516 | 510 | 510 | 26,000 | 5,100 |
| 1996-12-05 | 513 | 513 | 500 | 500 | 31,000 | 5,000 |
| 1996-12-04 | 512 | 515 | 503 | 503 | 33,000 | 5,030 |
| 1996-12-03 | 526 | 527 | 520 | 520 | 25,000 | 5,200 |
| 1996-12-02 | 527 | 534 | 527 | 527 | 39,000 | 5,270 |
| 1996-11-29 | 529 | 539 | 523 | 526 | 11,000 | 5,260 |
| 1996-11-28 | 546 | 548 | 529 | 529 | 9,000 | 5,290 |
| 1996-11-27 | 538 | 555 | 538 | 544 | 43,000 | 5,440 |
| 1996-11-26 | 538 | 538 | 531 | 538 | 15,000 | 5,380 |
| 1996-11-25 | 529 | 529 | 528 | 529 | 7,000 | 5,290 |
| 1996-11-22 | 530 | 530 | 520 | 522 | 76,000 | 5,220 |
| 1996-11-21 | 544 | 544 | 511 | 530 | 62,000 | 5,300 |
| 1996-11-20 | 544 | 553 | 544 | 544 | 38,000 | 5,440 |
| 1996-11-19 | 559 | 559 | 550 | 554 | 34,000 | 5,540 |
| 1996-11-18 | 551 | 560 | 551 | 559 | 27,000 | 5,590 |
| 1996-11-15 | 560 | 568 | 553 | 568 | 51,000 | 5,680 |
| 1996-11-14 | 567 | 568 | 555 | 560 | 48,000 | 5,600 |
| 1996-11-13 | 561 | 567 | 554 | 565 | 393,000 | 5,650 |
| 1996-11-12 | 570 | 575 | 552 | 552 | 13,000 | 5,520 |
| 1996-11-11 | 555 | 576 | 555 | 560 | 19,000 | 5,600 |
| 1996-11-08 | 546 | 561 | 546 | 548 | 78,000 | 5,480 |
| 1996-11-07 | 587 | 590 | 556 | 556 | 50,000 | 5,560 |
| 1996-11-06 | 561 | 578 | 561 | 577 | 43,000 | 5,770 |
| 1996-11-05 | 560 | 571 | 560 | 571 | 13,000 | 5,710 |
| 1996-11-01 | 551 | 555 | 545 | 550 | 22,000 | 5,500 |
| 1996-10-31 | 559 | 575 | 554 | 561 | 22,000 | 5,610 |
| 1996-10-30 | 565 | 565 | 550 | 551 | 33,000 | 5,510 |
| 1996-10-29 | 550 | 565 | 550 | 565 | 27,000 | 5,650 |
| 1996-10-28 | 550 | 550 | 545 | 550 | 15,000 | 5,500 |
| 1996-10-25 | 561 | 561 | 543 | 543 | 47,000 | 5,430 |
| 1996-10-24 | 550 | 564 | 542 | 564 | 94,000 | 5,640 |
| 1996-10-23 | 550 | 550 | 539 | 550 | 177,000 | 5,500 |
| 1996-10-22 | 555 | 555 | 543 | 543 | 230,000 | 5,430 |
| 1996-10-21 | 590 | 590 | 550 | 558 | 66,000 | 5,580 |
| 1996-10-18 | 552 | 580 | 551 | 580 | 210,000 | 5,800 |
| 1996-10-17 | 545 | 560 | 540 | 551 | 74,000 | 5,510 |
| 1996-10-16 | 540 | 548 | 540 | 547 | 20,000 | 5,470 |
| 1996-10-15 | 530 | 538 | 530 | 535 | 40,000 | 5,350 |
| 1996-10-14 | 545 | 545 | 530 | 530 | 21,000 | 5,300 |
| 1996-10-11 | 551 | 551 | 545 | 545 | 31,000 | 5,450 |
| 1996-10-09 | 567 | 567 | 551 | 551 | 29,000 | 5,510 |
| 1996-10-08 | 560 | 560 | 555 | 558 | 15,000 | 5,580 |
| 1996-10-07 | 560 | 561 | 559 | 560 | 27,000 | 5,600 |
| 1996-10-04 | 564 | 564 | 560 | 560 | 25,000 | 5,600 |
| 1996-10-03 | 587 | 587 | 568 | 568 | 35,000 | 5,680 |
| 1996-10-02 | 590 | 590 | 589 | 590 | 5,000 | 5,900 |
| 1996-10-01 | 571 | 580 | 571 | 580 | 10,000 | 5,800 |
| 1996-09-30 | 580 | 580 | 570 | 570 | 9,000 | 5,700 |
| 1996-09-27 | 568 | 580 | 563 | 580 | 21,000 | 5,800 |
| 1996-09-26 | 575 | 578 | 568 | 568 | 35,000 | 5,680 |
| 1996-09-25 | 575 | 575 | 570 | 575 | 14,000 | 5,750 |
| 1996-09-24 | 575 | 580 | 575 | 575 | 5,000 | 5,750 |
| 1996-09-20 | 583 | 583 | 580 | 580 | 19,000 | 5,800 |
| 1996-09-19 | 585 | 585 | 585 | 585 | 4,000 | 5,850 |
| 1996-09-18 | 585 | 585 | 580 | 585 | 4,000 | 5,850 |
| 1996-09-17 | 583 | 589 | 583 | 585 | 15,000 | 5,850 |
| 1996-09-13 | 579 | 579 | 570 | 570 | 25,000 | 5,700 |
| 1996-09-12 | 575 | 580 | 575 | 579 | 30,000 | 5,790 |
| 1996-09-11 | 578 | 580 | 578 | 578 | 11,000 | 5,780 |
| 1996-09-10 | 578 | 578 | 575 | 575 | 7,000 | 5,750 |
| 1996-09-09 | 577 | 578 | 576 | 578 | 7,000 | 5,780 |
| 1996-09-06 | 580 | 580 | 576 | 578 | 10,000 | 5,780 |
| 1996-09-05 | 580 | 580 | 570 | 580 | 34,000 | 5,800 |
| 1996-09-04 | 585 | 585 | 585 | 585 | 9,000 | 5,850 |
| 1996-09-03 | 575 | 580 | 575 | 580 | 17,000 | 5,800 |
| 1996-09-02 | 570 | 581 | 568 | 571 | 30,000 | 5,710 |
| 1996-08-30 | 588 | 588 | 570 | 570 | 35,000 | 5,700 |
| 1996-08-29 | 585 | 589 | 582 | 589 | 5,000 | 5,890 |
| 1996-08-28 | 589 | 591 | 589 | 589 | 21,000 | 5,890 |
| 1996-08-27 | 600 | 600 | 590 | 590 | 17,000 | 5,900 |
| 1996-08-26 | 617 | 618 | 601 | 601 | 7,000 | 6,010 |
| 1996-08-23 | 619 | 619 | 617 | 617 | 25,000 | 6,170 |
| 1996-08-22 | 618 | 623 | 611 | 623 | 210,000 | 6,230 |
| 1996-08-21 | 624 | 624 | 620 | 620 | 10,000 | 6,200 |
| 1996-08-20 | 629 | 633 | 620 | 620 | 12,000 | 6,200 |
| 1996-08-19 | 600 | 623 | 600 | 623 | 6,000 | 6,230 |
| 1996-08-16 | 600 | 600 | 595 | 595 | 12,000 | 5,950 |
| 1996-08-15 | 592 | 595 | 592 | 595 | 2,000 | 5,950 |
| 1996-08-14 | 582 | 582 | 582 | 582 | 2,000 | 5,820 |
| 1996-08-13 | 579 | 580 | 570 | 580 | 31,000 | 5,800 |
| 1996-08-12 | 579 | 579 | 570 | 577 | 25,000 | 5,770 |
| 1996-08-09 | 596 | 596 | 580 | 589 | 30,000 | 5,890 |
| 1996-08-08 | 604 | 604 | 601 | 601 | 18,000 | 6,010 |
| 1996-08-07 | 601 | 601 | 600 | 600 | 22,000 | 6,000 |
| 1996-08-06 | 606 | 606 | 600 | 600 | 22,000 | 6,000 |
| 1996-08-05 | 603 | 607 | 603 | 606 | 14,000 | 6,060 |
| 1996-08-02 | 604 | 604 | 600 | 600 | 34,000 | 6,000 |
| 1996-08-01 | 600 | 600 | 585 | 596 | 20,000 | 5,960 |
| 1996-07-31 | 615 | 616 | 603 | 603 | 31,000 | 6,030 |
| 1996-07-30 | 629 | 629 | 610 | 610 | 8,000 | 6,100 |
| 1996-07-29 | 655 | 655 | 650 | 650 | 24,000 | 6,500 |
| 1996-07-26 | 658 | 658 | 655 | 655 | 24,000 | 6,550 |
| 1996-07-25 | 650 | 651 | 650 | 651 | 40,000 | 6,510 |
| 1996-07-24 | 656 | 656 | 650 | 650 | 34,000 | 6,500 |
| 1996-07-23 | 665 | 665 | 660 | 660 | 20,000 | 6,600 |
| 1996-07-22 | 678 | 678 | 665 | 665 | 107,000 | 6,650 |
| 1996-07-19 | 670 | 680 | 670 | 680 | 6,000 | 6,800 |
| 1996-07-18 | 680 | 680 | 680 | 680 | 4,000 | 6,800 |
| 1996-07-17 | 665 | 665 | 665 | 665 | 3,000 | 6,650 |
| 1996-07-16 | 685 | 692 | 675 | 675 | 42,000 | 6,750 |
| 1996-07-15 | 690 | 692 | 690 | 692 | 12,000 | 6,920 |
| 1996-07-12 | 679 | 680 | 675 | 680 | 7,000 | 6,800 |
| 1996-07-11 | 690 | 690 | 685 | 685 | 67,000 | 6,850 |
| 1996-07-10 | 680 | 704 | 680 | 691 | 148,000 | 6,910 |
| 1996-07-09 | 662 | 690 | 662 | 680 | 73,000 | 6,800 |
| 1996-07-08 | 660 | 677 | 660 | 662 | 11,000 | 6,620 |
| 1996-07-05 | 665 | 665 | 656 | 660 | 17,000 | 6,600 |
| 1996-07-04 | 670 | 670 | 665 | 665 | 17,000 | 6,650 |
| 1996-07-03 | 673 | 673 | 670 | 670 | 7,000 | 6,700 |
| 1996-07-02 | 686 | 686 | 670 | 670 | 24,000 | 6,700 |
| 1996-07-01 | 680 | 680 | 667 | 667 | 7,000 | 6,670 |
| 1996-06-28 | 663 | 663 | 660 | 660 | 26,000 | 6,600 |
| 1996-06-27 | 665 | 672 | 663 | 663 | 22,000 | 6,630 |
| 1996-06-26 | 663 | 669 | 663 | 667 | 29,000 | 6,670 |
| 1996-06-25 | 673 | 673 | 667 | 673 | 25,000 | 6,730 |
| 1996-06-24 | 680 | 680 | 675 | 675 | 13,000 | 6,750 |
| 1996-06-21 | 697 | 697 | 678 | 678 | 22,000 | 6,780 |
| 1996-06-20 | 698 | 707 | 697 | 697 | 21,000 | 6,970 |
| 1996-06-19 | 695 | 700 | 695 | 696 | 10,000 | 6,960 |
| 1996-06-18 | 715 | 715 | 695 | 695 | 25,000 | 6,950 |
| 1996-06-17 | 715 | 715 | 703 | 703 | 22,000 | 7,030 |
| 1996-06-14 | 700 | 705 | 680 | 705 | 47,000 | 7,050 |
| 1996-06-13 | 700 | 708 | 680 | 680 | 38,000 | 6,800 |
| 1996-06-12 | 661 | 689 | 661 | 689 | 41,000 | 6,890 |
| 1996-06-11 | 651 | 664 | 645 | 645 | 77,000 | 6,450 |
| 1996-06-10 | 645 | 656 | 645 | 645 | 58,000 | 6,450 |
| 1996-06-07 | 680 | 680 | 655 | 655 | 57,000 | 6,550 |
| 1996-06-06 | 691 | 691 | 690 | 690 | 48,000 | 6,900 |
| 1996-06-05 | 700 | 708 | 690 | 692 | 33,000 | 6,920 |
| 1996-06-04 | 693 | 700 | 683 | 699 | 36,000 | 6,990 |
| 1996-06-03 | 720 | 720 | 679 | 683 | 84,000 | 6,830 |
| 1996-05-31 | 720 | 737 | 715 | 737 | 20,000 | 7,370 |
| 1996-05-30 | 730 | 731 | 729 | 729 | 28,000 | 7,290 |
| 1996-05-29 | 741 | 741 | 731 | 732 | 16,000 | 7,320 |
| 1996-05-28 | 731 | 732 | 731 | 731 | 8,000 | 7,310 |
| 1996-05-27 | 738 | 740 | 730 | 730 | 15,000 | 7,300 |
| 1996-05-24 | 735 | 760 | 735 | 755 | 18,000 | 7,550 |
| 1996-05-23 | 732 | 750 | 732 | 740 | 31,000 | 7,400 |
| 1996-05-22 | 776 | 780 | 750 | 760 | 37,000 | 7,600 |
| 1996-05-21 | 784 | 784 | 761 | 776 | 24,000 | 7,760 |
| 1996-05-20 | 810 | 810 | 781 | 784 | 47,000 | 7,840 |
| 1996-05-17 | 799 | 825 | 787 | 790 | 182,000 | 7,900 |
| 1996-05-16 | 780 | 799 | 777 | 799 | 86,000 | 7,990 |
| 1996-05-15 | 760 | 777 | 750 | 777 | 107,000 | 7,770 |
| 1996-05-14 | 759 | 770 | 723 | 760 | 130,000 | 7,600 |
| 1996-05-13 | 776 | 776 | 765 | 765 | 48,000 | 7,650 |
| 1996-05-10 | 774 | 795 | 774 | 776 | 89,000 | 7,760 |
| 1996-05-09 | 805 | 806 | 765 | 765 | 181,000 | 7,650 |
| 1996-05-08 | 827 | 830 | 811 | 812 | 18,000 | 8,120 |
| 1996-05-07 | 837 | 837 | 808 | 830 | 50,000 | 8,300 |
| 1996-05-02 | 849 | 849 | 820 | 825 | 31,000 | 8,250 |
| 1996-05-01 | 850 | 850 | 816 | 839 | 63,000 | 8,390 |
| 1996-04-30 | 846 | 846 | 810 | 826 | 92,000 | 8,260 |
| 1996-04-26 | 841 | 841 | 815 | 839 | 147,000 | 8,390 |
| 1996-04-25 | 905 | 905 | 845 | 855 | 165,000 | 8,550 |
| 1996-04-24 | 876 | 903 | 868 | 899 | 282,000 | 8,990 |
| 1996-04-23 | 910 | 938 | 880 | 886 | 958,000 | 8,860 |
| 1996-04-22 | 881 | 920 | 874 | 920 | 1,444,000 | 9,200 |
| 1996-04-19 | 830 | 861 | 821 | 845 | 1,170,000 | 8,450 |
| 1996-04-18 | 763 | 853 | 760 | 850 | 1,717,000 | 8,500 |
| 1996-04-17 | 704 | 769 | 701 | 753 | 968,000 | 7,530 |
| 1996-04-16 | 720 | 720 | 705 | 705 | 113,000 | 7,050 |
| 1996-04-15 | 731 | 740 | 710 | 720 | 163,000 | 7,200 |
| 1996-04-12 | 709 | 743 | 709 | 731 | 720,000 | 7,310 |
| 1996-04-11 | 710 | 710 | 692 | 700 | 231,000 | 7,000 |
| 1996-04-10 | 709 | 725 | 704 | 713 | 711,000 | 7,130 |
| 1996-04-09 | 646 | 705 | 646 | 700 | 856,000 | 7,000 |
| 1996-04-08 | 654 | 655 | 645 | 653 | 82,000 | 6,530 |
| 1996-04-05 | 630 | 644 | 625 | 644 | 88,000 | 6,440 |
| 1996-04-04 | 631 | 635 | 620 | 620 | 44,000 | 6,200 |
| 1996-04-03 | 640 | 644 | 631 | 631 | 21,000 | 6,310 |
| 1996-04-02 | 635 | 638 | 631 | 631 | 24,000 | 6,310 |
| 1996-04-01 | 626 | 635 | 620 | 625 | 39,000 | 6,250 |
| 1996-03-29 | 605 | 626 | 605 | 616 | 33,000 | 6,160 |
| 1996-03-28 | 615 | 615 | 605 | 607 | 10,000 | 6,070 |
| 1996-03-27 | 611 | 624 | 605 | 614 | 30,000 | 6,140 |
| 1996-03-26 | 620 | 626 | 600 | 602 | 93,000 | 6,020 |
| 1996-03-25 | 621 | 645 | 620 | 645 | 30,000 | 6,142.86 |
| 1996-03-22 | 657 | 658 | 617 | 617 | 27,000 | 5,876.19 |
| 1996-03-21 | 655 | 659 | 652 | 655 | 30,000 | 6,238.10 |
| 1996-03-19 | 642 | 652 | 640 | 648 | 50,000 | 6,171.43 |
| 1996-03-18 | 643 | 645 | 640 | 642 | 37,000 | 6,114.29 |
| 1996-03-15 | 629 | 644 | 629 | 644 | 32,000 | 6,133.33 |
| 1996-03-14 | 613 | 630 | 600 | 630 | 28,000 | 6,000 |
| 1996-03-13 | 620 | 621 | 613 | 613 | 23,000 | 5,838.10 |
| 1996-03-12 | 622 | 630 | 621 | 621 | 5,000 | 5,914.29 |
| 1996-03-11 | 625 | 644 | 625 | 632 | 15,000 | 6,019.05 |
| 1996-03-08 | 630 | 645 | 621 | 645 | 43,000 | 6,142.86 |
| 1996-03-07 | 622 | 644 | 620 | 622 | 18,000 | 5,923.81 |
| 1996-03-06 | 630 | 645 | 625 | 632 | 33,000 | 6,019.05 |
| 1996-03-05 | 631 | 636 | 631 | 631 | 33,000 | 6,009.52 |
| 1996-03-04 | 644 | 644 | 635 | 635 | 20,000 | 6,047.62 |
| 1996-03-01 | 634 | 635 | 630 | 634 | 9,000 | 6,038.10 |
| 1996-02-29 | 641 | 641 | 630 | 630 | 20,000 | 6,000 |
| 1996-02-28 | 651 | 651 | 635 | 651 | 24,000 | 6,200 |
| 1996-02-27 | 634 | 649 | 634 | 634 | 13,000 | 6,038.10 |
| 1996-02-26 | 650 | 650 | 640 | 640 | 17,000 | 6,095.24 |
| 1996-02-23 | 650 | 650 | 630 | 630 | 11,000 | 6,000 |
| 1996-02-22 | 640 | 645 | 635 | 635 | 27,000 | 6,047.62 |
| 1996-02-21 | 632 | 643 | 630 | 635 | 65,000 | 6,047.62 |
| 1996-02-20 | 639 | 640 | 622 | 622 | 9,000 | 5,923.81 |
| 1996-02-19 | 626 | 640 | 618 | 640 | 16,000 | 6,095.24 |
| 1996-02-16 | 634 | 634 | 618 | 627 | 38,000 | 5,971.43 |
| 1996-02-15 | 643 | 643 | 633 | 633 | 31,000 | 6,028.57 |
| 1996-02-14 | 645 | 650 | 630 | 633 | 28,000 | 6,028.57 |
| 1996-02-13 | 630 | 637 | 630 | 637 | 8,000 | 6,066.67 |
| 1996-02-09 | 658 | 659 | 637 | 637 | 20,000 | 6,066.67 |
| 1996-02-08 | 654 | 658 | 648 | 655 | 23,000 | 6,238.10 |
| 1996-02-07 | 650 | 655 | 637 | 655 | 32,000 | 6,238.10 |
| 1996-02-06 | 661 | 661 | 639 | 639 | 52,000 | 6,085.71 |
| 1996-02-05 | 660 | 665 | 659 | 659 | 51,000 | 6,276.19 |
| 1996-02-02 | 674 | 680 | 655 | 660 | 105,000 | 6,285.71 |
| 1996-02-01 | 645 | 680 | 640 | 670 | 185,000 | 6,380.95 |
| 1996-01-31 | 633 | 645 | 631 | 635 | 58,000 | 6,047.62 |
| 1996-01-30 | 631 | 640 | 628 | 631 | 28,000 | 6,009.52 |
| 1996-01-29 | 621 | 626 | 618 | 625 | 22,000 | 5,952.38 |
| 1996-01-26 | 618 | 630 | 617 | 618 | 21,000 | 5,885.71 |
| 1996-01-25 | 630 | 630 | 616 | 616 | 50,000 | 5,866.67 |
| 1996-01-24 | 631 | 631 | 631 | 631 | 31,000 | 6,009.52 |
| 1996-01-23 | 631 | 640 | 631 | 631 | 37,000 | 6,009.52 |
| 1996-01-22 | 631 | 631 | 621 | 631 | 14,000 | 6,009.52 |
| 1996-01-19 | 618 | 621 | 611 | 621 | 51,000 | 5,914.29 |
| 1996-01-18 | 637 | 638 | 618 | 618 | 45,000 | 5,885.71 |
| 1996-01-17 | 645 | 645 | 638 | 639 | 37,000 | 6,085.71 |
| 1996-01-16 | 639 | 642 | 637 | 642 | 14,000 | 6,114.29 |
| 1996-01-12 | 641 | 650 | 637 | 637 | 57,000 | 6,066.67 |
| 1996-01-11 | 658 | 658 | 637 | 640 | 66,000 | 6,095.24 |
| 1996-01-10 | 665 | 675 | 658 | 660 | 88,000 | 6,285.71 |
| 1996-01-09 | 644 | 668 | 636 | 655 | 217,000 | 6,238.10 |
| 1996-01-08 | 636 | 645 | 636 | 644 | 38,000 | 6,133.33 |
| 1996-01-05 | 646 | 655 | 636 | 636 | 72,000 | 6,057.14 |
| 1996-01-04 | 651 | 652 | 636 | 636 | 41,000 | 6,057.14 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1996-03-26]1株→1.05株