9074 日本石油輸送(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	200	205	200	205	10,000	2,050
1998-12-29	200	212	200	212	22,000	2,120
1998-12-28	200	200	200	200	2,000	2,000
1998-12-25	200	208	200	200	12,000	2,000
1998-12-24	199	207	199	200	12,000	2,000
1998-12-22	200	200	200	200	4,000	2,000
1998-12-21	200	200	199	199	5,000	1,990
1998-12-18	210	210	210	210	6,000	2,100
1998-12-17	200	205	199	205	10,000	2,050
1998-12-16	209	209	199	199	3,000	1,990
1998-12-15	200	201	197	197	21,000	1,970
1998-12-14	225	225	210	210	27,000	2,100
1998-12-11	210	213	210	210	13,000	2,100
1998-12-10	210	218	210	213	10,000	2,130
1998-12-09	220	220	210	210	10,000	2,100
1998-12-07	224	224	224	224	1,000	2,240
1998-12-04	211	226	211	224	4,000	2,240
1998-12-03	220	220	212	212	2,000	2,120
1998-12-02	221	221	220	220	13,000	2,200
1998-12-01	218	220	212	220	3,000	2,200
1998-11-30	236	240	232	232	27,000	2,320
1998-11-27	225	237	221	237	43,000	2,370
1998-11-26	215	220	212	216	68,000	2,160
1998-11-25	203	204	202	202	47,000	2,020
1998-11-24	206	215	202	202	35,000	2,020
1998-11-20	205	205	197	205	18,000	2,050
1998-11-19	205	205	205	205	1,000	2,050
1998-11-18	209	209	205	209	6,000	2,090
1998-11-17	210	210	210	210	12,000	2,100
1998-11-16	215	215	210	210	2,000	2,100
1998-11-13	200	205	198	205	19,000	2,050
1998-11-12	200	200	198	200	6,000	2,000
1998-11-11	199	199	198	198	14,000	1,980
1998-11-10	199	199	199	199	2,000	1,990
1998-11-09	198	198	198	198	4,000	1,980
1998-11-06	205	205	198	198	12,000	1,980
1998-11-05	206	206	205	205	8,000	2,050
1998-11-04	207	215	199	201	25,000	2,010
1998-11-02	206	206	206	206	2,000	2,060
1998-10-30	205	207	198	207	14,000	2,070
1998-10-29	209	209	203	203	4,000	2,030
1998-10-28	198	210	198	210	26,000	2,100
1998-10-27	209	209	197	197	14,000	1,970
1998-10-26	196	207	196	207	3,000	2,070
1998-10-23	194	209	194	196	5,000	1,960
1998-10-22	194	209	194	194	41,000	1,940
1998-10-21	205	208	203	203	8,000	2,030
1998-10-20	211	211	200	200	3,000	2,000
1998-10-19	214	214	214	214	4,000	2,140
1998-10-16	200	215	200	215	11,000	2,150
1998-10-15	193	193	191	191	5,000	1,910
1998-10-14	193	193	193	193	1,000	1,930
1998-10-13	198	198	195	195	4,000	1,950
1998-10-12	200	200	196	199	11,000	1,990
1998-10-09	190	200	190	200	17,000	2,000
1998-10-08	200	200	197	197	13,000	1,970
1998-10-07	189	199	189	199	20,000	1,990
1998-10-06	190	200	190	190	21,000	1,900
1998-10-05	199	200	191	200	6,000	2,000
1998-10-02	193	200	190	199	6,000	1,990
1998-10-01	200	205	185	190	38,000	1,900
1998-09-30	202	202	200	202	38,000	2,020
1998-09-29	205	205	200	200	22,000	2,000
1998-09-28	211	215	211	215	14,000	2,150
1998-09-25	205	211	205	211	8,000	2,110
1998-09-24	219	219	210	211	31,000	2,110
1998-09-22	223	225	213	218	13,000	2,180
1998-09-21	225	225	215	224	22,000	2,240
1998-09-18	219	220	219	220	4,000	2,200
1998-09-17	225	225	220	220	18,000	2,200
1998-09-16	220	229	220	225	50,000	2,250
1998-09-14	213	224	213	224	2,000	2,240
1998-09-11	203	204	203	204	13,000	2,040
1998-09-10	203	203	203	203	14,000	2,030
1998-09-09	210	210	203	203	11,000	2,030
1998-09-08	206	210	206	210	10,000	2,100
1998-09-07	200	201	200	201	5,000	2,010
1998-09-04	205	215	201	201	24,000	2,010
1998-09-03	215	215	207	207	6,000	2,070
1998-09-02	218	218	215	215	7,000	2,150
1998-09-01	219	219	201	201	23,000	2,010
1998-08-31	201	221	201	219	12,000	2,190
1998-08-28	200	209	193	205	39,000	2,050
1998-08-27	218	218	190	190	86,000	1,900
1998-08-26	220	225	218	218	16,000	2,180
1998-08-25	220	221	220	221	11,000	2,210
1998-08-24	235	235	220	220	14,000	2,200
1998-08-21	229	230	229	230	5,000	2,300
1998-08-20	226	227	220	220	57,000	2,200
1998-08-19	225	235	221	221	32,000	2,210
1998-08-18	230	230	221	221	50,000	2,210
1998-08-17	220	226	220	226	32,000	2,260
1998-08-14	248	248	200	220	70,000	2,200
1998-08-13	248	248	248	248	13,000	2,480
1998-08-12	250	250	248	248	5,000	2,480
1998-08-11	250	252	250	252	11,000	2,520
1998-08-10	270	270	255	255	8,000	2,550
1998-08-07	276	276	270	275	10,000	2,750
1998-08-06	277	277	271	271	6,000	2,710
1998-08-05	279	279	277	277	4,000	2,770
1998-08-04	275	275	273	273	9,000	2,730
1998-08-03	273	277	273	277	17,000	2,770
1998-07-31	288	288	283	283	2,000	2,830
1998-07-30	275	275	275	275	2,000	2,750
1998-07-29	290	290	290	290	5,000	2,900
1998-07-28	275	275	275	275	6,000	2,750
1998-07-27	278	278	278	278	1,000	2,780
1998-07-24	288	288	288	288	1,000	2,880
1998-07-23	286	286	285	285	7,000	2,850
1998-07-21	296	296	296	296	2,000	2,960
1998-07-17	297	297	297	297	1,000	2,970
1998-07-16	285	298	285	287	12,000	2,870
1998-07-15	286	286	284	284	2,000	2,840
1998-07-14	293	300	283	295	21,000	2,950
1998-07-13	280	280	277	278	27,000	2,780
1998-07-10	285	285	283	283	4,000	2,830
1998-07-09	290	290	285	285	12,000	2,850
1998-07-08	290	295	285	288	30,000	2,880
1998-07-07	298	301	295	300	26,000	3,000
1998-07-06	315	315	301	301	30,000	3,010
1998-07-03	311	319	305	305	37,000	3,050
1998-07-02	305	316	304	310	34,000	3,100
1998-07-01	320	320	308	308	14,000	3,080
1998-06-30	335	340	309	320	176,000	3,200
1998-06-29	300	330	300	330	314,000	3,300
1998-06-26	276	298	276	298	52,000	2,980
1998-06-25	278	278	275	276	6,000	2,760
1998-06-24	275	276	275	276	5,000	2,760
1998-06-23	281	281	278	278	4,000	2,780
1998-06-22	280	284	276	276	14,000	2,760
1998-06-19	292	292	276	276	37,000	2,760
1998-06-18	277	294	275	287	69,000	2,870
1998-06-17	280	280	275	276	23,000	2,760
1998-06-16	280	283	270	276	11,000	2,760
1998-06-15	286	296	281	286	39,000	2,860
1998-06-12	271	278	271	278	30,000	2,780
1998-06-11	277	279	277	278	14,000	2,780
1998-06-10	279	279	278	278	12,000	2,780
1998-06-09	281	281	277	278	21,000	2,780
1998-06-08	285	289	282	282	10,000	2,820
1998-06-05	290	290	290	290	1,000	2,900
1998-06-04	281	290	276	290	4,000	2,900
1998-06-03	290	290	290	290	2,000	2,900
1998-06-01	304	304	300	304	11,000	3,040
1998-05-29	307	307	302	304	15,000	3,040
1998-05-28	285	285	283	283	11,000	2,830
1998-05-27	293	293	285	285	5,000	2,850
1998-05-26	293	303	292	303	3,000	3,030
1998-05-25	305	305	305	305	1,000	3,050
1998-05-22	315	324	301	310	33,000	3,100
1998-05-21	295	315	295	315	30,000	3,150
1998-05-20	296	309	296	305	23,000	3,050
1998-05-19	297	297	297	297	2,000	2,970
1998-05-18	285	297	285	297	3,000	2,970
1998-05-15	280	295	275	285	37,000	2,850
1998-05-14	281	281	280	280	13,000	2,800
1998-05-13	299	299	299	299	1,000	2,990
1998-05-12	283	283	282	283	5,000	2,830
1998-05-11	288	302	288	302	4,000	3,020
1998-05-08	290	310	290	308	9,000	3,080
1998-05-07	285	290	285	288	5,000	2,880
1998-05-06	305	305	295	305	18,000	3,050
1998-05-01	295	315	294	305	48,000	3,050
1998-04-30	290	295	280	290	29,000	2,900
1998-04-28	276	276	276	276	1,000	2,760
1998-04-27	276	276	276	276	7,000	2,760
1998-04-24	274	289	274	289	5,000	2,890
1998-04-23	275	277	275	276	6,000	2,760
1998-04-22	285	299	275	299	8,000	2,990
1998-04-21	290	290	290	290	2,000	2,900
1998-04-20	300	300	290	290	4,000	2,900
1998-04-17	290	295	290	290	12,000	2,900
1998-04-16	295	298	295	298	15,000	2,980
1998-04-15	302	302	290	290	11,000	2,900
1998-04-14	310	310	302	302	6,000	3,020
1998-04-13	311	311	311	311	5,000	3,110
1998-04-10	292	310	292	310	9,000	3,100
1998-04-09	301	314	290	312	27,000	3,120
1998-04-08	285	319	285	319	18,000	3,190
1998-04-07	284	289	280	284	41,000	2,840
1998-04-06	290	290	270	284	20,000	2,840
1998-04-03	314	314	299	303	23,000	3,030
1998-04-01	350	350	334	334	25,000	3,340
1998-03-31	351	360	350	350	71,000	3,500
1998-03-30	355	369	346	346	89,000	3,460
1998-03-27	360	370	355	355	86,000	3,550
1998-03-26	342	360	342	360	43,000	3,600
1998-03-25	335	345	335	345	5,000	3,450
1998-03-24	349	349	334	348	7,000	3,480
1998-03-23	345	353	345	353	53,000	3,530
1998-03-20	324	345	320	345	41,000	3,450
1998-03-19	341	341	331	331	21,000	3,310
1998-03-18	325	334	325	327	17,000	3,270
1998-03-17	323	335	317	335	48,000	3,350
1998-03-16	330	330	320	321	8,000	3,210
1998-03-13	327	340	321	331	30,000	3,310
1998-03-12	339	340	320	339	14,000	3,390
1998-03-11	349	349	335	340	45,000	3,400
1998-03-10	340	375	335	349	136,000	3,490
1998-03-09	328	340	326	335	54,000	3,350
1998-03-06	306	326	305	326	76,000	3,260
1998-03-05	315	315	305	306	15,000	3,060
1998-03-04	326	326	320	320	3,000	3,200
1998-03-03	335	335	321	321	2,000	3,210
1998-03-02	335	340	335	335	21,000	3,350
1998-02-27	315	315	315	315	1,000	3,150
1998-02-26	292	310	292	310	4,000	3,100
1998-02-25	300	300	290	290	6,000	2,900
1998-02-24	328	328	310	311	7,000	3,110
1998-02-23	320	329	320	329	8,000	3,290
1998-02-20	319	320	314	320	9,000	3,200
1998-02-19	315	325	310	320	20,000	3,200
1998-02-18	306	319	301	310	10,000	3,100
1998-02-17	305	310	300	301	6,000	3,010
1998-02-16	325	325	296	300	17,000	3,000
1998-02-13	332	332	305	320	23,000	3,200
1998-02-12	340	340	320	325	55,000	3,250
1998-02-10	294	323	294	320	57,000	3,200
1998-02-09	275	288	271	271	29,000	2,710
1998-02-06	275	275	267	275	5,000	2,750
1998-02-05	251	261	251	261	7,000	2,610
1998-02-04	250	250	250	250	2,000	2,500
1998-02-03	277	277	270	270	15,000	2,700
1998-02-02	272	272	270	270	10,000	2,700
1998-01-30	281	281	260	270	22,000	2,700
1998-01-29	295	295	286	286	20,000	2,860
1998-01-28	262	294	262	290	41,000	2,900
1998-01-27	260	260	260	260	5,000	2,600
1998-01-26	255	260	254	258	29,000	2,580
1998-01-23	237	239	234	239	12,000	2,390
1998-01-22	235	237	235	235	17,000	2,350
1998-01-21	224	233	221	233	20,000	2,330
1998-01-20	224	224	219	219	7,000	2,190
1998-01-19	211	218	211	215	11,000	2,150
1998-01-16	197	206	197	206	20,000	2,060
1998-01-14	190	204	185	204	16,000	2,040
1998-01-13	196	196	185	185	19,000	1,850
1998-01-12	188	188	185	185	19,000	1,850
1998-01-09	196	196	189	189	16,000	1,890
1998-01-08	212	212	210	212	6,000	2,120
1998-01-07	215	215	215	215	8,000	2,150
1998-01-06	188	188	188	188	4,000	1,880
1998-01-05	213	213	213	213	1,000	2,130

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