9074 日本石油輸送(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-302002022002022,0002,020
1999-12-292002052002059,0002,050
1999-12-282002012002016,0002,010
1999-12-2720920920220226,0002,020
1999-12-2418920918720818,0002,080
1999-12-2220720720020071,0002,000
1999-12-21199208199208109,0002,080
1999-12-2018720218719979,0001,990
1999-12-1717818317818297,0001,820
1999-12-1617017816717855,0001,780
1999-12-1517217517017010,0001,700
1999-12-141771771751754,0001,750
1999-12-1317017017017044,0001,700
1999-12-1017017016817025,0001,700
1999-12-0917817816516882,0001,680
1999-12-0817817817617812,0001,780
1999-12-0717917917717825,0001,780
1999-12-0617518317317911,0001,790
1999-12-0318018218018124,0001,810
1999-12-0218418417818324,0001,830
1999-12-011781791771778,0001,770
1999-11-3017817817717711,0001,770
1999-11-291761791761786,0001,780
1999-11-2617818017617634,0001,760
1999-11-2517417817417812,0001,780
1999-11-2418618617017932,0001,790
1999-11-2218818818618612,0001,860
1999-11-1918118117817814,0001,780
1999-11-1817418117418125,0001,810
1999-11-1716517016417064,0001,700
1999-11-1617117116016074,0001,600
1999-11-1518018017117126,0001,710
1999-11-1218018017718040,0001,800
1999-11-1119019017818041,0001,800
1999-11-1019119519019016,0001,900
1999-11-0919919919119614,0001,960
1999-11-081911951911959,0001,950
1999-11-051971971951958,0001,950
1999-11-0419820419819812,0001,980
1999-11-021991991991993,0001,990
1999-11-0119520519519933,0001,990
1999-10-2919319319219211,0001,920
1999-10-281921931921934,0001,930
1999-10-271911911911919,0001,910
1999-10-261981981931949,0001,940
1999-10-251951981951987,0001,980
1999-10-221931961931958,0001,950
1999-10-211931941931938,0001,930
1999-10-2019519519219221,0001,920
1999-10-1919719719419537,0001,950
1999-10-1819919919619618,0001,960
1999-10-151952001952006,0002,000
1999-10-1419819819519616,0001,960
1999-10-1320020019819826,0001,980
1999-10-1220420420020036,0002,000
1999-10-0819820019820021,0002,000
1999-10-072022022022021,0002,020
1999-10-0620020720020310,0002,030
1999-10-0520120320120311,0002,030
1999-10-042002012002016,0002,010
1999-10-012032032012018,0002,010
1999-09-3020120220120120,0002,010
1999-09-2919820319820213,0002,020
1999-09-281992021981985,0001,980
1999-09-2720620619719820,0001,980
1999-09-2420320319819971,0001,990
1999-09-2220620620420611,0002,060
1999-09-212112112042044,0002,040
1999-09-202202202122198,0002,190
1999-09-1721321320621321,0002,130
1999-09-1620920920220329,0002,030
1999-09-1421221520520955,0002,090
1999-09-1321522021421713,0002,170
1999-09-1021021121021065,0002,100
1999-09-0921621721021049,0002,100
1999-09-0722722822322325,0002,230
1999-09-062282282162177,0002,170
1999-09-0323423822923866,0002,380
1999-09-0222023921523964,0002,390
1999-09-0121922221922013,0002,200
1999-08-312152162152167,0002,160
1999-08-302182192182194,0002,190
1999-08-272192192192193,0002,190
1999-08-262252252252255,0002,250
1999-08-252192222152157,0002,150
1999-08-242252272202275,0002,270
1999-08-2321822021822011,0002,200
1999-08-202182202162163,0002,160
1999-08-192182182182183,0002,180
1999-08-182192192162164,0002,160
1999-08-1722022021521516,0002,150
1999-08-1621522021422019,0002,200
1999-08-132142152142145,0002,140
1999-08-122122142112139,0002,130
1999-08-1121121220921025,0002,100
1999-08-1021121321021227,0002,120
1999-08-0921522021521618,0002,160
1999-08-0621921921721723,0002,170
1999-08-0522522521821826,0002,180
1999-08-042212262212262,0002,260
1999-08-0323023021722063,0002,200
1999-08-0223223222523221,0002,320
1999-07-302372372342347,0002,340
1999-07-292332342332343,0002,340
1999-07-2823523523223210,0002,320
1999-07-272352352352353,0002,350
1999-07-2624524523123211,0002,320
1999-07-2323023423023032,0002,300
1999-07-2224925024024025,0002,400
1999-07-2124324824224823,0002,480
1999-07-1924124324124222,0002,420
1999-07-1624224424024137,0002,410
1999-07-1524424524024227,0002,420
1999-07-1424324324024016,0002,400
1999-07-1324324424124328,0002,430
1999-07-122412412402419,0002,410
1999-07-0924224224024116,0002,410
1999-07-082422422412427,0002,420
1999-07-072412412412412,0002,410
1999-07-0625025023123671,0002,360
1999-07-0523524123524011,0002,400
1999-07-0223623823223234,0002,320
1999-07-0123324023323318,0002,330
1999-06-3023223823123319,0002,330
1999-06-2923323323123211,0002,320
1999-06-2824524523323317,0002,330
1999-06-2523523823023815,0002,380
1999-06-2424224224024017,0002,400
1999-06-2324324824224215,0002,420
1999-06-2224725024525027,0002,500
1999-06-2124524924124425,0002,440
1999-06-1824424924024445,0002,440
1999-06-1725025024024014,0002,400
1999-06-1624025523524561,0002,450
1999-06-152322352322355,0002,350
1999-06-142332332302328,0002,320
1999-06-1124324323823824,0002,380
1999-06-1022923222723023,0002,300
1999-06-0923023423023411,0002,340
1999-06-0823023523023017,0002,300
1999-06-0722524522024534,0002,450
1999-06-042252292252296,0002,290
1999-06-032232232232233,0002,230
1999-06-022282282202209,0002,200
1999-06-0123023021021037,0002,100
1999-05-312292292292295,0002,290
1999-05-2823423422622613,0002,260
1999-05-272362362342344,0002,340
1999-05-2623723723623711,0002,370
1999-05-2524024223423913,0002,390
1999-05-2424224423924012,0002,400
1999-05-212362362322322,0002,320
1999-05-202312312262268,0002,260
1999-05-192352352322324,0002,320
1999-05-1823824423523519,0002,350
1999-05-1724724723823915,0002,390
1999-05-142502502502504,0002,500
1999-05-1325125724924945,0002,490
1999-05-1226526525025929,0002,590
1999-05-1126526926026535,0002,650
1999-05-10277280268275116,0002,750
1999-05-0724925824525269,0002,520
1999-05-0623524023524035,0002,400
1999-04-302312352312318,0002,310
1999-04-282372372312327,0002,320
1999-04-2723823823523831,0002,380
1999-04-262292292262296,0002,290
1999-04-2322722722422415,0002,240
1999-04-222292292272275,0002,270
1999-04-2123123122722726,0002,270
1999-04-2023323322722715,0002,270
1999-04-1922723222622642,0002,260
1999-04-1623223222622633,0002,260
1999-04-1523323322622625,0002,260
1999-04-1423723722523446,0002,340
1999-04-1323523822523738,0002,370
1999-04-1223023523023042,0002,300
1999-04-0923323522823057,0002,300
1999-04-0822024022023298,0002,320
1999-04-0722522522022311,0002,230
1999-04-062222222162177,0002,170
1999-04-0522022321622221,0002,220
1999-04-0221622321622317,0002,230
1999-04-0122022321521643,0002,160
1999-03-3122022021922016,0002,200
1999-03-3021522021521713,0002,170
1999-03-2921521721321714,0002,170
1999-03-2622422421221515,0002,150
1999-03-252112182112148,0002,140
1999-03-2421521521121121,0002,110
1999-03-2321522321521554,0002,150
1999-03-1921521521221426,0002,140
1999-03-1821922021421852,0002,180
1999-03-1721922021021775,0002,170
1999-03-1620521920521792,0002,170
1999-03-1520320420320425,0002,040
1999-03-1220020220020137,0002,010
1999-03-1119920019819822,0001,980
1999-03-1019319319219314,0001,930
1999-03-0919319319019238,0001,920
1999-03-0820020019219312,0001,930
1999-03-0518919918919919,0001,990
1999-03-0419719719019017,0001,900
1999-03-0318919218919126,0001,910
1999-03-0219119219019121,0001,910
1999-03-0119519819119218,0001,920
1999-02-2619219519019567,0001,950
1999-02-2419319319219212,0001,920
1999-02-2319319319019127,0001,910
1999-02-2219319719219721,0001,970
1999-02-191991991921927,0001,920
1999-02-181971971911915,0001,910
1999-02-171981981901989,0001,980
1999-02-1619520018719876,0001,980
1999-02-1519519519519519,0001,950
1999-02-1220420419519514,0001,950
1999-02-1019620019519523,0001,950
1999-02-092042042002005,0002,000
1999-02-082002002002001,0002,000
1999-02-052002002002001,0002,000
1999-02-042002002002003,0002,000
1999-02-032002052002004,0002,000
1999-02-0220120820120715,0002,070
1999-02-012072072012017,0002,010
1999-01-2920020519619823,0001,980
1999-01-282052052052054,0002,050
1999-01-272042052002054,0002,050
1999-01-2620520520520516,0002,050
1999-01-2520020020020014,0002,000
1999-01-2220620619620027,0002,000
1999-01-2120220219619616,0001,960
1999-01-202082082022024,0002,020
1999-01-192102102092093,0002,090
1999-01-182062102062104,0002,100
1999-01-1420020019619610,0001,960
1999-01-132012062002007,0002,000
1999-01-121952031952037,0002,030
1999-01-111961961961961,0001,960
1999-01-082002002002005,0002,000
1999-01-071982001972009,0002,000
1999-01-0619619719219719,0001,970
1999-01-0520720919819815,0001,980
1999-01-042002001991994,0001,990

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