1. HOME >
  2. 株価時系列 >
  3. 9074 >
  4. 2011年

9074 日本石油輸送(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301861861851867,0001,860
2011-12-29189191183185168,0001,850
2011-12-2818719018619095,0001,900
2011-12-2718818818718725,0001,870
2011-12-2618918918718820,0001,880
2011-12-2218618718618614,0001,860
2011-12-2118618618418410,0001,840
2011-12-201851851841846,0001,840
2011-12-1918218418218415,0001,840
2011-12-1618718718418417,0001,840
2011-12-1518618818518511,0001,850
2011-12-1418718718518512,0001,850
2011-12-1318518818518722,0001,870
2011-12-1218919018518537,0001,850
2011-12-0918518818418459,0001,840
2011-12-0819319318918938,0001,890
2011-12-0719119219119210,0001,920
2011-12-0619419419019035,0001,900
2011-12-0518719418719126,0001,910
2011-12-0219319318819042,0001,900
2011-12-0118619218519237,0001,920
2011-11-3018418518318510,0001,850
2011-11-2917918417918414,0001,840
2011-11-2817818017818020,0001,800
2011-11-2518018017918010,0001,800
2011-11-2418018118018019,0001,800
2011-11-2218118418018314,0001,830
2011-11-211801831801834,0001,830
2011-11-1818218218018010,0001,800
2011-11-1717818317818312,0001,830
2011-11-1618518518018020,0001,800
2011-11-151841851841846,0001,840
2011-11-1418318418218413,0001,840
2011-11-1118218317918132,0001,810
2011-11-1018218418018235,0001,820
2011-11-0918218418218414,0001,840
2011-11-0818418518218232,0001,820
2011-11-0718518618418612,0001,860
2011-11-0418718718418620,0001,860
2011-11-0218618818618810,0001,880
2011-11-011861881861888,0001,880
2011-10-3118618818518512,0001,850
2011-10-2818818818618612,0001,860
2011-10-2718518618518511,0001,850
2011-10-2619019018518532,0001,850
2011-10-2518819118719120,0001,910
2011-10-2418819118718830,0001,880
2011-10-211881911881916,0001,910
2011-10-201871901871903,0001,900
2011-10-1918718918718711,0001,870
2011-10-181871901871877,0001,870
2011-10-171861891861879,0001,870
2011-10-1418918918618610,0001,860
2011-10-131891911891916,0001,910
2011-10-1218718918218912,0001,890
2011-10-1118518718518710,0001,870
2011-10-071841851841848,0001,840
2011-10-0618618618218326,0001,830
2011-10-0518718718418416,0001,840
2011-10-0418718918718712,0001,870
2011-10-0319219318819071,0001,900
2011-09-3019319319119316,0001,930
2011-09-2918919218919223,0001,920
2011-09-2819019218919222,0001,920
2011-09-2719019118819133,0001,910
2011-09-2619019018718745,0001,870
2011-09-2218718918718918,0001,890
2011-09-2119119118818923,0001,890
2011-09-201921921911915,0001,910
2011-09-1619319519319456,0001,940
2011-09-151901901881897,0001,890
2011-09-1419019018718724,0001,870
2011-09-1318819318818923,0001,890
2011-09-1219019018718816,0001,880
2011-09-0919219419019062,0001,900
2011-09-081931941931945,0001,940
2011-09-0719219419019347,0001,930
2011-09-061921921911928,0001,920
2011-09-051911921911928,0001,920
2011-09-021941941921924,0001,920
2011-09-0119519519419412,0001,940
2011-08-311941941921927,0001,920
2011-08-3019419419319412,0001,940
2011-08-291931931931932,0001,930
2011-08-2619419419319415,0001,940
2011-08-2518919418919128,0001,910
2011-08-2419019018719020,0001,900
2011-08-2319319318719010,0001,900
2011-08-221941941891898,0001,890
2011-08-1919019018918916,0001,890
2011-08-1819419418919026,0001,900
2011-08-171941941931935,0001,930
2011-08-1619319519119113,0001,910
2011-08-1519319319119211,0001,920
2011-08-121911911911915,0001,910
2011-08-1118819218819021,0001,900
2011-08-1019319519019127,0001,910
2011-08-0919019018519063,0001,900
2011-08-0819619719319419,0001,940
2011-08-0519519619219632,0001,960
2011-08-0419619719619639,0001,960
2011-08-0320020019719716,0001,970
2011-08-022032032002004,0002,000
2011-08-0120020319820312,0002,030
2011-07-2920020219919915,0001,990
2011-07-2820220220020230,0002,020
2011-07-2720420420220249,0002,020
2011-07-2620420720420433,0002,040
2011-07-2520620820520525,0002,050
2011-07-222042062042068,0002,060
2011-07-2120320720320618,0002,060
2011-07-2020720720320425,0002,040
2011-07-1920420620320415,0002,040
2011-07-1520420720420425,0002,040
2011-07-1420420420320412,0002,040
2011-07-1320320520220538,0002,050
2011-07-1221021020520623,0002,060
2011-07-1120420920420836,0002,080
2011-07-08215217205205151,0002,050
2011-07-0720621120621119,0002,110
2011-07-0620720920620911,0002,090
2011-07-0520922520520896,0002,080
2011-07-0420621020420960,0002,090
2011-07-0120720820420454,0002,040
2011-06-3020120520020544,0002,050
2011-06-2919519919519919,0001,990
2011-06-2819519719519511,0001,950
2011-06-2719719719419647,0001,960
2011-06-241951971951977,0001,970
2011-06-231951991951998,0001,990
2011-06-2219719719419519,0001,950
2011-06-2119619619119343,0001,930
2011-06-2019820019719715,0001,970
2011-06-172022021971979,0001,970
2011-06-1620020319919929,0001,990
2011-06-152042042002029,0002,020
2011-06-141992001982009,0002,000
2011-06-1320120119920019,0002,000
2011-06-1020920920120350,0002,030
2011-06-0920520720520513,0002,050
2011-06-0820620920620624,0002,060
2011-06-0721021020520536,0002,050
2011-06-0621121120520621,0002,060
2011-06-0321021720921195,0002,110
2011-06-0220421120421027,0002,100
2011-06-0121021720921285,0002,120
2011-05-3120120920120921,0002,090
2011-05-3019420419420419,0002,040
2011-05-271992001991998,0001,990
2011-05-2620120119920112,0002,010
2011-05-2520020120020018,0002,000
2011-05-2420020019720020,0002,000
2011-05-2320120119719919,0001,990
2011-05-2020420420220310,0002,030
2011-05-1920520520020446,0002,040
2011-05-1820820820420513,0002,050
2011-05-1720520520020026,0002,000
2011-05-1620721420620617,0002,060
2011-05-1321221520921048,0002,100
2011-05-1221221221121217,0002,120
2011-05-1121221321221311,0002,130
2011-05-102112132112134,0002,130
2011-05-0921421521221437,0002,140
2011-05-0621321521021338,0002,130
2011-05-0221521621121137,0002,110
2011-04-2821321621021018,0002,100
2011-04-2720621120621141,0002,110
2011-04-2621221220720722,0002,070
2011-04-2521121221021211,0002,120
2011-04-2220921120820818,0002,080
2011-04-2121021020520926,0002,090
2011-04-2020321020320670,0002,060
2011-04-1920220620220635,0002,060
2011-04-1820520720320433,0002,040
2011-04-1520420820420513,0002,050
2011-04-1420420520220424,0002,040
2011-04-1320420420220322,0002,030
2011-04-1220420620320545,0002,050
2011-04-1120720920620620,0002,060
2011-04-0820820820420487,0002,040
2011-04-0721121221121232,0002,120
2011-04-0621921921221366,0002,130
2011-04-0522622722122574,0002,250
2011-04-04230231226227134,0002,270
2011-04-0123023022122353,0002,230
2011-03-3123123222523137,0002,310
2011-03-3023523522023198,0002,310
2011-03-2923123122522562,0002,250
2011-03-28230245229237256,0002,370
2011-03-25223235221234119,0002,340
2011-03-2422823321621680,0002,160
2011-03-2322823022522567,0002,250
2011-03-2224024022522875,0002,280
2011-03-1821622821522797,0002,270
2011-03-1720521419820672,0002,060
2011-03-1619521019320968,0002,090
2011-03-1520420919019871,0001,980
2011-03-1420421018620446,0002,040
2011-03-1122823022722865,0002,280
2011-03-1022723422622649,0002,260
2011-03-0922623622623169,0002,310
2011-03-0823523622122169,0002,210
2011-03-07225236223236144,0002,360
2011-03-0422222322122353,0002,230
2011-03-0321922221722048,0002,200
2011-03-0221421521321322,0002,130
2011-03-0121521721321650,0002,160
2011-02-2821421521321541,0002,150
2011-02-2520821020821038,0002,100
2011-02-2420820920820816,0002,080
2011-02-2320821020820931,0002,090
2011-02-2221421421021133,0002,110
2011-02-2121521521321523,0002,150
2011-02-1821821821521536,0002,150
2011-02-1721721821621835,0002,180
2011-02-1621521721521624,0002,160
2011-02-1521321621321531,0002,150
2011-02-1421421721321335,0002,130
2011-02-1020721220621266,0002,120
2011-02-0920120720120753,0002,070
2011-02-0820320320120112,0002,010
2011-02-0720020420020320,0002,030
2011-02-0419920319919916,0001,990
2011-02-0319820219719923,0001,990
2011-02-022002011991998,0001,990
2011-02-0120220219820014,0002,000
2011-01-3120020119919911,0001,990
2011-01-2820420420120123,0002,010
2011-01-2720420520220212,0002,020
2011-01-2620520520220231,0002,020
2011-01-2520420520320424,0002,040
2011-01-2420020620020226,0002,020
2011-01-2120320420120134,0002,010
2011-01-2020420520320311,0002,030
2011-01-1920720920520756,0002,070
2011-01-1820620620320640,0002,060
2011-01-1720420720320362,0002,030
2011-01-1419820419820136,0002,010
2011-01-1319620019619825,0001,980
2011-01-1219619719519621,0001,960
2011-01-1119819819519712,0001,970
2011-01-0719719819419414,0001,940
2011-01-0619419519419416,0001,940
2011-01-051961961951959,0001,950
2011-01-0419619619419613,0001,960

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