1. HOME >
  2. 株価時系列 >
  3. 9074 >
  4. 2012年

9074 日本石油輸送(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2819819819619710,0001,970
2012-12-2719720019619718,0001,970
2012-12-2619619619319566,0001,950
2012-12-2519619919619828,0001,980
2012-12-2119619919519516,0001,950
2012-12-2019319419219415,0001,940
2012-12-1919219419019431,0001,940
2012-12-181911921911924,0001,920
2012-12-1719019118919015,0001,900
2012-12-1418819118819035,0001,900
2012-12-1319119119019010,0001,900
2012-12-121891911891915,0001,910
2012-12-1119419418918920,0001,890
2012-12-1019019018918914,0001,890
2012-12-0719019219019020,0001,900
2012-12-0618819018819012,0001,900
2012-12-0518818918818915,0001,890
2012-12-041891891871888,0001,880
2012-11-3018718918618920,0001,890
2012-11-291861861861864,0001,860
2012-11-2818618718518711,0001,870
2012-11-2718418618418613,0001,860
2012-11-2618518518418522,0001,850
2012-11-2218318518318511,0001,850
2012-11-211821851821848,0001,840
2012-11-201841841831839,0001,830
2012-11-191831841831843,0001,840
2012-11-161821831821829,0001,820
2012-11-1518018118018113,0001,810
2012-11-141811811811815,0001,810
2012-11-1318018118018015,0001,800
2012-11-121821821821824,0001,820
2012-11-0918118518018082,0001,800
2012-11-0818318318118123,0001,810
2012-11-0718318418318417,0001,840
2012-11-0618018218018210,0001,820
2012-11-0518018118018112,0001,810
2012-11-0218018118018111,0001,810
2012-11-011801801801804,0001,800
2012-10-311791801791808,0001,800
2012-10-3018018017917926,0001,790
2012-10-291821821821824,0001,820
2012-10-2618318318118213,0001,820
2012-10-251821821821822,0001,820
2012-10-2418018217918220,0001,820
2012-10-231831831811816,0001,810
2012-10-2218018117918115,0001,810
2012-10-1918318318018229,0001,820
2012-10-181831831821836,0001,830
2012-10-171841841821837,0001,830
2012-10-161801831801832,0001,830
2012-10-151791791791792,0001,790
2012-10-1218018117817929,0001,790
2012-10-111801801801804,0001,800
2012-10-1018318318118112,0001,810
2012-10-091811821811822,0001,820
2012-10-0518118218018115,0001,810
2012-10-0418218218118115,0001,810
2012-10-031821851821825,0001,820
2012-10-021861861821827,0001,820
2012-10-0118318318218317,0001,830
2012-09-281841851841857,0001,850
2012-09-2718618618218613,0001,860
2012-09-2618718718618611,0001,860
2012-09-2518818918718913,0001,890
2012-09-2418418818418811,0001,880
2012-09-211841881841887,0001,880
2012-09-2018718718418725,0001,870
2012-09-191871871871873,0001,870
2012-09-1818218618218615,0001,860
2012-09-1418018418018233,0001,820
2012-09-131811811801818,0001,810
2012-09-1218118117818128,0001,810
2012-09-1118318418118111,0001,810
2012-09-101831831831834,0001,830
2012-09-071831831831832,0001,830
2012-09-061821821811816,0001,810
2012-09-051821821811825,0001,820
2012-09-0418418418018334,0001,830
2012-09-0318818818518513,0001,850
2012-08-311871871831879,0001,870
2012-08-301851851851853,0001,850
2012-08-2918718718518610,0001,860
2012-08-2818718818618616,0001,860
2012-08-2719019018618625,0001,860
2012-08-2419019018818917,0001,890
2012-08-2319019218818811,0001,880
2012-08-2219219218818812,0001,880
2012-08-211911921901929,0001,920
2012-08-201931931901915,0001,910
2012-08-1719319319019314,0001,930
2012-08-1619019018919020,0001,900
2012-08-1518919018718913,0001,890
2012-08-141901901871874,0001,870
2012-08-1318619018618616,0001,860
2012-08-1018618618218525,0001,850
2012-08-0918418418218415,0001,840
2012-08-0818218418218310,0001,830
2012-08-0718118418118210,0001,820
2012-08-0618618618218229,0001,820
2012-08-0318418618218214,0001,820
2012-08-021871871871872,0001,870
2012-08-011851861831868,0001,860
2012-07-3118318518318416,0001,840
2012-07-301851851841857,0001,850
2012-07-271851851841856,0001,850
2012-07-2618518518318418,0001,840
2012-07-2518718718418413,0001,840
2012-07-2418918918418415,0001,840
2012-07-2319219218918921,0001,890
2012-07-201911931911933,0001,930
2012-07-191921921911914,0001,910
2012-07-181931931911914,0001,910
2012-07-171911921911922,0001,920
2012-07-131891911891906,0001,900
2012-07-121911911891894,0001,890
2012-07-111901901891897,0001,890
2012-07-101921921901905,0001,900
2012-07-0919319318918925,0001,890
2012-07-0619119318818854,0001,880
2012-07-0519319619219219,0001,920
2012-07-041941951941959,0001,950
2012-07-0319519519319413,0001,940
2012-07-0219419419319318,0001,930
2012-06-2919419419019417,0001,940
2012-06-2819119219019210,0001,920
2012-06-271911911911914,0001,910
2012-06-2618819018818839,0001,880
2012-06-2519219218918920,0001,890
2012-06-221921921901928,0001,920
2012-06-211911921891928,0001,920
2012-06-201891901891906,0001,900
2012-06-191871881871883,0001,880
2012-06-181871891871896,0001,890
2012-06-1519319318718711,0001,870
2012-06-141921921921921,0001,920
2012-06-131881881881881,0001,880
2012-06-121861911861916,0001,910
2012-06-111891941871876,0001,870
2012-06-0818619418618936,0001,890
2012-06-071871881861888,0001,880
2012-06-061831851821853,0001,850
2012-06-0517818217818211,0001,820
2012-06-0418218217717835,0001,780
2012-06-0118818818318811,0001,880
2012-05-3118518518218515,0001,850
2012-05-301891891851865,0001,860
2012-05-2918718718418724,0001,870
2012-05-281881881871879,0001,870
2012-05-2518618718618711,0001,870
2012-05-241881881871875,0001,870
2012-05-231881891871878,0001,870
2012-05-221861911861887,0001,880
2012-05-2118718918418511,0001,850
2012-05-1818818918818910,0001,890
2012-05-171851871851869,0001,860
2012-05-1618518518318311,0001,830
2012-05-1518618618218259,0001,820
2012-05-1418919018719020,0001,900
2012-05-1119419419019011,0001,900
2012-05-1019319519119510,0001,950
2012-05-0919719719219216,0001,920
2012-05-0819820019520023,0002,000
2012-05-071971991961997,0001,990
2012-05-0220120119619713,0001,970
2012-05-012002001981989,0001,980
2012-04-2720620620020027,0002,000
2012-04-2620021020020931,0002,090
2012-04-2520320320220312,0002,030
2012-04-2420120220020212,0002,020
2012-04-232032032012017,0002,010
2012-04-202002042002035,0002,030
2012-04-192022052022038,0002,030
2012-04-182052052022058,0002,050
2012-04-172052052012028,0002,020
2012-04-162002052002055,0002,050
2012-04-132012012012015,0002,010
2012-04-122062062022049,0002,040
2012-04-1119720719720741,0002,070
2012-04-1019919919519615,0001,960
2012-04-092002021991997,0001,990
2012-04-0620120120020021,0002,000
2012-04-0520020319820339,0002,030
2012-04-0420620620220340,0002,030
2012-04-0320620620520611,0002,060
2012-04-0220520720520515,0002,050
2012-03-3020720820520629,0002,060
2012-03-2920520720520638,0002,060
2012-03-2821121120220743,0002,070
2012-03-2721521621321541,0002,150
2012-03-2621421421221234,0002,120
2012-03-2321721721321560,0002,150
2012-03-2221922021622037,0002,200
2012-03-2121921921421543,0002,150
2012-03-1921421821321825,0002,180
2012-03-1621621621321414,0002,140
2012-03-1521521821321624,0002,160
2012-03-1421822121721787,0002,170
2012-03-13209225208217307,0002,170
2012-03-1220720820620619,0002,060
2012-03-0920420720420541,0002,050
2012-03-0820520820420741,0002,070
2012-03-0720520520220442,0002,040
2012-03-0620620720520515,0002,050
2012-03-0520920920520528,0002,050
2012-03-0220920920620813,0002,080
2012-03-0121021120620736,0002,070
2012-02-2920921120721148,0002,110
2012-02-2820920920620723,0002,070
2012-02-2720820820620839,0002,080
2012-02-2420520720420722,0002,070
2012-02-2320620820220446,0002,040
2012-02-2220120720120475,0002,040
2012-02-2119920019919915,0001,990
2012-02-2020220219919924,0001,990
2012-02-172002001981987,0001,980
2012-02-162002001972006,0002,000
2012-02-1520020020020012,0002,000
2012-02-1419920119620110,0002,010
2012-02-1319719919719910,0001,990
2012-02-1019719919619847,0001,980
2012-02-0919419719419720,0001,970
2012-02-0819519819119479,0001,940
2012-02-071971991971988,0001,980
2012-02-061971981971974,0001,970
2012-02-031991991971978,0001,970
2012-02-0220020219819910,0001,990
2012-02-0120020119819919,0001,990
2012-01-3119719919619718,0001,970
2012-01-3019719819519513,0001,950
2012-01-2720120219419945,0001,990
2012-01-2620820820120357,0002,030
2012-01-25193212193207177,0002,070
2012-01-2419319319119115,0001,910
2012-01-231931931921926,0001,920
2012-01-2018819218819252,0001,920
2012-01-1919019018418640,0001,860
2012-01-181891891891897,0001,890
2012-01-1718818818518818,0001,880
2012-01-161871881871885,0001,880
2012-01-1318918918818815,0001,880
2012-01-1218718918718918,0001,890
2012-01-1118718818718727,0001,870
2012-01-1018518618518513,0001,850
2012-01-0618518618418536,0001,850
2012-01-0518918918718728,0001,870
2012-01-0418618918618928,0001,890

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