1. HOME >
  2. 株価時系列 >
  3. 9074 >
  4. 2013年

9074 日本石油輸送(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3023423423223425,0002,340
2013-12-2723123523123461,0002,340
2013-12-2622823022723036,0002,300
2013-12-2522822822422687,0002,260
2013-12-2422822922722948,0002,290
2013-12-2022622822622749,0002,270
2013-12-1922722822622853,0002,280
2013-12-1822822822622829,0002,280
2013-12-1722622822622816,0002,280
2013-12-1622922922622635,0002,260
2013-12-1322722822722872,0002,280
2013-12-1223323322923018,0002,300
2013-12-1123023323023120,0002,310
2013-12-1023123323123323,0002,330
2013-12-0923623623223327,0002,330
2013-12-0622923122823132,0002,310
2013-12-0523023022922910,0002,290
2013-12-0423023022722824,0002,280
2013-12-0323323323123216,0002,320
2013-12-0223323423023055,0002,300
2013-11-2923323523123136,0002,310
2013-11-28230238230233144,0002,330
2013-11-2723023122923013,0002,300
2013-11-2622923022922929,0002,290
2013-11-2522923022923023,0002,300
2013-11-2223023022823033,0002,300
2013-11-212282292282287,0002,280
2013-11-2022723222722874,0002,280
2013-11-1922822822722731,0002,270
2013-11-1823223222722818,0002,280
2013-11-1523023022622844,0002,280
2013-11-1422622822422828,0002,280
2013-11-1322723022522667,0002,260
2013-11-1222722822422724,0002,270
2013-11-1122722822422431,0002,240
2013-11-0822623022222381,0002,230
2013-11-0723023022622632,0002,260
2013-11-0622823022823016,0002,300
2013-11-0522822822822813,0002,280
2013-11-0122723022622829,0002,280
2013-10-3122722722622718,0002,270
2013-10-30226234226229100,0002,290
2013-10-2922522722522714,0002,270
2013-10-2822722722522726,0002,270
2013-10-2522322922322755,0002,270
2013-10-2422222522122519,0002,250
2013-10-2322422422122226,0002,220
2013-10-2222322522322412,0002,240
2013-10-2122222622222432,0002,240
2013-10-1822222522222239,0002,220
2013-10-1722122121822019,0002,200
2013-10-1622322322022114,0002,210
2013-10-1522122222022210,0002,220
2013-10-1121822521822450,0002,240
2013-10-102172182172178,0002,170
2013-10-0921221921221821,0002,180
2013-10-0821221521121513,0002,150
2013-10-0721521621221635,0002,160
2013-10-0421821821621717,0002,170
2013-10-0321822021822025,0002,200
2013-10-0222222221922133,0002,210
2013-10-0122322322022114,0002,210
2013-09-3022022322022030,0002,200
2013-09-2722222422122418,0002,240
2013-09-2622322321922233,0002,220
2013-09-2522622622422533,0002,250
2013-09-2422322422322444,0002,240
2013-09-2022422422222327,0002,230
2013-09-1922322522222448,0002,240
2013-09-1822522522222231,0002,220
2013-09-1722022422022234,0002,220
2013-09-1321922121722069,0002,200
2013-09-1221922021721939,0002,190
2013-09-1121922121721958,0002,190
2013-09-1021421721421748,0002,170
2013-09-0921321321021235,0002,120
2013-09-062112112082106,0002,100
2013-09-0521021120821137,0002,110
2013-09-0420921120921117,0002,110
2013-09-0320921120821119,0002,110
2013-09-0221021020620722,0002,070
2013-08-3020721020620932,0002,090
2013-08-2920721020620926,0002,090
2013-08-2820620820620726,0002,070
2013-08-2720721020620957,0002,090
2013-08-2621221420921034,0002,100
2013-08-2320921020720931,0002,090
2013-08-222072102072086,0002,080
2013-08-2120820920820812,0002,080
2013-08-2021121520820863,0002,080
2013-08-1921021120921112,0002,110
2013-08-1621021020920938,0002,090
2013-08-1521021120921113,0002,110
2013-08-1421021121021123,0002,110
2013-08-1321221221021011,0002,100
2013-08-1221021020921024,0002,100
2013-08-0921221320921037,0002,100
2013-08-0821121220920932,0002,090
2013-08-0721421421021160,0002,110
2013-08-0621321421321315,0002,130
2013-08-0521321421221418,0002,140
2013-08-0221121221021221,0002,120
2013-08-0120921120820918,0002,090
2013-07-3120721120621074,0002,100
2013-07-3021121220821024,0002,100
2013-07-2921621621021137,0002,110
2013-07-2621721721521537,0002,150
2013-07-2522222321821832,0002,180
2013-07-2421922221821925,0002,190
2013-07-2321721921721930,0002,190
2013-07-2221921921821915,0002,190
2013-07-1922522521621932,0002,190
2013-07-1822622622322510,0002,250
2013-07-1722422422222442,0002,240
2013-07-1622222821822865,0002,280
2013-07-1221922021821919,0002,190
2013-07-112192192182187,0002,180
2013-07-1021822021821918,0002,190
2013-07-0921621921621919,0002,190
2013-07-0822322321521568,0002,150
2013-07-0521821821621626,0002,160
2013-07-0421921921421642,0002,160
2013-07-0321821921521731,0002,170
2013-07-0221921921521523,0002,150
2013-07-0121421421321413,0002,140
2013-06-2821121420921268,0002,120
2013-06-2720920920320711,0002,070
2013-06-2621121120620610,0002,060
2013-06-2520821020820821,0002,080
2013-06-2421021020720826,0002,080
2013-06-212092102062106,0002,100
2013-06-2021121321121121,0002,110
2013-06-1921021420920928,0002,090
2013-06-1821021220620829,0002,080
2013-06-1720620620420535,0002,050
2013-06-1420420920420655,0002,060
2013-06-1321021020120225,0002,020
2013-06-1220420920420720,0002,070
2013-06-1121221220821120,0002,110
2013-06-1020620920520768,0002,070
2013-06-07213213198203134,0002,030
2013-06-0621421821421444,0002,140
2013-06-0522022121721725,0002,170
2013-06-0422122121522089,0002,200
2013-06-0322522522122150,0002,210
2013-05-312302302272279,0002,270
2013-05-3022823122322448,0002,240
2013-05-2922723122722935,0002,290
2013-05-2822623922522764,0002,270
2013-05-2723023022622664,0002,260
2013-05-24237240231235108,0002,350
2013-05-23255256240241242,0002,410
2013-05-22245263242259425,0002,590
2013-05-21240249239242159,0002,420
2013-05-20238249236236217,0002,360
2013-05-1722923322923124,0002,310
2013-05-16231232228230104,0002,300
2013-05-1523724123423582,0002,350
2013-05-1423424023423542,0002,350
2013-05-1323723723423449,0002,340
2013-05-1023423523323436,0002,340
2013-05-0923823823423486,0002,340
2013-05-0824024023823843,0002,380
2013-05-0723524023523889,0002,380
2013-05-0223323323023236,0002,320
2013-05-0123523523223240,0002,320
2013-04-3023323523223351,0002,330
2013-04-2623623623223231,0002,320
2013-04-2523723723023478,0002,340
2013-04-2423623723523751,0002,370
2013-04-2323323623323331,0002,330
2013-04-2223123623123371,0002,330
2013-04-1922823022722766,0002,270
2013-04-1823023122823057,0002,300
2013-04-1723323523323522,0002,350
2013-04-1623223623223238,0002,320
2013-04-1523423623423536,0002,350
2013-04-1223523723123465,0002,340
2013-04-1124024023623646,0002,360
2013-04-1023424023424080,0002,400
2013-04-09227237227237102,0002,370
2013-04-0822523022522984,0002,290
2013-04-05222228221223109,0002,230
2013-04-0421821921421969,0002,190
2013-04-0322622722022145,0002,210
2013-04-0222322521322392,0002,230
2013-04-0123823822823046,0002,300
2013-03-2923623923023359,0002,330
2013-03-2823723823323539,0002,350
2013-03-2723924023623631,0002,360
2013-03-26241248238244122,0002,440
2013-03-25240248236241136,0002,410
2013-03-2224024323623671,0002,360
2013-03-21233241233240127,0002,400
2013-03-19245245234236173,0002,360
2013-03-18249249240241254,0002,410
2013-03-152562762512571,135,0002,570
2013-03-142203002202552,655,0002,550
2013-03-1322022222022019,0002,200
2013-03-1222422422022142,0002,210
2013-03-1122522522222340,0002,230
2013-03-0822122521922598,0002,250
2013-03-0722222322022138,0002,210
2013-03-0622122221621856,0002,180
2013-03-0522922922022484,0002,240
2013-03-04213235213232202,0002,320
2013-03-0120921220921158,0002,110
2013-02-2820620820620735,0002,070
2013-02-2720520920520731,0002,070
2013-02-2620820820420741,0002,070
2013-02-2520721020520937,0002,090
2013-02-2220320920320527,0002,050
2013-02-2120620720420619,0002,060
2013-02-2020320520120522,0002,050
2013-02-192032032032039,0002,030
2013-02-1820220220020145,0002,010
2013-02-1519920019819820,0001,980
2013-02-1420020020020017,0002,000
2013-02-1320020119920026,0002,000
2013-02-1220020219620076,0002,000
2013-02-08205206198200139,0002,000
2013-02-07208211200203146,0002,030
2013-02-0620620720620628,0002,060
2013-02-0520520820520520,0002,050
2013-02-0420620820520528,0002,050
2013-02-0120720720420412,0002,040
2013-01-3120620620420515,0002,050
2013-01-3020520620520624,0002,060
2013-01-2920420720420510,0002,050
2013-01-2820420720220738,0002,070
2013-01-2520620620420517,0002,050
2013-01-2420220320220312,0002,030
2013-01-2320320420220317,0002,030
2013-01-222052062042049,0002,040
2013-01-2120720920520526,0002,050
2013-01-1820520820520610,0002,060
2013-01-1720120220120224,0002,020
2013-01-1620320320220330,0002,030
2013-01-152042052032039,0002,030
2013-01-1120320420220417,0002,040
2013-01-1020120220120114,0002,010
2013-01-0920020320020126,0002,010
2013-01-0820220320020124,0002,010
2013-01-0720520620220270,0002,020
2013-01-0419820219820227,0002,020

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