1. HOME >
  2. 株価時系列 >
  3. 9074 >
  4. 2014年

9074 日本石油輸送(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302352352322339,0002,330
2014-12-2923523523323323,0002,330
2014-12-2623323423223416,0002,340
2014-12-2523223423123341,0002,330
2014-12-2423223323123225,0002,320
2014-12-2223223423023153,0002,310
2014-12-1922923322923135,0002,310
2014-12-1823023122922962,0002,290
2014-12-1722722822722718,0002,270
2014-12-1622822922622638,0002,260
2014-12-1523023022822815,0002,280
2014-12-1222923222922951,0002,290
2014-12-1122823022822920,0002,290
2014-12-1023123222922970,0002,290
2014-12-0923123223123114,0002,310
2014-12-0823423423123137,0002,310
2014-12-0523223423123457,0002,340
2014-12-0423123222923249,0002,320
2014-12-0322923122923131,0002,310
2014-12-0223023222923142,0002,310
2014-12-0123023022822921,0002,290
2014-11-2822822922822936,0002,290
2014-11-2722922922722730,0002,270
2014-11-2622822822622863,0002,280
2014-11-2522823022722848,0002,280
2014-11-2122823022822821,0002,280
2014-11-2023023022822815,0002,280
2014-11-1923023222822848,0002,280
2014-11-1823223222923127,0002,310
2014-11-1723023122922913,0002,290
2014-11-1423323422823285,0002,320
2014-11-1322823022822820,0002,280
2014-11-1223023222822833,0002,280
2014-11-1123023022823016,0002,300
2014-11-1023023122923021,0002,300
2014-11-0723323522723285,0002,320
2014-11-0623123322923216,0002,320
2014-11-0523123122823134,0002,310
2014-11-0423123222823146,0002,310
2014-10-3122823122823149,0002,310
2014-10-3022522622222628,0002,260
2014-10-292252252242246,0002,240
2014-10-282222242222245,0002,240
2014-10-2722422422122425,0002,240
2014-10-2422422422222313,0002,230
2014-10-2322022222022011,0002,200
2014-10-2221922021822019,0002,200
2014-10-2122022221721720,0002,170
2014-10-2022322321822230,0002,220
2014-10-1721922021621630,0002,160
2014-10-1622122121721734,0002,170
2014-10-1521922221822154,0002,210
2014-10-1421822321822228,0002,220
2014-10-1022622622022271,0002,220
2014-10-0923023022722715,0002,270
2014-10-0822822922722930,0002,290
2014-10-0723323322922918,0002,290
2014-10-062322332322329,0002,320
2014-10-0323023222923021,0002,300
2014-10-0223223223023036,0002,300
2014-10-0123423423223330,0002,330
2014-09-3023523523223226,0002,320
2014-09-2923623623523621,0002,360
2014-09-2623623623223434,0002,340
2014-09-2523623823323841,0002,380
2014-09-2423723723523512,0002,350
2014-09-2223723723423610,0002,360
2014-09-1923523623423528,0002,350
2014-09-1823523723323627,0002,360
2014-09-172332332332335,0002,330
2014-09-1623423423223340,0002,330
2014-09-1223423523423439,0002,340
2014-09-1123323523323537,0002,350
2014-09-1023323423323319,0002,330
2014-09-0923323523323411,0002,340
2014-09-0823423423323315,0002,330
2014-09-0523323423323313,0002,330
2014-09-0423423523223331,0002,330
2014-09-0323323423323414,0002,340
2014-09-0223323423123327,0002,330
2014-09-0123223223123213,0002,320
2014-08-2923223223023137,0002,310
2014-08-2823023223023234,0002,320
2014-08-2723123122922931,0002,290
2014-08-2623423423123127,0002,310
2014-08-2523223423123333,0002,330
2014-08-2223023123023116,0002,310
2014-08-2122823022822918,0002,290
2014-08-2023023022722733,0002,270
2014-08-1923023022822910,0002,290
2014-08-1823123122522929,0002,290
2014-08-152282312282318,0002,310
2014-08-1422923022922912,0002,290
2014-08-132292302292305,0002,300
2014-08-122302302302305,0002,300
2014-08-112282282282283,0002,280
2014-08-0822822922622733,0002,270
2014-08-0722622922622826,0002,280
2014-08-0622822822622713,0002,270
2014-08-0522823022822917,0002,290
2014-08-042302302292295,0002,290
2014-08-0122923122923110,0002,310
2014-07-3123223222822960,0002,290
2014-07-3022823322823339,0002,330
2014-07-2923023122922918,0002,290
2014-07-282312312302307,0002,300
2014-07-2522923122923113,0002,310
2014-07-2422923022923021,0002,300
2014-07-2322923022722849,0002,280
2014-07-2222923122723033,0002,300
2014-07-182322322292316,0002,310
2014-07-172322322312329,0002,320
2014-07-1623423523223222,0002,320
2014-07-1523023323023212,0002,320
2014-07-1423223222923137,0002,310
2014-07-1123423423023015,0002,300
2014-07-102342342342344,0002,340
2014-07-092322342322348,0002,340
2014-07-0823223523223512,0002,350
2014-07-0723823823223332,0002,330
2014-07-0423223523223520,0002,350
2014-07-0323323423023125,0002,310
2014-07-0223223223023115,0002,310
2014-07-0123323323123114,0002,310
2014-06-3022923222923016,0002,300
2014-06-2723123223023218,0002,320
2014-06-2623023223023111,0002,310
2014-06-2522923222923012,0002,300
2014-06-242302302292306,0002,300
2014-06-232312312302308,0002,300
2014-06-202322322292307,0002,300
2014-06-1923023222823032,0002,300
2014-06-182322322302306,0002,300
2014-06-1723123122723021,0002,300
2014-06-1622922922722710,0002,270
2014-06-1322622922622738,0002,270
2014-06-1222523022422923,0002,290
2014-06-1122622722522618,0002,260
2014-06-102262272252259,0002,250
2014-06-0922622622522615,0002,260
2014-06-0622622722622610,0002,260
2014-06-052252262242269,0002,260
2014-06-0422522522422420,0002,240
2014-06-0322722822622717,0002,270
2014-06-0222722822622811,0002,280
2014-05-3022722722622610,0002,260
2014-05-2922422722422512,0002,250
2014-05-282252272242279,0002,270
2014-05-2722922922422620,0002,260
2014-05-2622922922822913,0002,290
2014-05-232282282272279,0002,270
2014-05-2222122921422691,0002,260
2014-05-2122022522022228,0002,220
2014-05-202222232212219,0002,210
2014-05-1922122322122210,0002,220
2014-05-1622222222122127,0002,210
2014-05-1522322422322433,0002,240
2014-05-1423023022422428,0002,240
2014-05-1322523022522714,0002,270
2014-05-1222822822322316,0002,230
2014-05-092242252242247,0002,240
2014-05-0822422422322346,0002,230
2014-05-0722722722522638,0002,260
2014-05-022282282262263,0002,260
2014-05-012262262252255,0002,250
2014-04-302282282272275,0002,270
2014-04-2822622722622613,0002,260
2014-04-2522322822322616,0002,260
2014-04-242242242242245,0002,240
2014-04-2322622622422517,0002,250
2014-04-2222422422422410,0002,240
2014-04-212252252242255,0002,250
2014-04-1822622622522515,0002,250
2014-04-1722722722422416,0002,240
2014-04-1622422522322512,0002,250
2014-04-1522322322122210,0002,220
2014-04-142222242222225,0002,220
2014-04-1122122422122213,0002,220
2014-04-1022722722522517,0002,250
2014-04-0922923022622630,0002,260
2014-04-0823223323023013,0002,300
2014-04-072352352332349,0002,340
2014-04-0423423523423523,0002,350
2014-04-0323423623323422,0002,340
2014-04-0223623623223328,0002,330
2014-04-0123723723423515,0002,350
2014-03-3123623623223417,0002,340
2014-03-2823523523023414,0002,340
2014-03-2723523522723320,0002,330
2014-03-2623823823323546,0002,350
2014-03-2523523522723417,0002,340
2014-03-2422923422923232,0002,320
2014-03-2023123222922952,0002,290
2014-03-1922923022722823,0002,280
2014-03-1823123323023027,0002,300
2014-03-1722922922722718,0002,270
2014-03-1423523522722771,0002,270
2014-03-1323723823623725,0002,370
2014-03-1223623723523620,0002,360
2014-03-1123523723523713,0002,370
2014-03-1023523623523518,0002,350
2014-03-0723523723423529,0002,350
2014-03-0623523723323726,0002,370
2014-03-0523523523223426,0002,340
2014-03-0423523623123523,0002,350
2014-03-03237237226236130,0002,360
2014-02-2823823823123320,0002,330
2014-02-2723023423023312,0002,330
2014-02-2623323323223313,0002,330
2014-02-2523223423023317,0002,330
2014-02-242302302292305,0002,300
2014-02-2123323323123216,0002,320
2014-02-2023023122822924,0002,290
2014-02-1923223423223210,0002,320
2014-02-1823223523023423,0002,340
2014-02-172302302262299,0002,290
2014-02-1423223422622931,0002,290
2014-02-132342342322328,0002,320
2014-02-1223423723323423,0002,340
2014-02-1023523523023444,0002,340
2014-02-0722122822122474,0002,240
2014-02-0622022221921934,0002,190
2014-02-0521922021721843,0002,180
2014-02-0422922921821861,0002,180
2014-02-0322923122922917,0002,290
2014-01-3123823823023026,0002,300
2014-01-3023323323023128,0002,310
2014-01-2923323423323310,0002,330
2014-01-2823323423023023,0002,300
2014-01-2723223323123145,0002,310
2014-01-2423624023523566,0002,350
2014-01-2324224324024025,0002,400
2014-01-2224124624124361,0002,430
2014-01-2123924123924041,0002,400
2014-01-2023724323723937,0002,390
2014-01-1723623823623715,0002,370
2014-01-1624024023723855,0002,380
2014-01-1523724523724195,0002,410
2014-01-1423523523223532,0002,350
2014-01-1023523623423529,0002,350
2014-01-0923423723323648,0002,360
2014-01-0823523823523640,0002,360
2014-01-0723423523323530,0002,350
2014-01-0623123423023335,0002,330

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