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
2014-12-30	235	235	232	233	9,000	2,330
2014-12-29	235	235	233	233	23,000	2,330
2014-12-26	233	234	232	234	16,000	2,340
2014-12-25	232	234	231	233	41,000	2,330
2014-12-24	232	233	231	232	25,000	2,320
2014-12-22	232	234	230	231	53,000	2,310
2014-12-19	229	233	229	231	35,000	2,310
2014-12-18	230	231	229	229	62,000	2,290
2014-12-17	227	228	227	227	18,000	2,270
2014-12-16	228	229	226	226	38,000	2,260
2014-12-15	230	230	228	228	15,000	2,280
2014-12-12	229	232	229	229	51,000	2,290
2014-12-11	228	230	228	229	20,000	2,290
2014-12-10	231	232	229	229	70,000	2,290
2014-12-09	231	232	231	231	14,000	2,310
2014-12-08	234	234	231	231	37,000	2,310
2014-12-05	232	234	231	234	57,000	2,340
2014-12-04	231	232	229	232	49,000	2,320
2014-12-03	229	231	229	231	31,000	2,310
2014-12-02	230	232	229	231	42,000	2,310
2014-12-01	230	230	228	229	21,000	2,290
2014-11-28	228	229	228	229	36,000	2,290
2014-11-27	229	229	227	227	30,000	2,270
2014-11-26	228	228	226	228	63,000	2,280
2014-11-25	228	230	227	228	48,000	2,280
2014-11-21	228	230	228	228	21,000	2,280
2014-11-20	230	230	228	228	15,000	2,280
2014-11-19	230	232	228	228	48,000	2,280
2014-11-18	232	232	229	231	27,000	2,310
2014-11-17	230	231	229	229	13,000	2,290
2014-11-14	233	234	228	232	85,000	2,320
2014-11-13	228	230	228	228	20,000	2,280
2014-11-12	230	232	228	228	33,000	2,280
2014-11-11	230	230	228	230	16,000	2,300
2014-11-10	230	231	229	230	21,000	2,300
2014-11-07	233	235	227	232	85,000	2,320
2014-11-06	231	233	229	232	16,000	2,320
2014-11-05	231	231	228	231	34,000	2,310
2014-11-04	231	232	228	231	46,000	2,310
2014-10-31	228	231	228	231	49,000	2,310
2014-10-30	225	226	222	226	28,000	2,260
2014-10-29	225	225	224	224	6,000	2,240
2014-10-28	222	224	222	224	5,000	2,240
2014-10-27	224	224	221	224	25,000	2,240
2014-10-24	224	224	222	223	13,000	2,230
2014-10-23	220	222	220	220	11,000	2,200
2014-10-22	219	220	218	220	19,000	2,200
2014-10-21	220	222	217	217	20,000	2,170
2014-10-20	223	223	218	222	30,000	2,220
2014-10-17	219	220	216	216	30,000	2,160
2014-10-16	221	221	217	217	34,000	2,170
2014-10-15	219	222	218	221	54,000	2,210
2014-10-14	218	223	218	222	28,000	2,220
2014-10-10	226	226	220	222	71,000	2,220
2014-10-09	230	230	227	227	15,000	2,270
2014-10-08	228	229	227	229	30,000	2,290
2014-10-07	233	233	229	229	18,000	2,290
2014-10-06	232	233	232	232	9,000	2,320
2014-10-03	230	232	229	230	21,000	2,300
2014-10-02	232	232	230	230	36,000	2,300
2014-10-01	234	234	232	233	30,000	2,330
2014-09-30	235	235	232	232	26,000	2,320
2014-09-29	236	236	235	236	21,000	2,360
2014-09-26	236	236	232	234	34,000	2,340
2014-09-25	236	238	233	238	41,000	2,380
2014-09-24	237	237	235	235	12,000	2,350
2014-09-22	237	237	234	236	10,000	2,360
2014-09-19	235	236	234	235	28,000	2,350
2014-09-18	235	237	233	236	27,000	2,360
2014-09-17	233	233	233	233	5,000	2,330
2014-09-16	234	234	232	233	40,000	2,330
2014-09-12	234	235	234	234	39,000	2,340
2014-09-11	233	235	233	235	37,000	2,350
2014-09-10	233	234	233	233	19,000	2,330
2014-09-09	233	235	233	234	11,000	2,340
2014-09-08	234	234	233	233	15,000	2,330
2014-09-05	233	234	233	233	13,000	2,330
2014-09-04	234	235	232	233	31,000	2,330
2014-09-03	233	234	233	234	14,000	2,340
2014-09-02	233	234	231	233	27,000	2,330
2014-09-01	232	232	231	232	13,000	2,320
2014-08-29	232	232	230	231	37,000	2,310
2014-08-28	230	232	230	232	34,000	2,320
2014-08-27	231	231	229	229	31,000	2,290
2014-08-26	234	234	231	231	27,000	2,310
2014-08-25	232	234	231	233	33,000	2,330
2014-08-22	230	231	230	231	16,000	2,310
2014-08-21	228	230	228	229	18,000	2,290
2014-08-20	230	230	227	227	33,000	2,270
2014-08-19	230	230	228	229	10,000	2,290
2014-08-18	231	231	225	229	29,000	2,290
2014-08-15	228	231	228	231	8,000	2,310
2014-08-14	229	230	229	229	12,000	2,290
2014-08-13	229	230	229	230	5,000	2,300
2014-08-12	230	230	230	230	5,000	2,300
2014-08-11	228	228	228	228	3,000	2,280
2014-08-08	228	229	226	227	33,000	2,270
2014-08-07	226	229	226	228	26,000	2,280
2014-08-06	228	228	226	227	13,000	2,270
2014-08-05	228	230	228	229	17,000	2,290
2014-08-04	230	230	229	229	5,000	2,290
2014-08-01	229	231	229	231	10,000	2,310
2014-07-31	232	232	228	229	60,000	2,290
2014-07-30	228	233	228	233	39,000	2,330
2014-07-29	230	231	229	229	18,000	2,290
2014-07-28	231	231	230	230	7,000	2,300
2014-07-25	229	231	229	231	13,000	2,310
2014-07-24	229	230	229	230	21,000	2,300
2014-07-23	229	230	227	228	49,000	2,280
2014-07-22	229	231	227	230	33,000	2,300
2014-07-18	232	232	229	231	6,000	2,310
2014-07-17	232	232	231	232	9,000	2,320
2014-07-16	234	235	232	232	22,000	2,320
2014-07-15	230	233	230	232	12,000	2,320
2014-07-14	232	232	229	231	37,000	2,310
2014-07-11	234	234	230	230	15,000	2,300
2014-07-10	234	234	234	234	4,000	2,340
2014-07-09	232	234	232	234	8,000	2,340
2014-07-08	232	235	232	235	12,000	2,350
2014-07-07	238	238	232	233	32,000	2,330
2014-07-04	232	235	232	235	20,000	2,350
2014-07-03	233	234	230	231	25,000	2,310
2014-07-02	232	232	230	231	15,000	2,310
2014-07-01	233	233	231	231	14,000	2,310
2014-06-30	229	232	229	230	16,000	2,300
2014-06-27	231	232	230	232	18,000	2,320
2014-06-26	230	232	230	231	11,000	2,310
2014-06-25	229	232	229	230	12,000	2,300
2014-06-24	230	230	229	230	6,000	2,300
2014-06-23	231	231	230	230	8,000	2,300
2014-06-20	232	232	229	230	7,000	2,300
2014-06-19	230	232	228	230	32,000	2,300
2014-06-18	232	232	230	230	6,000	2,300
2014-06-17	231	231	227	230	21,000	2,300
2014-06-16	229	229	227	227	10,000	2,270
2014-06-13	226	229	226	227	38,000	2,270
2014-06-12	225	230	224	229	23,000	2,290
2014-06-11	226	227	225	226	18,000	2,260
2014-06-10	226	227	225	225	9,000	2,250
2014-06-09	226	226	225	226	15,000	2,260
2014-06-06	226	227	226	226	10,000	2,260
2014-06-05	225	226	224	226	9,000	2,260
2014-06-04	225	225	224	224	20,000	2,240
2014-06-03	227	228	226	227	17,000	2,270
2014-06-02	227	228	226	228	11,000	2,280
2014-05-30	227	227	226	226	10,000	2,260
2014-05-29	224	227	224	225	12,000	2,250
2014-05-28	225	227	224	227	9,000	2,270
2014-05-27	229	229	224	226	20,000	2,260
2014-05-26	229	229	228	229	13,000	2,290
2014-05-23	228	228	227	227	9,000	2,270
2014-05-22	221	229	214	226	91,000	2,260
2014-05-21	220	225	220	222	28,000	2,220
2014-05-20	222	223	221	221	9,000	2,210
2014-05-19	221	223	221	222	10,000	2,220
2014-05-16	222	222	221	221	27,000	2,210
2014-05-15	223	224	223	224	33,000	2,240
2014-05-14	230	230	224	224	28,000	2,240
2014-05-13	225	230	225	227	14,000	2,270
2014-05-12	228	228	223	223	16,000	2,230
2014-05-09	224	225	224	224	7,000	2,240
2014-05-08	224	224	223	223	46,000	2,230
2014-05-07	227	227	225	226	38,000	2,260
2014-05-02	228	228	226	226	3,000	2,260
2014-05-01	226	226	225	225	5,000	2,250
2014-04-30	228	228	227	227	5,000	2,270
2014-04-28	226	227	226	226	13,000	2,260
2014-04-25	223	228	223	226	16,000	2,260
2014-04-24	224	224	224	224	5,000	2,240
2014-04-23	226	226	224	225	17,000	2,250
2014-04-22	224	224	224	224	10,000	2,240
2014-04-21	225	225	224	225	5,000	2,250
2014-04-18	226	226	225	225	15,000	2,250
2014-04-17	227	227	224	224	16,000	2,240
2014-04-16	224	225	223	225	12,000	2,250
2014-04-15	223	223	221	222	10,000	2,220
2014-04-14	222	224	222	222	5,000	2,220
2014-04-11	221	224	221	222	13,000	2,220
2014-04-10	227	227	225	225	17,000	2,250
2014-04-09	229	230	226	226	30,000	2,260
2014-04-08	232	233	230	230	13,000	2,300
2014-04-07	235	235	233	234	9,000	2,340
2014-04-04	234	235	234	235	23,000	2,350
2014-04-03	234	236	233	234	22,000	2,340
2014-04-02	236	236	232	233	28,000	2,330
2014-04-01	237	237	234	235	15,000	2,350
2014-03-31	236	236	232	234	17,000	2,340
2014-03-28	235	235	230	234	14,000	2,340
2014-03-27	235	235	227	233	20,000	2,330
2014-03-26	238	238	233	235	46,000	2,350
2014-03-25	235	235	227	234	17,000	2,340
2014-03-24	229	234	229	232	32,000	2,320
2014-03-20	231	232	229	229	52,000	2,290
2014-03-19	229	230	227	228	23,000	2,280
2014-03-18	231	233	230	230	27,000	2,300
2014-03-17	229	229	227	227	18,000	2,270
2014-03-14	235	235	227	227	71,000	2,270
2014-03-13	237	238	236	237	25,000	2,370
2014-03-12	236	237	235	236	20,000	2,360
2014-03-11	235	237	235	237	13,000	2,370
2014-03-10	235	236	235	235	18,000	2,350
2014-03-07	235	237	234	235	29,000	2,350
2014-03-06	235	237	233	237	26,000	2,370
2014-03-05	235	235	232	234	26,000	2,340
2014-03-04	235	236	231	235	23,000	2,350
2014-03-03	237	237	226	236	130,000	2,360
2014-02-28	238	238	231	233	20,000	2,330
2014-02-27	230	234	230	233	12,000	2,330
2014-02-26	233	233	232	233	13,000	2,330
2014-02-25	232	234	230	233	17,000	2,330
2014-02-24	230	230	229	230	5,000	2,300
2014-02-21	233	233	231	232	16,000	2,320
2014-02-20	230	231	228	229	24,000	2,290
2014-02-19	232	234	232	232	10,000	2,320
2014-02-18	232	235	230	234	23,000	2,340
2014-02-17	230	230	226	229	9,000	2,290
2014-02-14	232	234	226	229	31,000	2,290
2014-02-13	234	234	232	232	8,000	2,320
2014-02-12	234	237	233	234	23,000	2,340
2014-02-10	235	235	230	234	44,000	2,340
2014-02-07	221	228	221	224	74,000	2,240
2014-02-06	220	222	219	219	34,000	2,190
2014-02-05	219	220	217	218	43,000	2,180
2014-02-04	229	229	218	218	61,000	2,180
2014-02-03	229	231	229	229	17,000	2,290
2014-01-31	238	238	230	230	26,000	2,300
2014-01-30	233	233	230	231	28,000	2,310
2014-01-29	233	234	233	233	10,000	2,330
2014-01-28	233	234	230	230	23,000	2,300
2014-01-27	232	233	231	231	45,000	2,310
2014-01-24	236	240	235	235	66,000	2,350
2014-01-23	242	243	240	240	25,000	2,400
2014-01-22	241	246	241	243	61,000	2,430
2014-01-21	239	241	239	240	41,000	2,400
2014-01-20	237	243	237	239	37,000	2,390
2014-01-17	236	238	236	237	15,000	2,370
2014-01-16	240	240	237	238	55,000	2,380
2014-01-15	237	245	237	241	95,000	2,410
2014-01-14	235	235	232	235	32,000	2,350
2014-01-10	235	236	234	235	29,000	2,350
2014-01-09	234	237	233	236	48,000	2,360
2014-01-08	235	238	235	236	40,000	2,360
2014-01-07	234	235	233	235	30,000	2,350
2014-01-06	231	234	230	233	35,000	2,330

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