1. HOME >
  2. 株価時系列 >
  3. 9074 >
  4. 2016年

9074 日本石油輸送(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,4012,4392,4012,4233,0002,423
2016-12-292,4232,4232,4112,4192,1002,419
2016-12-282,4152,4342,4152,4231,0002,423
2016-12-272,4402,4402,4072,4223,6002,422
2016-12-262,4422,4472,4202,4353,6002,435
2016-12-222,4302,4432,4262,4382,8002,438
2016-12-212,4252,4322,4242,4251,8002,425
2016-12-202,4112,4352,3902,4252,5002,425
2016-12-192,4402,4402,3852,3965,5002,396
2016-12-162,4332,4432,4312,4383,5002,438
2016-12-152,4442,4472,4312,4314,0002,431
2016-12-142,4422,4472,4332,4372,5002,437
2016-12-132,4352,4402,4212,4375,1002,437
2016-12-122,4302,4402,4112,4356,3002,435
2016-12-092,4002,4302,4002,4304,5002,430
2016-12-082,4372,4372,4002,4198,4002,419
2016-12-072,4052,4372,4052,4296,2002,429
2016-12-062,4402,4402,4142,4257,1002,425
2016-12-052,4382,4392,4102,4273,9002,427
2016-12-022,4132,4342,4132,4282,8002,428
2016-12-012,4502,4602,4222,4227,6002,422
2016-11-302,4052,4552,4012,44815,6002,448
2016-11-292,3812,4032,3812,4035,6002,403
2016-11-282,3852,3852,3702,3814,3002,381
2016-11-252,3322,3882,3322,3847,2002,384
2016-11-242,3422,3492,3362,3393,4002,339
2016-11-222,3232,3462,3212,3422,4002,342
2016-11-212,3072,3462,3072,3371,9002,337
2016-11-182,3302,3492,3252,3286,6002,328
2016-11-172,3082,3242,3082,3242,4002,324
2016-11-162,3142,3152,2942,3142,5002,314
2016-11-152,3052,3152,2982,3042,6002,304
2016-11-142,2852,3152,2802,3053,6002,305
2016-11-112,2852,2852,2632,2742,6002,274
2016-11-102,2802,2862,2742,2832,7002,283
2016-11-092,2692,2752,2502,2673,2002,267
2016-11-082,2672,2722,2552,2694,5002,269
2016-11-072,2592,2672,2592,2671,2002,267
2016-11-042,2662,2662,2592,2591,1002,259
2016-11-022,2782,2782,2702,2709002,270
2016-11-012,2862,2872,2722,2772,2002,277
2016-10-312,2852,2872,2652,2652,6002,265
2016-10-282,2602,2852,2352,2745,4002,274
2016-10-272,2532,2552,2382,2492,2002,249
2016-10-262,2542,2542,2462,2531,4002,253
2016-10-252,2482,2632,2482,2542,1002,254
2016-10-242,2362,2602,2362,2511,5002,251
2016-10-212,2562,2562,2562,2562002,256
2016-10-202,2432,2582,2432,2562,1002,256
2016-10-192,2402,2432,2352,2431,2002,243
2016-10-172,2302,2322,2242,2261,7002,226
2016-10-132,2302,2502,2302,2382,1002,238
2016-10-122,2322,2402,2302,2333,4002,233
2016-10-112,2672,2672,2412,2479002,247
2016-10-072,2632,2672,2402,2671,2002,267
2016-10-062,2552,2552,2482,2496002,249
2016-10-052,2642,2772,2332,2504,7002,250
2016-10-042,2892,2892,2502,2641,5002,264
2016-10-032,2902,2902,2632,2631,2002,263
2016-09-302,2302,2562,2302,2421,1002,242
2016-09-292,2302,2552,2302,2423,7002,242
2016-09-282,2162,2592,2162,2338002,233
2016-09-2722522822522833,0002,280
2016-09-2622522822522835,0002,280
2016-09-2322422722422530,0002,250
2016-09-2122522522322523,0002,250
2016-09-2022622722322326,0002,230
2016-09-162242252232259,0002,250
2016-09-1522222422222334,0002,230
2016-09-1422322522322415,0002,240
2016-09-1322422422322427,0002,240
2016-09-1222422422222229,0002,220
2016-09-0922622622422423,0002,240
2016-09-0822522722322615,0002,260
2016-09-0722622722522630,0002,260
2016-09-0622322622322623,0002,260
2016-09-0522322522322310,0002,230
2016-09-022252252232238,0002,230
2016-09-0122622622122319,0002,230
2016-08-3122322622322418,0002,240
2016-08-3022322522322413,0002,240
2016-08-292232252232257,0002,250
2016-08-2622022322022337,0002,230
2016-08-2522222222022212,0002,220
2016-08-2422122322122315,0002,230
2016-08-232202212202219,0002,210
2016-08-2222022222022219,0002,220
2016-08-1922022122022016,0002,200
2016-08-1822022122022120,0002,210
2016-08-1722022222022213,0002,220
2016-08-1622122122022013,0002,200
2016-08-1522022522022116,0002,210
2016-08-1222022121922134,0002,210
2016-08-1022122321822042,0002,200
2016-08-0922222322222218,0002,220
2016-08-0822122322122311,0002,230
2016-08-0522222422022123,0002,210
2016-08-042232232222229,0002,220
2016-08-0322422422222216,0002,220
2016-08-022252262252264,0002,260
2016-08-0122822822522614,0002,260
2016-07-292242272242277,0002,270
2016-07-2822322722322715,0002,270
2016-07-2722322722322528,0002,250
2016-07-2622422522322434,0002,240
2016-07-2522622622422515,0002,250
2016-07-222252262242265,0002,260
2016-07-2122722722522523,0002,250
2016-07-2022822822622726,0002,270
2016-07-1922822822522715,0002,270
2016-07-1522422922422524,0002,250
2016-07-1422322522322327,0002,230
2016-07-1322522522322326,0002,230
2016-07-1222422522422417,0002,240
2016-07-1121922221922217,0002,220
2016-07-0822222221821838,0002,180
2016-07-0722222222122210,0002,220
2016-07-0622422422122433,0002,240
2016-07-0522322622222322,0002,230
2016-07-0422222722222519,0002,250
2016-07-0122622622222528,0002,250
2016-06-3022022021921915,0002,190
2016-06-292192202182207,0002,200
2016-06-282182202172187,0002,180
2016-06-2722222221821823,0002,180
2016-06-24226226211219102,0002,190
2016-06-232242262242268,0002,260
2016-06-2222622622422513,0002,250
2016-06-2122322722222627,0002,260
2016-06-2022322822322817,0002,280
2016-06-1722222321721933,0002,190
2016-06-1622422421721754,0002,170
2016-06-152242282242259,0002,250
2016-06-1422622822422531,0002,250
2016-06-1322723422622725,0002,270
2016-06-1022722922722760,0002,270
2016-06-0922922922722838,0002,280
2016-06-082292302292306,0002,300
2016-06-072292302292295,0002,290
2016-06-0623023022923036,0002,300
2016-06-032302302302306,0002,300
2016-06-0223123123023015,0002,300
2016-06-0123223423223220,0002,320
2016-05-3123023123023133,0002,310
2016-05-3023023022923030,0002,300
2016-05-2723123122923022,0002,300
2016-05-2623223223023220,0002,320
2016-05-2523023223023232,0002,320
2016-05-2423023122923011,0002,300
2016-05-2323023123023013,0002,300
2016-05-2023123223023214,0002,320
2016-05-1923323323123114,0002,310
2016-05-1823223323123333,0002,330
2016-05-1723023223023218,0002,320
2016-05-1623023122923038,0002,300
2016-05-1323023022922936,0002,290
2016-05-1223223223023112,0002,310
2016-05-1123323323223213,0002,320
2016-05-1023223423223326,0002,330
2016-05-0923123423123126,0002,310
2016-05-0623423423123230,0002,320
2016-05-0222923122823027,0002,300
2016-04-2823523523123130,0002,310
2016-04-2723423523123542,0002,350
2016-04-2623623723423434,0002,340
2016-04-2523223523223530,0002,350
2016-04-2223123223123217,0002,320
2016-04-2123123323123233,0002,320
2016-04-2023023122922933,0002,290
2016-04-1923123223023125,0002,310
2016-04-1822823022822839,0002,280
2016-04-1523223523223317,0002,330
2016-04-1423223523123531,0002,350
2016-04-1323023323023213,0002,320
2016-04-1222823322822922,0002,290
2016-04-112302302282288,0002,280
2016-04-0822723622623246,0002,320
2016-04-0723023022822827,0002,280
2016-04-0623223223023218,0002,320
2016-04-0523523523223222,0002,320
2016-04-0423723723323527,0002,350
2016-04-0123723723223360,0002,330
2016-03-3123323423223217,0002,320
2016-03-3023623623223442,0002,340
2016-03-2923423523223533,0002,350
2016-03-2824024123923941,0002,390
2016-03-2524124123924030,0002,400
2016-03-2423924023823824,0002,380
2016-03-2323924123923936,0002,390
2016-03-22239241238239120,0002,390
2016-03-1824224224124116,0002,410
2016-03-1724124224024025,0002,400
2016-03-1624124224024026,0002,400
2016-03-1524224423924370,0002,430
2016-03-1424024324024142,0002,410
2016-03-1123723923723853,0002,380
2016-03-1024024023723941,0002,390
2016-03-0923923923723813,0002,380
2016-03-0823823823723714,0002,370
2016-03-0723824023723833,0002,380
2016-03-0423723823623824,0002,380
2016-03-0323523623323618,0002,360
2016-03-0223123423023447,0002,340
2016-03-0123323322822974,0002,290
2016-02-2923323523223263,0002,320
2016-02-26233235232233140,0002,330
2016-02-25239240232234119,0002,340
2016-02-2423724123723918,0002,390
2016-02-2324224223823914,0002,390
2016-02-2223724023724016,0002,400
2016-02-1924024023723731,0002,370
2016-02-1824224424024352,0002,430
2016-02-1723823923723824,0002,380
2016-02-1623924323823888,0002,380
2016-02-1523724023723940,0002,390
2016-02-12223232223228105,0002,280
2016-02-10241244235240106,0002,400
2016-02-0924024223924033,0002,400
2016-02-0824124324124318,0002,430
2016-02-0524124224024137,0002,410
2016-02-042412422412427,0002,420
2016-02-0324124424124317,0002,430
2016-02-022442442442442,0002,440
2016-02-0124324524124426,0002,440
2016-01-2923924123723929,0002,390
2016-01-2824324323823814,0002,380
2016-01-2724124424124325,0002,430
2016-01-2624324324124133,0002,410
2016-01-2524324324224326,0002,430
2016-01-2223524323524347,0002,430
2016-01-2123723923323366,0002,330
2016-01-2024124223823842,0002,380
2016-01-1924024224024132,0002,410
2016-01-1823924223824032,0002,400
2016-01-1524324424124141,0002,410
2016-01-1424024423824359,0002,430
2016-01-1323824223824019,0002,400
2016-01-1223924123723782,0002,370
2016-01-0823724123724051,0002,400
2016-01-0724124224024052,0002,400
2016-01-0623924223924248,0002,420
2016-01-0524024124024114,0002,410
2016-01-0424324323823836,0002,380

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