9074 日本石油輸送(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,9172,9172,9052,9152,3002,915
2019-12-272,9122,9162,9062,9144,4002,914
2019-12-262,9132,9132,8782,8955,1002,895
2019-12-252,8942,9122,8662,9124,9002,912
2019-12-242,8762,9002,8762,8953,7002,895
2019-12-232,8912,9072,8752,8813,2002,881
2019-12-202,9042,9142,9002,9003,5002,900
2019-12-192,8972,9042,8942,8983,4002,898
2019-12-182,8952,9082,8802,8976,0002,897
2019-12-172,8742,9062,8422,8945,4002,894
2019-12-162,8532,8802,8502,8588,5002,858
2019-12-132,8292,8652,8292,8637,6002,863
2019-12-122,8002,8372,7962,8285,4002,828
2019-12-112,7982,8202,7642,80026,3002,800
2019-12-102,8112,8332,8082,81313,4002,813
2019-12-092,8392,8392,7912,81011,7002,810
2019-12-062,8052,8282,7842,7918,6002,791
2019-12-052,7972,8052,7922,8052,2002,805
2019-12-042,7782,8002,7722,7974,6002,797
2019-12-032,7792,8102,7702,7783,9002,778
2019-12-022,7892,7892,7792,7813,4002,781
2019-11-292,7592,7772,7592,7694,1002,769
2019-11-282,7432,7532,7402,7502,4002,750
2019-11-272,7372,7602,7372,7412,9002,741
2019-11-262,7472,7472,7372,7372,6002,737
2019-11-252,7212,7432,7212,7281,6002,728
2019-11-222,7392,7432,7172,7172,5002,717
2019-11-212,7382,7462,7342,7381,9002,738
2019-11-202,7302,7572,7302,7382,7002,738
2019-11-192,7572,7572,7322,7324,8002,732
2019-11-182,7802,7852,7232,7576,2002,757
2019-11-152,7752,7972,7602,7865,8002,786
2019-11-142,7642,7902,7452,7655,2002,765
2019-11-132,8502,8502,7542,7935,6002,793
2019-11-122,8392,8612,8392,8402,4002,840
2019-11-112,8492,8732,8402,8642,1002,864
2019-11-082,8582,8622,8392,8483,6002,848
2019-11-072,8392,8532,8392,8533,2002,853
2019-11-062,8502,8592,8252,8394,9002,839
2019-11-052,8452,8752,8312,8595,7002,859
2019-11-012,8282,8302,7892,8202,4002,820
2019-10-312,7752,8222,7562,8224,3002,822
2019-10-302,7572,7942,7472,7658,2002,765
2019-10-292,7402,7662,7312,7573,4002,757
2019-10-282,7732,7732,7272,7295,8002,729
2019-10-252,8002,8042,7112,76015,3002,760
2019-10-242,8012,8162,7412,8118,0002,811
2019-10-232,8062,8082,7952,8075,0002,807
2019-10-212,8092,8122,7832,8064,2002,806
2019-10-182,8152,8512,8002,8087,8002,808
2019-10-172,8302,8472,8222,8225,1002,822
2019-10-162,8242,8402,8232,8342,1002,834
2019-10-152,8362,8362,8112,8182,6002,818
2019-10-112,8112,8482,8042,8207,0002,820
2019-10-102,8442,8442,7992,8002,7002,800
2019-10-092,8052,8332,8052,8261,7002,826
2019-10-082,8202,8332,8052,8053,4002,805
2019-10-072,8702,8702,8172,8201,6002,820
2019-10-042,8602,8702,8302,8704,5002,870
2019-10-032,8602,8602,8232,8312,3002,831
2019-10-022,8772,8772,8582,8602,7002,860
2019-10-012,8472,8782,8442,8613,9002,861
2019-09-302,8292,8422,8292,8421,1002,842
2019-09-272,8512,8532,8082,8157,8002,815
2019-09-262,8822,8922,8382,8575,3002,857
2019-09-252,8722,8932,8612,8612,7002,861
2019-09-242,8532,8732,8532,8702,1002,870
2019-09-202,8702,8742,8392,8535,5002,853
2019-09-192,8682,8872,8582,8696,7002,869
2019-09-182,8822,8822,8582,8582,4002,858
2019-09-172,8772,8812,8652,8782,8002,878
2019-09-132,8592,8842,8462,8758,2002,875
2019-09-122,8852,8852,8722,8802,7002,880
2019-09-112,8702,8852,8562,8852,9002,885
2019-09-102,8572,8712,8572,8701,6002,870
2019-09-092,8552,8662,8552,8571,6002,857
2019-09-062,8732,8732,8552,8623,0002,862
2019-09-052,8562,8912,8152,8677,4002,867
2019-09-042,8792,8802,8502,8622,6002,862
2019-09-032,8992,8992,8812,8817002,881
2019-09-022,8982,8982,8802,8821,3002,882
2019-08-302,8862,9052,8652,8933,6002,893
2019-08-292,8522,8902,7962,86210,0002,862
2019-08-282,8632,8632,7982,8527,5002,852
2019-08-272,8642,8892,8482,8482,0002,848
2019-08-262,8662,8972,8172,8646,4002,864
2019-08-232,8862,8872,8502,8772,3002,877
2019-08-222,9052,9142,8562,9145,5002,914
2019-08-212,8772,9322,8512,9305,1002,930
2019-08-202,8912,9152,8872,9153,3002,915
2019-08-192,9052,9052,8692,8912,8002,891
2019-08-162,9002,9232,8482,9086,5002,908
2019-08-152,8732,9002,8502,9004,9002,900
2019-08-142,9132,9132,8622,9015,5002,901
2019-08-132,8852,9022,8322,8853,9002,885
2019-08-092,8912,8972,8842,8852,7002,885
2019-08-082,8512,8872,8442,8801,4002,880
2019-08-072,8352,8922,7912,8517,8002,851
2019-08-062,7932,8622,7922,8573,5002,857
2019-08-052,8562,9012,8052,88910,5002,889
2019-08-022,8662,9122,8632,8884,8002,888
2019-08-012,9052,9172,8872,9162,3002,916
2019-07-312,8902,9042,8672,9041,7002,904
2019-07-302,8992,9192,8852,9015,8002,901
2019-07-292,8872,8982,8802,8862,3002,886
2019-07-262,9002,9072,8722,9023,5002,902
2019-07-252,8452,8922,8302,8922,9002,892
2019-07-242,8432,8592,8432,8541,4002,854
2019-07-232,8292,8572,8292,8491,7002,849
2019-07-222,8652,8792,7952,86511,0002,865
2019-07-192,8262,8972,8262,8547,8002,854
2019-07-182,8672,8672,8222,8294,9002,829
2019-07-172,8452,8902,8452,8683,2002,868
2019-07-162,8542,8702,8352,8661,7002,866
2019-07-122,8842,8872,8482,8794,4002,879
2019-07-112,8802,8802,8382,8782,6002,878
2019-07-102,8802,8842,8212,8805,8002,880
2019-07-092,9052,9052,8002,8798,3002,879
2019-07-082,9002,9072,8622,9074,6002,907
2019-07-052,8852,8882,8412,8753,8002,875
2019-07-042,8612,8912,8592,8851,2002,885
2019-07-032,8222,8922,8212,8617,4002,861
2019-07-022,8402,8412,8112,8263,7002,826
2019-07-012,8252,8392,8252,8321,7002,832
2019-06-282,7802,8442,7792,8365,6002,836
2019-06-272,7772,8102,7772,7912,0002,791
2019-06-262,8242,8242,7762,7772,4002,777
2019-06-252,7892,8072,7812,8061,7002,806
2019-06-242,8002,8052,7912,7971,7002,797
2019-06-212,8222,8242,7932,8002,1002,800
2019-06-202,7942,8132,7942,8132,1002,813
2019-06-192,8032,8132,7982,7982,3002,798
2019-06-182,8242,8242,7932,8052,9002,805
2019-06-172,8162,8282,8142,8191,5002,819
2019-06-142,7982,8232,7912,8154,7002,815
2019-06-132,8562,8562,8012,8035,2002,803
2019-06-122,8412,8622,8402,8563,6002,856
2019-06-112,7992,8462,7992,8413,3002,841
2019-06-102,7852,8072,7852,7871,3002,787
2019-06-072,7922,7992,7752,7853,1002,785
2019-06-062,7632,8142,7632,7954,3002,795
2019-06-052,7512,8142,7502,8076,1002,807
2019-06-042,7622,7622,7342,7422,2002,742
2019-06-032,7692,7812,7532,7531,9002,753
2019-05-312,8552,8552,7922,8194,1002,819
2019-05-302,8252,8602,8202,8215,1002,821
2019-05-292,7902,8442,7502,8254,7002,825
2019-05-282,8292,8422,8212,8213,0002,821
2019-05-272,8192,8292,8162,8291,1002,829
2019-05-242,7512,8262,7512,8092,1002,809
2019-05-232,8002,8022,7602,7693,5002,769
2019-05-222,8252,8322,7962,8042,5002,804
2019-05-212,8112,8352,8002,8223,9002,822
2019-05-202,8372,8502,8312,8361,6002,836
2019-05-172,8302,8772,8152,83610,2002,836
2019-05-162,8112,8352,8112,8162,3002,816
2019-05-152,8172,8572,8062,8224,2002,822
2019-05-142,7052,8362,6912,81210,6002,812
2019-05-132,8152,8192,8032,8052,4002,805
2019-05-102,8382,8462,7962,8157,6002,815
2019-05-092,8322,8512,7842,7886,0002,788
2019-05-082,8612,8642,8212,8388,8002,838
2019-05-072,8682,8682,8532,8618002,861
2019-04-262,8692,8692,8562,8602,0002,860
2019-04-252,8492,8722,8492,8571,6002,857
2019-04-242,8842,9052,8302,8556,4002,855
2019-04-232,8722,9222,8672,8831,7002,883
2019-04-222,8782,9042,8782,8872,3002,887
2019-04-192,8692,8982,8692,8891,6002,889
2019-04-182,9572,9572,8622,8692,4002,869
2019-04-172,9382,9382,9382,9382002,938
2019-04-162,9262,9562,9182,9181,1002,918
2019-04-152,9142,9352,8902,9263,6002,926
2019-04-122,8822,9162,8302,9147,7002,914
2019-04-112,9102,9102,8862,8891,7002,889
2019-04-102,8792,8952,8742,8851,6002,885
2019-04-092,8922,8922,8832,8891,6002,889
2019-04-082,8902,8972,8902,8925002,892
2019-04-052,8782,8922,8782,8781,1002,878
2019-04-042,8732,8862,8732,8791,8002,879
2019-04-032,8602,8782,8212,8685,4002,868
2019-04-022,8962,8962,8802,8861,7002,886
2019-04-012,8982,9082,8882,8982,4002,898
2019-03-292,8922,9112,8692,8691,5002,869
2019-03-282,9132,9292,8812,8964,8002,896
2019-03-272,9362,9592,9002,9484,9002,948
2019-03-262,8922,9592,8922,94911,9002,949
2019-03-252,8922,8922,8682,8923,2002,892
2019-03-222,8862,9232,8862,9232,3002,923
2019-03-202,8812,9252,8812,8866,1002,886
2019-03-192,9062,9142,8772,8776,6002,877
2019-03-182,9042,9232,8742,9144,6002,914
2019-03-152,8742,9302,8692,8695,2002,869
2019-03-142,8762,8802,8652,8652,2002,865
2019-03-132,8722,8932,8522,87610,6002,876
2019-03-122,8912,8912,8492,8617,8002,861
2019-03-112,8702,9202,8672,8704,9002,870
2019-03-082,8622,8932,8162,85325,7002,853
2019-03-072,8502,9572,7942,86829,0002,868
2019-03-062,8982,9692,8392,89216,3002,892
2019-03-052,9772,9772,9282,9284,6002,928
2019-03-042,9972,9972,9522,9786,1002,978
2019-03-012,9813,0002,9642,97813,6002,978
2019-02-282,9953,0002,9802,9804,9002,980
2019-02-272,9923,0152,9772,9944,8002,994
2019-02-263,0153,0252,9802,9929,8002,992
2019-02-252,9803,0202,9803,0152,7003,015
2019-02-222,9782,9902,9772,9812,9002,981
2019-02-212,9643,0052,9642,9959,7002,995
2019-02-202,9482,9732,9322,9735,9002,973
2019-02-192,9322,9812,9312,96113,0002,961
2019-02-182,8992,9322,8772,9235,6002,923
2019-02-152,8632,8962,8552,8603,7002,860
2019-02-142,9162,9162,8802,8852,1002,885
2019-02-132,8912,9472,8422,9319,3002,931
2019-02-122,8492,8892,8492,8893,3002,889
2019-02-082,8392,8512,8202,84310,4002,843
2019-02-072,8362,8632,8222,84112,8002,841
2019-02-062,8372,8812,8372,8452,7002,845
2019-02-052,8412,8832,8242,8366,2002,836
2019-02-042,8502,8682,8422,8514,8002,851
2019-02-012,8332,8642,8312,84510,4002,845
2019-01-312,8442,9052,8322,8328,1002,832
2019-01-302,8832,9132,8232,8447,3002,844
2019-01-292,8772,9312,8772,8833,3002,883
2019-01-282,8652,9402,8532,9276,6002,927
2019-01-252,8732,9002,8702,8942,8002,894
2019-01-242,8822,8822,8732,8736002,873
2019-01-232,8302,8792,8302,8711,2002,871
2019-01-222,8662,8852,8592,8671,6002,867
2019-01-212,8272,8752,8272,8664,5002,866
2019-01-182,8232,8672,8182,8277,9002,827
2019-01-172,8262,8502,8192,8265,1002,826
2019-01-162,8402,8812,8162,8456,9002,845
2019-01-152,8062,8802,8032,8578,4002,857
2019-01-112,8752,8792,8222,8375,1002,837
2019-01-102,8142,8802,8142,8756,2002,875
2019-01-092,8542,8922,8082,8083,1002,808
2019-01-082,8892,8962,8102,8547,5002,854
2019-01-072,8762,9522,8762,88910,2002,889
2019-01-042,8002,8582,7802,8457,1002,845

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