5008 東亜石油(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-032,7402,7682,7212,7258002,725
2021-08-022,7402,7402,7002,7401,4002,740
2021-07-302,7702,7782,7602,7731,3002,773
2021-07-292,7672,7672,7552,7675002,767
2021-07-282,7372,7672,7372,7503,9002,750
2021-07-272,7142,7202,7042,7202,7002,720
2021-07-262,6802,7142,6802,7078,5002,707
2021-07-212,6802,6802,6052,66584,8002,665
2021-07-202,6682,6952,5662,60829,9002,608
2021-07-192,7052,7242,6692,7173,7002,717
2021-07-162,7402,7402,7102,7301,0002,730
2021-07-152,7492,7492,7002,72813,4002,728
2021-07-142,6962,7362,6932,71024,8002,710
2021-07-132,6762,7212,6752,71821,4002,718
2021-07-122,7392,7692,7302,7504,8002,750
2021-07-092,7302,7532,7292,7381,1002,738
2021-07-082,7722,7842,7562,7561,4002,756
2021-07-072,7852,8292,7432,8203,7002,820
2021-07-062,7572,8072,7132,77410,5002,774
2021-07-052,7482,8342,7472,7765,3002,776
2021-07-022,6952,7482,6652,7484,1002,748
2021-07-012,7452,7452,6442,67610,5002,676
2021-06-302,7482,7562,7052,7053,1002,705
2021-06-292,7202,7562,6852,7212,3002,721
2021-06-282,6632,7402,6632,7409,0002,740
2021-06-252,7062,7382,6572,70911,1002,709
2021-06-242,7262,7852,7252,75610,1002,756
2021-06-232,6502,7772,6102,76018,0002,760
2021-06-222,7832,7832,6812,68618,2002,686
2021-06-212,7322,7732,7012,7344,9002,734
2021-06-182,7852,7852,7412,7803,6002,780
2021-06-172,7762,7922,7762,7771,3002,777
2021-06-162,7992,7992,7522,7807,4002,780
2021-06-152,7902,7912,7892,7894002,789
2021-06-142,7982,8122,7552,7982,7002,798
2021-06-112,8412,8412,7802,7924,5002,792
2021-06-102,8752,8752,8302,8301,0002,830
2021-06-092,8602,8922,8272,8927002,892
2021-06-082,8312,8742,7822,8604,9002,860
2021-06-072,8882,9522,8322,83211,9002,832
2021-06-042,8692,8992,8682,8713,3002,871
2021-06-032,8372,8882,8372,8692,9002,869
2021-06-022,8682,8752,8522,8661,5002,866
2021-06-012,8652,8722,8632,8721,2002,872
2021-05-312,8552,8652,8452,8592,9002,859
2021-05-282,8442,8692,7992,85020,1002,850
2021-05-272,8362,8362,8072,8072002,807
2021-05-262,8332,8332,7982,8272,6002,827
2021-05-252,8302,8472,8192,8314,9002,831
2021-05-242,8192,8282,8102,8282,4002,828
2021-05-212,8352,8352,8152,8252,6002,825
2021-05-202,8002,8252,7862,8138,4002,813
2021-05-192,7932,8432,7852,8156,6002,815
2021-05-182,7702,8642,7702,8439,7002,843
2021-05-172,8472,8472,7992,8206,2002,820
2021-05-142,8482,8482,7482,8366,6002,836
2021-05-132,7972,8192,7632,7981,6002,798
2021-05-122,8352,8352,7602,8277,7002,827
2021-05-112,8892,8892,8102,8713,9002,871
2021-05-102,7602,8632,7282,8567,2002,856
2021-05-072,7492,7702,7242,7323,0002,732
2021-05-062,6912,7612,6912,7266,0002,726
2021-04-302,7372,7722,7082,71511,2002,715
2021-04-282,7172,7882,7172,7659,6002,765
2021-04-272,7512,7552,7102,7436,4002,743
2021-04-262,7832,7882,7322,7391,6002,739
2021-04-232,7912,7912,6802,73331,6002,733
2021-04-222,7402,8002,7142,7415,1002,741
2021-04-212,8302,8302,7402,7404,9002,740
2021-04-202,7772,8762,7582,78019,9002,780
2021-04-192,7702,7702,7272,7273,8002,727
2021-04-162,6992,7952,6902,7718,9002,771
2021-04-152,7202,7202,6822,6843,9002,684
2021-04-142,7772,7862,6802,7017,3002,701
2021-04-132,7192,7392,6612,7019,0002,701
2021-04-122,7272,7962,7052,72817,5002,728
2021-04-092,7302,7682,7002,7012,6002,701
2021-04-082,7852,7852,7052,7515,7002,751
2021-04-072,7612,7722,6552,7449,0002,744
2021-04-062,7512,8002,7052,7756,7002,775
2021-04-052,7682,8362,7682,8014,5002,801
2021-04-022,8502,8502,7492,80758,4002,807
2021-04-012,8502,8662,7802,8609,6002,860
2021-03-312,8192,8642,7972,83814,0002,838
2021-03-302,7832,9322,7832,8194,2002,819
2021-03-292,9182,9182,8232,84121,0002,841
2021-03-262,9152,9352,9152,9183,1002,918
2021-03-252,9352,9482,9152,93513,0002,935
2021-03-242,9392,9522,9002,93519,3002,935
2021-03-232,9352,9502,9282,93510,4002,935
2021-03-222,9282,9502,9152,9507,8002,950
2021-03-192,8472,9292,8472,92810,8002,928
2021-03-182,8352,8702,8262,8504,6002,850
2021-03-172,8312,8502,8062,8496,7002,849
2021-03-162,8562,8802,8212,8503,7002,850
2021-03-152,9402,9792,8512,8515,7002,851
2021-03-122,8772,9392,8272,91523,5002,915
2021-03-112,8212,8782,7992,8615,3002,861
2021-03-102,8202,8572,7882,82112,1002,821
2021-03-092,8212,8252,7822,8186,9002,818
2021-03-082,8392,8662,8202,8477,7002,847
2021-03-052,8692,8692,7512,82018,1002,820
2021-03-042,8522,8952,8322,8457,3002,845
2021-03-032,8012,9072,7612,85212,4002,852
2021-03-022,9012,9222,7642,80730,2002,807
2021-03-012,8692,9452,8692,93112,1002,931
2021-02-262,7552,8812,7432,85533,2002,855
2021-02-252,6562,7882,6392,70750,3002,707
2021-02-242,6782,7372,6352,67415,6002,674
2021-02-222,4832,9102,4702,73289,0002,732
2021-02-192,5402,5562,3952,411180,8002,411
2021-02-182,6942,7002,5382,54070,6002,540
2021-02-172,9502,9822,5442,675236,1002,675
2021-02-163,0403,0702,8703,00080,1003,000
2021-02-153,1003,1002,9863,01053,2003,010
2021-02-123,2003,2002,9373,100270,3003,100
2021-02-103,2503,2653,2003,20076,6003,200
2021-02-093,2453,3203,2203,25030,7003,250
2021-02-083,2103,3203,2103,26024,1003,260
2021-02-052,9533,2302,9533,21069,5003,210
2021-02-042,9883,0052,9073,00522,1003,005
2021-02-032,9302,9902,9302,98918,9002,989
2021-02-022,9902,9992,9252,94317,4002,943
2021-02-012,8092,9702,8092,97028,9002,970
2021-01-292,7712,8192,7662,805103,2002,805
2021-01-282,7512,8052,7262,775121,8002,775
2021-01-272,7502,8002,7032,760139,4002,760
2021-01-262,6502,7602,6392,76070,7002,760
2021-01-252,6132,6792,6122,638153,3002,638
2021-01-222,6102,6352,6102,62159,5002,621
2021-01-212,6062,6262,5702,610154,5002,610
2021-01-202,6072,6302,6072,61434,0002,614
2021-01-192,6002,6272,6002,60523,5002,605
2021-01-182,6172,6272,6012,60518,1002,605
2021-01-152,6202,6352,6102,61728,3002,617
2021-01-142,6132,6352,6012,62040,0002,620
2021-01-132,5622,6262,5622,61873,2002,618
2021-01-122,5782,5892,5402,57564,9002,575
2021-01-082,5702,5802,5622,57824,1002,578
2021-01-072,5732,5852,5622,56524,9002,565
2021-01-062,5702,6322,5532,59963,2002,599
2021-01-052,5422,6002,5402,600100,0002,600
2021-01-042,5512,5682,5132,55071,0002,550

分割・併合履歴 : [2018-09-26]1株→0.1株