5008 東亜石油(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-172,2832,2912,2542,2565,8002,256
2022-08-162,3002,3002,2742,29213,8002,292
2022-08-152,3352,3482,2852,2855,0002,285
2022-08-122,3502,3512,1502,29613,3002,296
2022-08-102,3522,3762,3502,35011,8002,350
2022-08-092,4352,4362,3912,3921,1002,392
2022-08-082,4102,4162,3842,4011,7002,401
2022-08-052,3752,4402,3752,4102,7002,410
2022-08-042,3832,4172,3632,4008,6002,400
2022-08-032,4202,4692,4142,4141,2002,414
2022-08-022,4542,4802,4262,4261,8002,426
2022-08-012,4802,4802,4582,4805,8002,480
2022-07-292,4002,4932,4002,4786,2002,478
2022-07-282,4372,4592,4072,4076,1002,407
2022-07-272,4582,4962,4502,4504,6002,450
2022-07-262,4842,5022,4612,50018,3002,500
2022-07-252,5002,5002,4242,4465,5002,446
2022-07-222,5002,5002,4712,50017,1002,500
2022-07-212,4602,5232,4602,50146,8002,501
2022-07-202,4672,4812,4612,47514,2002,475
2022-07-192,4912,4912,4802,4802002,480
2022-07-152,4602,4752,4602,4651,0002,465
2022-07-14---2,460-2,460
2022-07-132,4912,4912,4602,4608002,460
2022-07-122,5002,5002,5002,5003002,500
2022-07-112,5002,5002,4852,4855002,485
2022-07-082,5002,5162,4522,50013,1002,500
2022-07-072,4802,5072,4612,50010,2002,500
2022-07-062,4902,4902,4362,4802,0002,480
2022-07-052,4622,4802,4612,4792,4002,479
2022-07-042,5222,5222,4522,4626,2002,462
2022-07-012,5082,5082,4792,4801,0002,480
2022-06-302,5022,5022,4262,4654,7002,465
2022-06-292,4502,4692,4372,46013,0002,460
2022-06-282,4752,5292,4582,4584,4002,458
2022-06-272,5002,5202,4532,45311,8002,453
2022-06-242,4832,5302,4832,5015,6002,501
2022-06-232,4422,4772,4272,4758,8002,475
2022-06-222,4302,4552,4202,4204,4002,420
2022-06-212,4802,4802,4232,42313,1002,423
2022-06-202,4612,4612,4252,4501,2002,450
2022-06-172,4212,4682,4212,4687002,468
2022-06-162,4502,4512,4302,4303,6002,430
2022-06-152,5282,5282,4402,4503,3002,450
2022-06-142,4702,5312,4452,5289,7002,528
2022-06-132,5002,5002,4712,4713,6002,471
2022-06-102,5252,5332,5152,5201,8002,520
2022-06-092,5302,5652,5142,5149002,514
2022-06-082,5442,5462,5002,5004,9002,500
2022-06-072,5252,5372,4992,4992,3002,499
2022-06-062,4572,4802,4572,4809002,480
2022-06-032,4522,5302,4522,4801,8002,480
2022-06-022,4502,4812,4502,45220,3002,452
2022-06-012,5152,5582,5082,5083,3002,508
2022-05-312,5112,5152,5062,5061,7002,506
2022-05-302,5802,5802,5302,5306002,530
2022-05-272,5362,5502,5302,5301,1002,530
2022-05-262,5392,5412,5352,5359002,535
2022-05-252,5992,5992,5262,5283,1002,528
2022-05-242,5362,5822,5262,5829002,582
2022-05-232,5792,6082,5152,5234,0002,523
2022-05-202,5492,5742,5492,5511,7002,551
2022-05-192,5012,5532,5012,5308002,530
2022-05-182,5042,5542,5042,5115002,511
2022-05-172,6052,6052,5002,5012,9002,501
2022-05-162,5602,5642,5602,5644002,564
2022-05-132,5262,5262,5012,5105002,510
2022-05-122,5042,6252,5042,5422,1002,542
2022-05-112,5452,5952,5062,5068002,506
2022-05-102,5122,5742,4842,5746,5002,574
2022-05-092,5312,5602,5002,54011,2002,540
2022-05-062,5732,6092,5612,5612,2002,561
2022-05-022,7002,7192,5512,58512,1002,585
2022-04-282,7422,8002,7042,7044,5002,704
2022-04-272,8472,8502,6362,7607,8002,760
2022-04-262,8342,9482,8222,9271,3002,927
2022-04-252,8512,9152,8512,8641,8002,864
2022-04-222,9302,9302,9002,9293,9002,929
2022-04-212,9862,9862,9802,9806002,980
2022-04-202,8922,9832,8922,9837002,983
2022-04-192,8612,9422,8512,9421,3002,942
2022-04-182,9002,9162,8352,9112,9002,911
2022-04-152,9012,9012,9002,9003002,900
2022-04-142,8842,9622,8752,9353,9002,935
2022-04-132,9212,9382,8752,8942,5002,894
2022-04-122,9492,9932,9212,9216002,921
2022-04-112,9312,9992,9202,9994,6002,999
2022-04-083,0303,0303,0303,0302003,030
2022-04-072,9763,0452,9753,0451,5003,045
2022-04-062,9603,0052,9602,9858002,985
2022-04-052,9823,0302,9823,0302003,030
2022-04-042,9303,0352,9303,0351,1003,035
2022-04-012,9602,9992,9112,9792,9002,979
2022-03-312,9513,0252,8133,0256,2003,025
2022-03-303,0053,1052,9512,9513,3002,951
2022-03-293,0503,0903,0503,0909003,090
2022-03-283,1303,1303,0653,1051,0003,105
2022-03-253,1753,2253,1203,1853,7003,185
2022-03-243,1503,2003,0803,2002,3003,200
2022-03-233,1003,2053,0853,1505,8003,150
2022-03-223,1703,1703,0503,0501,0003,050
2022-03-183,0853,1052,9683,1053,8003,105
2022-03-173,0703,1803,0303,1552,9003,155
2022-03-163,0403,1303,0403,1302,8003,130
2022-03-15---3,135-3,135
2022-03-143,1353,1353,1353,1352003,135
2022-03-113,0503,1353,0503,1353,0003,135
2022-03-103,0503,0502,9543,0352,9003,035
2022-03-092,9633,1002,9203,0254,6003,025
2022-03-083,0103,0252,9773,0252,3003,025
2022-03-072,9903,0352,9393,0302,0003,030
2022-03-042,9453,0402,9012,9901,7002,990
2022-03-033,0553,0552,9673,0151,7003,015
2022-03-022,9453,0602,9453,0601,2003,060
2022-03-013,0653,0653,0153,0151,3003,015
2022-02-283,0703,0702,9543,0009003,000
2022-02-253,0853,0852,9513,0701,4003,070
2022-02-243,0603,0852,8753,0852,4003,085
2022-02-222,8633,1352,8633,0253,5003,025
2022-02-213,1003,1002,8812,8924,8002,892
2022-02-183,1203,1453,1003,1009003,100
2022-02-17---3,145-3,145
2022-02-163,1303,1503,1203,1452,2003,145
2022-02-153,1653,1753,1603,1758003,175
2022-02-143,1253,1803,1253,1651,0003,165
2022-02-102,9603,1802,9603,15025,1003,150
2022-02-093,2103,2403,2103,2408003,240
2022-02-083,2103,2353,2103,2357003,235
2022-02-073,2103,2103,2003,2108003,210
2022-02-043,1603,2603,1103,21010,2003,210
2022-02-033,2203,2403,2203,2304003,230
2022-02-023,2203,2553,2203,2501,1003,250
2022-02-013,2203,2503,2203,2501,7003,250
2022-01-313,2503,2503,1803,2202,3003,220
2022-01-283,2853,2853,0503,1556,2003,155
2022-01-273,2853,2853,1903,2853,3003,285
2022-01-263,2553,2603,2253,2601,3003,260
2022-01-253,2203,2303,2003,2301,1003,230
2022-01-243,1603,1953,1253,1952,0003,195
2022-01-213,1053,1853,1003,18558,6003,185
2022-01-203,1903,1903,1753,1757,6003,175
2022-01-193,1503,2303,0903,14012,2003,140
2022-01-183,2353,2753,0903,09010,7003,090
2022-01-173,3003,3003,2303,2356,2003,235
2022-01-143,2353,3003,2353,29529,9003,295
2022-01-133,1953,2653,1953,2358,6003,235
2022-01-123,1453,2453,1453,19520,2003,195
2022-01-113,1503,1503,1203,1202,0003,120
2022-01-073,1203,1503,1053,1501,6003,150
2022-01-063,1103,1253,1103,1203003,120
2022-01-053,0503,1353,0503,1155,0003,115
2022-01-042,9793,0752,9793,0608,1003,060

分割・併合履歴 : [2018-09-26]1株→0.1株