5008 東亜石油(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	903	910	900	901	89,000	9,010
1989-12-28	915	920	902	903	141,000	9,030
1989-12-27	900	914	900	907	318,000	9,070
1989-12-26	920	920	900	900	248,000	9,000
1989-12-25	920	920	892	900	126,000	9,000
1989-12-22	925	935	920	920	323,000	9,200
1989-12-21	962	962	921	921	435,000	9,210
1989-12-20	990	1,010	952	952	1,798,000	9,520
1989-12-19	950	980	950	971	2,206,000	9,710
1989-12-18	890	924	890	895	1,681,000	8,950
1989-12-15	872	881	865	865	728,000	8,650
1989-12-14	831	837	822	822	172,000	8,220
1989-12-13	830	830	822	830	147,000	8,300
1989-12-12	835	835	820	821	129,000	8,210
1989-12-11	828	835	820	820	121,000	8,200
1989-12-08	831	838	823	835	99,000	8,350
1989-12-07	821	838	820	823	98,000	8,230
1989-12-06	831	836	808	811	187,000	8,110
1989-12-05	831	840	830	830	96,000	8,300
1989-12-04	835	845	830	830	165,000	8,300
1989-12-01	837	844	835	835	82,000	8,350
1989-11-30	835	845	829	836	173,000	8,360
1989-11-29	850	851	820	830	145,000	8,300
1989-11-28	860	860	845	846	279,000	8,460
1989-11-27	860	869	851	855	346,000	8,550
1989-11-24	860	860	850	852	156,000	8,520
1989-11-22	850	875	829	830	690,000	8,300
1989-11-21	840	853	835	839	395,000	8,390
1989-11-20	822	830	817	829	182,000	8,290
1989-11-17	791	820	790	812	170,000	8,120
1989-11-16	808	810	790	795	118,000	7,950
1989-11-15	821	825	806	806	78,000	8,060
1989-11-14	820	825	806	817	114,000	8,170
1989-11-13	811	830	805	820	112,000	8,200
1989-11-10	849	849	815	821	178,000	8,210
1989-11-09	850	855	835	844	382,000	8,440
1989-11-08	839	850	825	849	410,000	8,490
1989-11-07	783	820	780	819	348,000	8,190
1989-11-06	790	795	771	772	167,000	7,720
1989-11-02	805	808	790	795	191,000	7,950
1989-11-01	825	825	800	803	304,000	8,030
1989-10-31	830	850	819	819	198,000	8,190
1989-10-30	820	830	814	830	184,000	8,300
1989-10-27	860	870	816	821	484,000	8,210
1989-10-26	880	880	850	864	323,000	8,640
1989-10-25	866	880	856	870	795,000	8,700
1989-10-24	886	890	839	845	786,000	8,450
1989-10-23	833	899	830	879	1,939,000	8,790
1989-10-20	799	870	791	843	3,007,000	8,430
1989-10-19	727	780	725	770	921,000	7,700
1989-10-18	719	727	711	719	640,000	7,190
1989-10-17	714	730	710	729	379,000	7,290
1989-10-16	702	712	691	694	355,000	6,940
1989-10-13	705	725	700	722	656,000	7,220
1989-10-12	687	700	682	695	199,000	6,950
1989-10-11	735	735	685	712	396,000	7,120
1989-10-09	710	757	704	740	827,000	7,400
1989-10-06	700	720	691	700	991,000	7,000
1989-10-05	665	730	665	700	1,844,000	7,000
1989-10-04	650	666	640	655	804,000	6,550
1989-10-03	620	653	618	650	807,000	6,500
1989-10-02	600	618	592	618	147,000	6,180
1989-09-29	601	607	600	604	71,000	6,040
1989-09-28	614	615	600	602	103,000	6,020
1989-09-27	602	614	600	614	182,000	6,140
1989-09-26	601	603	599	602	109,000	6,020
1989-09-25	601	603	600	601	79,000	6,010
1989-09-22	595	604	595	600	121,000	6,000
1989-09-21	600	605	595	600	182,000	6,000
1989-09-20	599	605	592	600	127,000	6,000
1989-09-19	578	595	578	595	65,000	5,950
1989-09-18	580	585	575	575	55,000	5,750
1989-09-14	580	585	580	580	32,000	5,800
1989-09-12	578	590	575	580	36,000	5,800
1989-09-11	578	580	578	578	32,000	5,780
1989-09-08	578	580	575	575	58,000	5,750
1989-09-07	580	590	575	578	52,000	5,780
1989-09-06	592	592	590	590	34,000	5,900
1989-09-05	594	599	591	591	26,000	5,910
1989-09-04	590	597	590	590	18,000	5,900
1989-09-01	602	608	597	597	54,000	5,970
1989-08-31	601	609	600	601	66,000	6,010
1989-08-30	609	609	598	600	77,000	6,000
1989-08-29	606	610	604	610	81,000	6,100
1989-08-28	600	620	600	610	175,000	6,100
1989-08-25	598	600	597	600	223,000	6,000
1989-08-23	599	600	590	598	94,000	5,980
1989-08-22	589	595	585	595	77,000	5,950
1989-08-21	585	590	583	585	58,000	5,850
1989-08-18	593	593	584	585	65,000	5,850
1989-08-17	590	600	583	583	116,000	5,830
1989-08-16	592	593	585	585	34,000	5,850
1989-08-15	590	599	588	594	64,000	5,940
1989-08-14	582	590	582	590	34,000	5,900
1989-08-11	588	588	586	586	11,000	5,860
1989-08-10	585	590	581	590	46,000	5,900
1989-08-09	587	587	580	587	44,000	5,870
1989-08-08	583	590	580	585	46,000	5,850
1989-08-07	590	590	580	590	47,000	5,900
1989-08-04	584	594	580	580	29,000	5,800
1989-08-03	580	585	580	585	19,000	5,850
1989-08-02	589	596	585	596	25,000	5,960
1989-08-01	594	599	580	599	63,000	5,990
1989-07-31	590	600	570	600	81,000	6,000
1989-07-28	570	580	570	580	45,000	5,800
1989-07-27	570	571	565	565	42,000	5,650
1989-07-26	563	565	563	565	38,000	5,650
1989-07-25	565	565	555	560	68,000	5,600
1989-07-24	565	565	561	565	19,000	5,650
1989-07-21	570	570	565	565	41,000	5,650
1989-07-20	573	573	570	572	15,000	5,720
1989-07-19	570	575	570	573	29,000	5,730
1989-07-18	570	575	570	570	52,000	5,700
1989-07-17	579	579	570	570	25,000	5,700
1989-07-14	579	580	570	575	64,000	5,750
1989-07-13	578	580	570	570	31,000	5,700
1989-07-12	570	579	570	570	50,000	5,700
1989-07-11	570	580	568	570	40,000	5,700
1989-07-10	580	580	566	570	31,000	5,700
1989-07-07	575	575	565	565	22,000	5,650
1989-07-06	568	574	562	564	30,000	5,640
1989-07-05	568	568	567	568	11,000	5,680
1989-07-04	563	573	562	563	22,000	5,630
1989-07-03	560	561	560	560	15,000	5,600
1989-06-30	575	575	567	575	19,000	5,750
1989-06-29	574	580	565	565	14,000	5,650
1989-06-28	566	575	565	565	48,000	5,650
1989-06-27	579	580	570	580	12,000	5,800
1989-06-26	570	575	566	566	33,000	5,660
1989-06-23	578	580	570	580	26,000	5,800
1989-06-22	571	580	569	569	39,000	5,690
1989-06-21	589	589	565	565	15,000	5,650
1989-06-20	580	590	565	590	34,000	5,900
1989-06-19	555	592	555	590	49,000	5,900
1989-06-16	560	561	552	553	55,000	5,530
1989-06-15	570	575	560	560	49,000	5,600
1989-06-14	573	580	570	575	40,000	5,750
1989-06-13	580	580	571	571	71,000	5,710
1989-06-12	585	585	580	581	49,000	5,810
1989-06-09	585	600	585	585	32,000	5,850
1989-06-08	595	595	587	595	24,000	5,950
1989-06-07	595	596	585	585	63,000	5,850
1989-06-06	592	602	591	592	37,000	5,920
1989-06-05	600	603	591	591	39,000	5,910
1989-06-02	600	605	598	600	59,000	6,000
1989-06-01	603	610	591	604	89,000	6,040
1989-05-31	610	610	600	610	69,000	6,100
1989-05-30	605	605	600	600	110,000	6,000
1989-05-29	620	621	605	615	99,000	6,150
1989-05-26	605	620	600	618	100,000	6,180
1989-05-25	596	605	596	599	77,000	5,990
1989-05-24	593	600	593	593	57,000	5,930
1989-05-23	615	615	590	593	115,000	5,930
1989-05-22	615	620	615	615	71,000	6,150
1989-05-19	618	620	605	620	169,000	6,200
1989-05-18	615	620	605	619	135,000	6,190
1989-05-17	628	628	618	624	169,000	6,240
1989-05-16	605	630	600	628	342,000	6,280
1989-05-15	615	615	600	607	204,000	6,070
1989-05-12	621	622	605	606	452,000	6,060
1989-05-11	600	625	595	623	905,000	6,230
1989-05-10	598	600	596	596	279,000	5,960
1989-05-09	600	604	592	593	402,000	5,930
1989-05-08	585	600	582	592	265,000	5,920
1989-05-02	585	585	571	580	117,000	5,800
1989-05-01	555	585	550	584	265,000	5,840
1989-04-28	555	569	545	565	119,000	5,650
1989-04-27	540	565	530	565	82,000	5,650
1989-04-26	530	540	530	530	19,000	5,300
1989-04-25	531	550	531	540	32,000	5,400
1989-04-24	569	570	550	550	28,000	5,500
1989-04-21	580	580	560	570	126,000	5,700
1989-04-20	580	585	570	575	204,000	5,750
1989-04-19	550	569	550	569	145,000	5,690
1989-04-18	540	547	530	547	67,000	5,470
1989-04-17	535	535	523	524	35,000	5,240
1989-04-14	540	541	521	521	57,000	5,210
1989-04-13	521	540	521	540	18,000	5,400
1989-04-12	522	535	516	535	46,000	5,350
1989-04-11	523	525	514	523	32,000	5,230
1989-04-10	520	530	520	523	37,000	5,230
1989-04-07	530	530	521	521	35,000	5,210
1989-04-06	521	540	521	530	37,000	5,300
1989-04-05	535	547	530	530	42,000	5,300
1989-04-04	530	545	523	545	32,000	5,450
1989-04-03	528	548	528	530	55,000	5,300
1989-03-31	531	545	521	545	23,000	5,450
1989-03-30	550	550	515	520	66,000	5,200
1989-03-29	511	520	510	517	28,000	5,170
1989-03-28	505	510	501	510	35,000	5,100
1989-03-27	518	520	501	516	77,000	5,160
1989-03-24	518	518	515	518	36,000	5,180
1989-03-23	520	521	511	512	50,000	5,120
1989-03-22	535	535	520	520	80,000	5,200
1989-03-20	535	540	532	532	90,000	5,320
1989-03-17	546	550	535	535	62,000	5,350
1989-03-16	545	550	540	540	58,000	5,400
1989-03-15	531	550	531	541	57,000	5,410
1989-03-14	530	551	530	537	57,000	5,370
1989-03-13	531	535	525	525	60,000	5,250
1989-03-10	532	535	531	535	26,000	5,350
1989-03-09	538	539	532	532	52,000	5,320
1989-03-08	548	548	531	535	130,000	5,350
1989-03-07	550	555	541	545	78,000	5,450
1989-03-06	551	558	546	549	33,000	5,490
1989-03-03	551	560	546	550	102,000	5,500
1989-03-02	552	552	545	545	46,000	5,450
1989-03-01	550	558	541	541	68,000	5,410
1989-02-28	560	565	550	555	52,000	5,550
1989-02-27	560	565	550	560	92,000	5,600
1989-02-23	565	570	562	563	82,000	5,630
1989-02-22	563	580	562	570	116,000	5,700
1989-02-21	562	570	560	560	77,000	5,600
1989-02-20	566	573	562	562	70,000	5,620
1989-02-17	578	580	560	560	77,000	5,600
1989-02-16	558	569	558	558	139,000	5,580
1989-02-15	565	565	558	558	80,000	5,580
1989-02-14	560	564	557	564	102,000	5,640
1989-02-13	560	570	560	561	94,000	5,610
1989-02-10	566	580	565	580	104,000	5,800
1989-02-09	581	592	575	585	119,000	5,850
1989-02-08	595	600	585	595	186,000	5,950
1989-02-07	595	604	590	595	453,000	5,950
1989-02-06	589	590	580	588	107,000	5,880
1989-02-03	580	580	565	575	179,000	5,750
1989-02-02	572	580	560	562	138,000	5,620
1989-02-01	590	592	571	580	180,000	5,800
1989-01-31	600	602	590	592	168,000	5,920
1989-01-30	595	605	590	602	357,000	6,020
1989-01-28	605	610	590	598	462,000	5,980
1989-01-27	589	610	585	603	1,217,000	6,030
1989-01-26	544	591	540	580	697,000	5,800
1989-01-25	540	545	538	540	123,000	5,400
1989-01-24	540	545	538	538	175,000	5,380
1989-01-23	539	540	535	540	151,000	5,400
1989-01-20	540	540	528	535	128,000	5,350
1989-01-19	530	540	525	526	104,000	5,260
1989-01-18	522	530	521	521	87,000	5,210
1989-01-17	545	545	531	540	155,000	5,400
1989-01-13	544	544	535	540	168,000	5,400
1989-01-12	540	545	521	521	102,000	5,210
1989-01-11	546	546	538	540	103,000	5,400
1989-01-10	550	550	540	546	290,000	5,460
1989-01-09	540	550	530	545	372,000	5,450
1989-01-06	540	540	520	530	180,000	5,300
1989-01-05	506	540	506	530	213,000	5,300
1989-01-04	504	506	504	505	30,000	5,050

分割・併合履歴： [2018-09-26]1株→0.1株