5008 東亜石油(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 388 | 390 | 385 | 385 | 11,000 | 3,850 |
| 1990-12-27 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 1990-12-26 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1990-12-25 | 398 | 398 | 375 | 375 | 18,000 | 3,750 |
| 1990-12-21 | 400 | 400 | 398 | 398 | 13,000 | 3,980 |
| 1990-12-20 | 421 | 430 | 410 | 410 | 27,000 | 4,100 |
| 1990-12-19 | 419 | 420 | 418 | 420 | 14,000 | 4,200 |
| 1990-12-18 | 416 | 419 | 416 | 419 | 7,000 | 4,190 |
| 1990-12-17 | 416 | 416 | 416 | 416 | 13,000 | 4,160 |
| 1990-12-14 | 455 | 455 | 440 | 441 | 18,000 | 4,410 |
| 1990-12-13 | 450 | 460 | 442 | 460 | 30,000 | 4,600 |
| 1990-12-12 | 444 | 450 | 444 | 445 | 23,000 | 4,450 |
| 1990-12-11 | 422 | 450 | 422 | 450 | 53,000 | 4,500 |
| 1990-12-06 | 356 | 370 | 356 | 366 | 42,000 | 3,660 |
| 1990-12-05 | 365 | 366 | 355 | 355 | 39,000 | 3,550 |
| 1990-12-04 | 384 | 385 | 370 | 370 | 18,000 | 3,700 |
| 1990-12-03 | 395 | 395 | 385 | 385 | 23,000 | 3,850 |
| 1990-11-30 | 377 | 400 | 377 | 390 | 34,000 | 3,900 |
| 1990-11-29 | 380 | 387 | 379 | 382 | 25,000 | 3,820 |
| 1990-11-28 | 401 | 405 | 391 | 391 | 34,000 | 3,910 |
| 1990-11-27 | 409 | 409 | 400 | 402 | 17,000 | 4,020 |
| 1990-11-26 | 410 | 411 | 408 | 408 | 12,000 | 4,080 |
| 1990-11-22 | 406 | 415 | 401 | 410 | 20,000 | 4,100 |
| 1990-11-21 | 410 | 410 | 401 | 406 | 11,000 | 4,060 |
| 1990-11-20 | 435 | 435 | 418 | 418 | 15,000 | 4,180 |
| 1990-11-19 | 430 | 431 | 430 | 430 | 22,000 | 4,300 |
| 1990-11-15 | 450 | 450 | 440 | 450 | 7,000 | 4,500 |
| 1990-11-14 | 462 | 462 | 459 | 460 | 10,000 | 4,600 |
| 1990-11-13 | 441 | 461 | 441 | 461 | 12,000 | 4,610 |
| 1990-11-09 | 430 | 433 | 430 | 433 | 17,000 | 4,330 |
| 1990-11-08 | 451 | 451 | 429 | 429 | 34,000 | 4,290 |
| 1990-11-07 | 469 | 469 | 451 | 451 | 21,000 | 4,510 |
| 1990-11-06 | 476 | 476 | 474 | 474 | 16,000 | 4,740 |
| 1990-11-05 | 453 | 474 | 453 | 474 | 19,000 | 4,740 |
| 1990-11-02 | 451 | 458 | 451 | 458 | 20,000 | 4,580 |
| 1990-11-01 | 485 | 485 | 470 | 470 | 28,000 | 4,700 |
| 1990-10-31 | 499 | 499 | 490 | 490 | 17,000 | 4,900 |
| 1990-10-30 | 491 | 500 | 491 | 500 | 25,000 | 5,000 |
| 1990-10-29 | 470 | 474 | 465 | 470 | 67,000 | 4,700 |
| 1990-10-26 | 474 | 474 | 460 | 470 | 37,000 | 4,700 |
| 1990-10-25 | 469 | 475 | 469 | 470 | 48,000 | 4,700 |
| 1990-10-24 | 492 | 492 | 470 | 470 | 31,000 | 4,700 |
| 1990-10-23 | 490 | 500 | 490 | 490 | 50,000 | 4,900 |
| 1990-10-22 | 465 | 495 | 465 | 473 | 37,000 | 4,730 |
| 1990-10-19 | 436 | 476 | 435 | 475 | 44,000 | 4,750 |
| 1990-10-18 | 435 | 435 | 430 | 430 | 7,000 | 4,300 |
| 1990-10-17 | 445 | 445 | 420 | 425 | 31,000 | 4,250 |
| 1990-10-16 | 450 | 450 | 444 | 445 | 11,000 | 4,450 |
| 1990-10-15 | 415 | 430 | 415 | 430 | 16,000 | 4,300 |
| 1990-10-12 | 430 | 430 | 415 | 415 | 31,000 | 4,150 |
| 1990-10-11 | 435 | 440 | 435 | 435 | 17,000 | 4,350 |
| 1990-10-09 | 450 | 470 | 450 | 460 | 34,000 | 4,600 |
| 1990-10-08 | 450 | 450 | 450 | 450 | 13,000 | 4,500 |
| 1990-10-05 | 430 | 440 | 408 | 408 | 52,000 | 4,080 |
| 1990-10-04 | 441 | 441 | 430 | 430 | 38,000 | 4,300 |
| 1990-10-03 | 415 | 435 | 415 | 435 | 46,000 | 4,350 |
| 1990-10-01 | 376 | 377 | 350 | 350 | 61,000 | 3,500 |
| 1990-09-28 | 410 | 410 | 376 | 376 | 41,000 | 3,760 |
| 1990-09-27 | 410 | 415 | 405 | 405 | 35,000 | 4,050 |
| 1990-09-26 | 437 | 450 | 435 | 435 | 60,000 | 4,350 |
| 1990-09-25 | 468 | 469 | 435 | 435 | 62,000 | 4,350 |
| 1990-09-21 | 470 | 470 | 464 | 469 | 61,000 | 4,690 |
| 1990-09-20 | 495 | 499 | 480 | 480 | 56,000 | 4,800 |
| 1990-09-19 | 502 | 505 | 499 | 499 | 42,000 | 4,990 |
| 1990-09-18 | 510 | 510 | 500 | 505 | 31,000 | 5,050 |
| 1990-09-17 | 505 | 505 | 505 | 505 | 14,000 | 5,050 |
| 1990-09-14 | 516 | 520 | 500 | 505 | 34,000 | 5,050 |
| 1990-09-13 | 530 | 531 | 520 | 520 | 33,000 | 5,200 |
| 1990-09-12 | 504 | 530 | 504 | 520 | 14,000 | 5,200 |
| 1990-09-11 | 528 | 528 | 502 | 503 | 41,000 | 5,030 |
| 1990-09-10 | 530 | 540 | 530 | 530 | 33,000 | 5,300 |
| 1990-09-07 | 499 | 500 | 490 | 500 | 38,000 | 5,000 |
| 1990-09-06 | 541 | 545 | 520 | 520 | 27,000 | 5,200 |
| 1990-09-05 | 540 | 545 | 530 | 540 | 23,000 | 5,400 |
| 1990-09-04 | 560 | 560 | 545 | 555 | 38,000 | 5,550 |
| 1990-09-03 | 560 | 560 | 540 | 540 | 51,000 | 5,400 |
| 1990-08-31 | 594 | 594 | 560 | 560 | 37,000 | 5,600 |
| 1990-08-30 | 550 | 560 | 550 | 558 | 22,000 | 5,580 |
| 1990-08-29 | 572 | 582 | 545 | 545 | 41,000 | 5,450 |
| 1990-08-27 | 500 | 530 | 499 | 522 | 46,000 | 5,220 |
| 1990-08-24 | 530 | 540 | 502 | 502 | 78,000 | 5,020 |
| 1990-08-22 | 653 | 653 | 600 | 600 | 52,000 | 6,000 |
| 1990-08-20 | 691 | 691 | 650 | 650 | 24,000 | 6,500 |
| 1990-08-17 | 676 | 680 | 670 | 680 | 14,000 | 6,800 |
| 1990-08-16 | 682 | 682 | 675 | 675 | 15,000 | 6,750 |
| 1990-08-15 | 700 | 700 | 652 | 665 | 45,000 | 6,650 |
| 1990-08-14 | 700 | 707 | 680 | 686 | 34,000 | 6,860 |
| 1990-08-13 | 750 | 750 | 679 | 679 | 38,000 | 6,790 |
| 1990-08-10 | 765 | 765 | 730 | 730 | 91,000 | 7,300 |
| 1990-08-09 | 760 | 780 | 740 | 750 | 427,000 | 7,500 |
| 1990-08-08 | 700 | 774 | 698 | 730 | 445,000 | 7,300 |
| 1990-08-07 | 678 | 680 | 650 | 675 | 130,000 | 6,750 |
| 1990-08-06 | 710 | 710 | 685 | 685 | 27,000 | 6,850 |
| 1990-08-03 | 730 | 744 | 680 | 680 | 126,000 | 6,800 |
| 1990-08-02 | 700 | 730 | 690 | 710 | 80,000 | 7,100 |
| 1990-08-01 | 700 | 700 | 680 | 680 | 47,000 | 6,800 |
| 1990-07-31 | 686 | 701 | 680 | 680 | 51,000 | 6,800 |
| 1990-07-30 | 700 | 700 | 680 | 680 | 19,000 | 6,800 |
| 1990-07-27 | 690 | 700 | 690 | 700 | 25,000 | 7,000 |
| 1990-07-26 | 740 | 740 | 725 | 725 | 35,000 | 7,250 |
| 1990-07-25 | 745 | 745 | 735 | 739 | 38,000 | 7,390 |
| 1990-07-24 | 731 | 740 | 730 | 735 | 36,000 | 7,350 |
| 1990-07-23 | 755 | 755 | 730 | 731 | 32,000 | 7,310 |
| 1990-07-20 | 751 | 751 | 738 | 745 | 51,000 | 7,450 |
| 1990-07-19 | 738 | 759 | 738 | 751 | 46,000 | 7,510 |
| 1990-07-18 | 760 | 760 | 738 | 738 | 58,000 | 7,380 |
| 1990-07-17 | 760 | 769 | 740 | 740 | 67,000 | 7,400 |
| 1990-07-16 | 777 | 777 | 760 | 760 | 103,000 | 7,600 |
| 1990-07-13 | 750 | 760 | 747 | 747 | 234,000 | 7,470 |
| 1990-07-12 | 736 | 745 | 735 | 737 | 122,000 | 7,370 |
| 1990-07-11 | 711 | 736 | 711 | 735 | 85,000 | 7,350 |
| 1990-07-10 | 739 | 745 | 701 | 703 | 91,000 | 7,030 |
| 1990-07-09 | 735 | 750 | 725 | 730 | 129,000 | 7,300 |
| 1990-07-06 | 701 | 725 | 700 | 725 | 132,000 | 7,250 |
| 1990-07-05 | 689 | 709 | 689 | 695 | 51,000 | 6,950 |
| 1990-07-04 | 690 | 690 | 680 | 690 | 27,000 | 6,900 |
| 1990-07-03 | 665 | 670 | 656 | 660 | 44,000 | 6,600 |
| 1990-07-02 | 700 | 700 | 675 | 685 | 29,000 | 6,850 |
| 1990-06-29 | 710 | 710 | 690 | 690 | 60,000 | 6,900 |
| 1990-06-28 | 710 | 720 | 705 | 710 | 72,000 | 7,100 |
| 1990-06-27 | 670 | 720 | 670 | 720 | 78,000 | 7,200 |
| 1990-06-26 | 658 | 670 | 646 | 670 | 28,000 | 6,700 |
| 1990-06-25 | 675 | 675 | 658 | 658 | 27,000 | 6,580 |
| 1990-06-22 | 691 | 691 | 671 | 676 | 33,000 | 6,760 |
| 1990-06-21 | 671 | 699 | 671 | 686 | 43,000 | 6,860 |
| 1990-06-20 | 690 | 690 | 671 | 671 | 51,000 | 6,710 |
| 1990-06-19 | 690 | 699 | 690 | 695 | 23,000 | 6,950 |
| 1990-06-18 | 691 | 705 | 690 | 690 | 39,000 | 6,900 |
| 1990-06-15 | 705 | 705 | 690 | 690 | 20,000 | 6,900 |
| 1990-06-14 | 706 | 706 | 695 | 695 | 54,000 | 6,950 |
| 1990-06-13 | 706 | 706 | 690 | 706 | 52,000 | 7,060 |
| 1990-06-12 | 701 | 705 | 700 | 705 | 12,000 | 7,050 |
| 1990-06-11 | 710 | 711 | 701 | 701 | 36,000 | 7,010 |
| 1990-06-08 | 726 | 735 | 721 | 729 | 23,000 | 7,290 |
| 1990-06-07 | 715 | 737 | 715 | 720 | 67,000 | 7,200 |
| 1990-06-06 | 700 | 710 | 695 | 710 | 67,000 | 7,100 |
| 1990-06-05 | 720 | 725 | 690 | 695 | 42,000 | 6,950 |
| 1990-06-04 | 720 | 730 | 700 | 730 | 53,000 | 7,300 |
| 1990-06-01 | 705 | 750 | 705 | 710 | 84,000 | 7,100 |
| 1990-05-31 | 680 | 710 | 680 | 710 | 56,000 | 7,100 |
| 1990-05-30 | 700 | 709 | 670 | 680 | 60,000 | 6,800 |
| 1990-05-29 | 700 | 705 | 698 | 702 | 80,000 | 7,020 |
| 1990-05-28 | 700 | 705 | 697 | 700 | 53,000 | 7,000 |
| 1990-05-25 | 702 | 710 | 697 | 697 | 95,000 | 6,970 |
| 1990-05-24 | 710 | 710 | 696 | 696 | 72,000 | 6,960 |
| 1990-05-23 | 718 | 718 | 710 | 710 | 21,000 | 7,100 |
| 1990-05-22 | 730 | 730 | 720 | 720 | 48,000 | 7,200 |
| 1990-05-21 | 731 | 745 | 725 | 730 | 24,000 | 7,300 |
| 1990-05-18 | 741 | 770 | 730 | 730 | 89,000 | 7,300 |
| 1990-05-17 | 775 | 785 | 731 | 751 | 137,000 | 7,510 |
| 1990-05-16 | 750 | 799 | 745 | 780 | 186,000 | 7,800 |
| 1990-05-15 | 740 | 750 | 731 | 740 | 156,000 | 7,400 |
| 1990-05-14 | 730 | 730 | 720 | 722 | 111,000 | 7,220 |
| 1990-05-11 | 683 | 700 | 683 | 696 | 91,000 | 6,960 |
| 1990-05-10 | 684 | 694 | 680 | 681 | 78,000 | 6,810 |
| 1990-05-09 | 680 | 690 | 680 | 680 | 67,000 | 6,800 |
| 1990-05-08 | 695 | 700 | 680 | 690 | 97,000 | 6,900 |
| 1990-05-07 | 685 | 695 | 682 | 689 | 101,000 | 6,890 |
| 1990-05-02 | 661 | 690 | 651 | 670 | 182,000 | 6,700 |
| 1990-05-01 | 625 | 633 | 618 | 621 | 122,000 | 6,210 |
| 1990-04-27 | 610 | 621 | 609 | 615 | 110,000 | 6,150 |
| 1990-04-26 | 586 | 590 | 575 | 586 | 33,000 | 5,860 |
| 1990-04-25 | 579 | 590 | 575 | 579 | 39,000 | 5,790 |
| 1990-04-24 | 592 | 595 | 570 | 578 | 24,000 | 5,780 |
| 1990-04-23 | 605 | 610 | 600 | 600 | 15,000 | 6,000 |
| 1990-04-20 | 599 | 600 | 595 | 595 | 83,000 | 5,950 |
| 1990-04-19 | 585 | 595 | 575 | 575 | 56,000 | 5,750 |
| 1990-04-18 | 560 | 585 | 560 | 585 | 16,000 | 5,850 |
| 1990-04-17 | 590 | 590 | 560 | 560 | 18,000 | 5,600 |
| 1990-04-16 | 585 | 585 | 570 | 570 | 27,000 | 5,700 |
| 1990-04-13 | 586 | 590 | 560 | 560 | 35,000 | 5,600 |
| 1990-04-12 | 600 | 600 | 575 | 575 | 23,000 | 5,750 |
| 1990-04-11 | 591 | 610 | 590 | 600 | 54,000 | 6,000 |
| 1990-04-10 | 569 | 600 | 569 | 590 | 70,000 | 5,900 |
| 1990-04-05 | 485 | 490 | 450 | 475 | 118,000 | 4,750 |
| 1990-04-04 | 530 | 550 | 499 | 501 | 174,000 | 5,010 |
| 1990-04-03 | 589 | 605 | 570 | 570 | 25,000 | 5,700 |
| 1990-03-30 | 690 | 690 | 640 | 650 | 50,000 | 6,500 |
| 1990-03-29 | 690 | 700 | 690 | 690 | 24,000 | 6,900 |
| 1990-03-28 | 701 | 707 | 690 | 690 | 45,000 | 6,900 |
| 1990-03-27 | 700 | 705 | 690 | 690 | 74,000 | 6,900 |
| 1990-03-26 | 580 | 580 | 580 | 580 | 37,000 | 5,800 |
| 1990-03-23 | 598 | 598 | 570 | 570 | 109,000 | 5,700 |
| 1990-03-20 | 700 | 700 | 689 | 689 | 60,000 | 6,890 |
| 1990-03-19 | 769 | 769 | 769 | 769 | 8,000 | 7,690 |
| 1990-03-16 | 763 | 765 | 750 | 757 | 34,000 | 7,570 |
| 1990-03-15 | 750 | 762 | 750 | 760 | 33,000 | 7,600 |
| 1990-03-14 | 779 | 779 | 760 | 760 | 66,000 | 7,600 |
| 1990-03-13 | 800 | 800 | 780 | 781 | 38,000 | 7,810 |
| 1990-03-12 | 791 | 800 | 780 | 800 | 29,000 | 8,000 |
| 1990-03-09 | 810 | 810 | 800 | 800 | 34,000 | 8,000 |
| 1990-03-08 | 800 | 820 | 800 | 810 | 45,000 | 8,100 |
| 1990-03-07 | 800 | 800 | 789 | 790 | 40,000 | 7,900 |
| 1990-03-06 | 820 | 820 | 813 | 815 | 54,000 | 8,150 |
| 1990-03-05 | 815 | 825 | 800 | 811 | 41,000 | 8,110 |
| 1990-03-02 | 805 | 825 | 805 | 825 | 30,000 | 8,250 |
| 1990-03-01 | 850 | 850 | 825 | 825 | 42,000 | 8,250 |
| 1990-02-28 | 825 | 840 | 825 | 835 | 46,000 | 8,350 |
| 1990-02-27 | 762 | 800 | 762 | 785 | 52,000 | 7,850 |
| 1990-02-26 | 811 | 811 | 750 | 755 | 81,000 | 7,550 |
| 1990-02-23 | 860 | 860 | 810 | 810 | 66,000 | 8,100 |
| 1990-02-22 | 870 | 870 | 855 | 855 | 116,000 | 8,550 |
| 1990-02-21 | 899 | 899 | 871 | 871 | 81,000 | 8,710 |
| 1990-02-20 | 887 | 900 | 887 | 900 | 149,000 | 9,000 |
| 1990-02-19 | 895 | 895 | 884 | 889 | 64,000 | 8,890 |
| 1990-02-16 | 882 | 885 | 875 | 880 | 128,000 | 8,800 |
| 1990-02-15 | 890 | 890 | 880 | 880 | 101,000 | 8,800 |
| 1990-02-14 | 890 | 895 | 890 | 890 | 148,000 | 8,900 |
| 1990-02-13 | 886 | 890 | 879 | 890 | 183,000 | 8,900 |
| 1990-02-09 | 890 | 895 | 877 | 885 | 171,000 | 8,850 |
| 1990-02-08 | 898 | 898 | 880 | 890 | 191,000 | 8,900 |
| 1990-02-07 | 895 | 899 | 889 | 890 | 405,000 | 8,900 |
| 1990-02-06 | 885 | 895 | 883 | 888 | 312,000 | 8,880 |
| 1990-02-05 | 884 | 890 | 880 | 881 | 179,000 | 8,810 |
| 1990-02-02 | 857 | 885 | 857 | 884 | 208,000 | 8,840 |
| 1990-02-01 | 857 | 870 | 857 | 860 | 49,000 | 8,600 |
| 1990-01-31 | 856 | 870 | 855 | 860 | 68,000 | 8,600 |
| 1990-01-30 | 875 | 875 | 860 | 870 | 117,000 | 8,700 |
| 1990-01-29 | 861 | 890 | 860 | 871 | 114,000 | 8,710 |
| 1990-01-26 | 859 | 869 | 855 | 855 | 159,000 | 8,550 |
| 1990-01-25 | 857 | 860 | 850 | 850 | 72,000 | 8,500 |
| 1990-01-24 | 890 | 890 | 855 | 855 | 104,000 | 8,550 |
| 1990-01-23 | 880 | 900 | 869 | 880 | 200,000 | 8,800 |
| 1990-01-22 | 880 | 890 | 863 | 890 | 68,000 | 8,900 |
| 1990-01-19 | 870 | 885 | 860 | 862 | 194,000 | 8,620 |
| 1990-01-18 | 848 | 900 | 848 | 880 | 136,000 | 8,800 |
| 1990-01-17 | 850 | 865 | 850 | 858 | 72,000 | 8,580 |
| 1990-01-16 | 860 | 875 | 840 | 849 | 144,000 | 8,490 |
| 1990-01-12 | 880 | 889 | 860 | 860 | 107,000 | 8,600 |
| 1990-01-11 | 861 | 881 | 855 | 880 | 68,000 | 8,800 |
| 1990-01-10 | 871 | 895 | 867 | 870 | 83,000 | 8,700 |
| 1990-01-09 | 851 | 870 | 851 | 867 | 141,000 | 8,670 |
| 1990-01-08 | 890 | 900 | 850 | 850 | 154,000 | 8,500 |
| 1990-01-05 | 900 | 910 | 881 | 890 | 119,000 | 8,900 |
| 1990-01-04 | 900 | 910 | 900 | 900 | 80,000 | 9,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
