5008 東亜石油(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 265 | 265 | 263 | 263 | 5,000 | 2,630 |
| 1992-12-29 | 265 | 265 | 265 | 265 | 12,000 | 2,650 |
| 1992-12-28 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1992-12-25 | 265 | 270 | 265 | 265 | 28,000 | 2,650 |
| 1992-12-24 | 265 | 270 | 265 | 267 | 50,000 | 2,670 |
| 1992-12-22 | 266 | 267 | 264 | 265 | 34,000 | 2,650 |
| 1992-12-21 | 274 | 275 | 265 | 267 | 24,000 | 2,670 |
| 1992-12-18 | 279 | 280 | 275 | 279 | 30,000 | 2,790 |
| 1992-12-17 | 279 | 279 | 275 | 275 | 16,000 | 2,750 |
| 1992-12-16 | 274 | 280 | 270 | 280 | 98,000 | 2,800 |
| 1992-12-15 | 275 | 278 | 271 | 278 | 31,000 | 2,780 |
| 1992-12-14 | 266 | 280 | 266 | 280 | 45,000 | 2,800 |
| 1992-12-11 | 265 | 271 | 265 | 271 | 92,000 | 2,710 |
| 1992-12-10 | 260 | 265 | 260 | 265 | 94,000 | 2,650 |
| 1992-12-09 | 260 | 262 | 257 | 257 | 14,000 | 2,570 |
| 1992-12-08 | 260 | 261 | 258 | 258 | 17,000 | 2,580 |
| 1992-12-07 | 260 | 260 | 257 | 257 | 8,000 | 2,570 |
| 1992-12-04 | 260 | 265 | 260 | 265 | 19,000 | 2,650 |
| 1992-12-03 | 265 | 270 | 263 | 270 | 16,000 | 2,700 |
| 1992-12-02 | 270 | 275 | 265 | 265 | 13,000 | 2,650 |
| 1992-12-01 | 275 | 275 | 271 | 271 | 9,000 | 2,710 |
| 1992-11-30 | 265 | 277 | 260 | 277 | 68,000 | 2,770 |
| 1992-11-27 | 265 | 265 | 260 | 265 | 9,000 | 2,650 |
| 1992-11-26 | 265 | 265 | 255 | 260 | 17,000 | 2,600 |
| 1992-11-25 | 260 | 265 | 255 | 261 | 21,000 | 2,610 |
| 1992-11-24 | 265 | 265 | 260 | 265 | 15,000 | 2,650 |
| 1992-11-20 | 265 | 270 | 255 | 255 | 36,000 | 2,550 |
| 1992-11-19 | 266 | 266 | 265 | 265 | 5,000 | 2,650 |
| 1992-11-18 | 250 | 252 | 249 | 252 | 4,000 | 2,520 |
| 1992-11-17 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
| 1992-11-16 | 252 | 252 | 250 | 250 | 4,000 | 2,500 |
| 1992-11-13 | 255 | 255 | 249 | 249 | 14,000 | 2,490 |
| 1992-11-12 | 250 | 253 | 249 | 250 | 47,000 | 2,500 |
| 1992-11-09 | 262 | 262 | 251 | 251 | 24,000 | 2,510 |
| 1992-11-06 | 263 | 263 | 262 | 262 | 11,000 | 2,620 |
| 1992-11-05 | 261 | 263 | 260 | 263 | 31,000 | 2,630 |
| 1992-11-04 | 263 | 264 | 261 | 261 | 11,000 | 2,610 |
| 1992-11-02 | 267 | 267 | 265 | 265 | 4,000 | 2,650 |
| 1992-10-30 | 270 | 270 | 265 | 265 | 36,000 | 2,650 |
| 1992-10-29 | 275 | 275 | 271 | 271 | 5,000 | 2,710 |
| 1992-10-28 | 271 | 280 | 270 | 270 | 22,000 | 2,700 |
| 1992-10-27 | 270 | 270 | 260 | 267 | 16,000 | 2,670 |
| 1992-10-26 | 278 | 278 | 273 | 273 | 8,000 | 2,730 |
| 1992-10-23 | 285 | 285 | 280 | 280 | 36,000 | 2,800 |
| 1992-10-22 | 294 | 294 | 285 | 290 | 11,000 | 2,900 |
| 1992-10-21 | 289 | 295 | 289 | 295 | 3,000 | 2,950 |
| 1992-10-20 | 300 | 300 | 290 | 291 | 30,000 | 2,910 |
| 1992-10-19 | 292 | 297 | 292 | 292 | 5,000 | 2,920 |
| 1992-10-16 | 298 | 298 | 290 | 295 | 20,000 | 2,950 |
| 1992-10-15 | 300 | 303 | 297 | 300 | 10,000 | 3,000 |
| 1992-10-14 | 296 | 300 | 296 | 300 | 27,000 | 3,000 |
| 1992-10-13 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 1992-10-12 | 296 | 300 | 295 | 297 | 13,000 | 2,970 |
| 1992-10-09 | 300 | 300 | 295 | 295 | 7,000 | 2,950 |
| 1992-10-08 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1992-10-07 | 303 | 303 | 295 | 303 | 19,000 | 3,030 |
| 1992-10-06 | 300 | 300 | 297 | 300 | 21,000 | 3,000 |
| 1992-10-05 | 310 | 310 | 302 | 303 | 21,000 | 3,030 |
| 1992-10-02 | 306 | 320 | 305 | 306 | 28,000 | 3,060 |
| 1992-10-01 | 305 | 305 | 305 | 305 | 15,000 | 3,050 |
| 1992-09-30 | 324 | 333 | 324 | 330 | 28,000 | 3,300 |
| 1992-09-29 | 332 | 332 | 320 | 325 | 66,000 | 3,250 |
| 1992-09-28 | 340 | 343 | 330 | 334 | 356,000 | 3,340 |
| 1992-09-25 | 330 | 350 | 330 | 340 | 283,000 | 3,400 |
| 1992-09-24 | 297 | 320 | 295 | 320 | 109,000 | 3,200 |
| 1992-09-22 | 295 | 295 | 290 | 295 | 42,000 | 2,950 |
| 1992-09-21 | 295 | 296 | 295 | 295 | 19,000 | 2,950 |
| 1992-09-18 | 295 | 300 | 295 | 295 | 32,000 | 2,950 |
| 1992-09-17 | 295 | 300 | 295 | 295 | 11,000 | 2,950 |
| 1992-09-16 | 308 | 310 | 295 | 295 | 33,000 | 2,950 |
| 1992-09-14 | 300 | 310 | 296 | 305 | 55,000 | 3,050 |
| 1992-09-11 | 300 | 300 | 290 | 299 | 22,000 | 2,990 |
| 1992-09-10 | 305 | 306 | 300 | 300 | 24,000 | 3,000 |
| 1992-09-09 | 300 | 300 | 294 | 300 | 17,000 | 3,000 |
| 1992-09-08 | 310 | 311 | 300 | 300 | 19,000 | 3,000 |
| 1992-09-07 | 318 | 318 | 310 | 310 | 35,000 | 3,100 |
| 1992-09-04 | 284 | 320 | 284 | 320 | 359,000 | 3,200 |
| 1992-09-03 | 285 | 285 | 275 | 280 | 12,000 | 2,800 |
| 1992-09-02 | 280 | 280 | 275 | 275 | 33,000 | 2,750 |
| 1992-09-01 | 290 | 290 | 285 | 285 | 16,000 | 2,850 |
| 1992-08-31 | 290 | 295 | 290 | 293 | 35,000 | 2,930 |
| 1992-08-28 | 275 | 290 | 275 | 285 | 25,000 | 2,850 |
| 1992-08-27 | 280 | 285 | 275 | 285 | 26,000 | 2,850 |
| 1992-08-26 | 265 | 280 | 265 | 280 | 23,000 | 2,800 |
| 1992-08-25 | 265 | 270 | 264 | 265 | 8,000 | 2,650 |
| 1992-08-24 | 260 | 270 | 260 | 260 | 33,000 | 2,600 |
| 1992-08-21 | 231 | 255 | 231 | 255 | 16,000 | 2,550 |
| 1992-08-20 | 220 | 230 | 220 | 230 | 22,000 | 2,300 |
| 1992-08-19 | 215 | 215 | 215 | 215 | 19,000 | 2,150 |
| 1992-08-18 | 225 | 225 | 215 | 215 | 6,000 | 2,150 |
| 1992-08-17 | 220 | 230 | 220 | 225 | 16,000 | 2,250 |
| 1992-08-14 | 210 | 215 | 210 | 215 | 5,000 | 2,150 |
| 1992-08-13 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 1992-08-12 | 221 | 221 | 219 | 219 | 23,000 | 2,190 |
| 1992-08-11 | 230 | 240 | 230 | 230 | 9,000 | 2,300 |
| 1992-08-10 | 240 | 240 | 230 | 230 | 21,000 | 2,300 |
| 1992-08-07 | 249 | 249 | 245 | 245 | 10,000 | 2,450 |
| 1992-08-06 | 251 | 251 | 250 | 251 | 17,000 | 2,510 |
| 1992-08-05 | 255 | 255 | 250 | 251 | 15,000 | 2,510 |
| 1992-08-04 | 257 | 257 | 257 | 257 | 7,000 | 2,570 |
| 1992-08-03 | 257 | 257 | 257 | 257 | 6,000 | 2,570 |
| 1992-07-31 | 257 | 257 | 257 | 257 | 12,000 | 2,570 |
| 1992-07-30 | 257 | 260 | 257 | 257 | 21,000 | 2,570 |
| 1992-07-29 | 256 | 260 | 255 | 257 | 22,000 | 2,570 |
| 1992-07-28 | 255 | 255 | 250 | 250 | 23,000 | 2,500 |
| 1992-07-27 | 264 | 267 | 255 | 255 | 29,000 | 2,550 |
| 1992-07-24 | 265 | 265 | 260 | 265 | 13,000 | 2,650 |
| 1992-07-23 | 260 | 265 | 260 | 265 | 36,000 | 2,650 |
| 1992-07-22 | 266 | 266 | 261 | 261 | 18,000 | 2,610 |
| 1992-07-21 | 271 | 275 | 265 | 265 | 15,000 | 2,650 |
| 1992-07-20 | 285 | 285 | 271 | 271 | 20,000 | 2,710 |
| 1992-07-17 | 283 | 284 | 280 | 280 | 14,000 | 2,800 |
| 1992-07-16 | 288 | 288 | 288 | 288 | 3,000 | 2,880 |
| 1992-07-15 | 293 | 293 | 282 | 282 | 25,000 | 2,820 |
| 1992-07-14 | 296 | 298 | 293 | 293 | 17,000 | 2,930 |
| 1992-07-13 | 293 | 295 | 293 | 295 | 15,000 | 2,950 |
| 1992-07-10 | 293 | 295 | 293 | 293 | 14,000 | 2,930 |
| 1992-07-09 | 294 | 294 | 288 | 288 | 13,000 | 2,880 |
| 1992-07-08 | 291 | 291 | 290 | 290 | 11,000 | 2,900 |
| 1992-07-07 | 291 | 295 | 291 | 295 | 6,000 | 2,950 |
| 1992-07-06 | 295 | 295 | 295 | 295 | 14,000 | 2,950 |
| 1992-07-03 | 285 | 295 | 285 | 290 | 53,000 | 2,900 |
| 1992-07-02 | 280 | 285 | 279 | 285 | 88,000 | 2,850 |
| 1992-07-01 | 285 | 290 | 280 | 280 | 74,000 | 2,800 |
| 1992-06-30 | 282 | 285 | 282 | 285 | 13,000 | 2,850 |
| 1992-06-29 | 282 | 282 | 275 | 275 | 9,000 | 2,750 |
| 1992-06-26 | 281 | 283 | 281 | 281 | 5,000 | 2,810 |
| 1992-06-25 | 289 | 289 | 289 | 289 | 2,000 | 2,890 |
| 1992-06-24 | 282 | 289 | 280 | 281 | 18,000 | 2,810 |
| 1992-06-23 | 285 | 285 | 281 | 281 | 4,000 | 2,810 |
| 1992-06-22 | 283 | 293 | 283 | 290 | 8,000 | 2,900 |
| 1992-06-19 | 291 | 295 | 280 | 280 | 33,000 | 2,800 |
| 1992-06-18 | 290 | 290 | 285 | 290 | 45,000 | 2,900 |
| 1992-06-17 | 302 | 302 | 290 | 290 | 23,000 | 2,900 |
| 1992-06-16 | 297 | 306 | 296 | 302 | 29,000 | 3,020 |
| 1992-06-15 | 302 | 302 | 298 | 300 | 5,000 | 3,000 |
| 1992-06-12 | 302 | 302 | 302 | 302 | 16,000 | 3,020 |
| 1992-06-11 | 296 | 302 | 296 | 302 | 34,000 | 3,020 |
| 1992-06-10 | 310 | 310 | 295 | 295 | 54,000 | 2,950 |
| 1992-06-09 | 305 | 311 | 305 | 311 | 30,000 | 3,110 |
| 1992-06-08 | 306 | 306 | 296 | 306 | 10,000 | 3,060 |
| 1992-06-05 | 304 | 310 | 304 | 310 | 11,000 | 3,100 |
| 1992-06-04 | 304 | 304 | 303 | 304 | 15,000 | 3,040 |
| 1992-06-03 | 306 | 306 | 296 | 302 | 84,000 | 3,020 |
| 1992-06-02 | 315 | 315 | 306 | 306 | 10,000 | 3,060 |
| 1992-06-01 | 320 | 320 | 315 | 315 | 12,000 | 3,150 |
| 1992-05-29 | 316 | 321 | 315 | 318 | 14,000 | 3,180 |
| 1992-05-28 | 320 | 320 | 315 | 316 | 6,000 | 3,160 |
| 1992-05-27 | 323 | 323 | 321 | 321 | 9,000 | 3,210 |
| 1992-05-26 | 323 | 330 | 322 | 322 | 22,000 | 3,220 |
| 1992-05-25 | 330 | 330 | 322 | 322 | 5,000 | 3,220 |
| 1992-05-22 | 326 | 326 | 320 | 321 | 5,000 | 3,210 |
| 1992-05-21 | 325 | 327 | 325 | 327 | 7,000 | 3,270 |
| 1992-05-20 | 340 | 340 | 325 | 325 | 42,000 | 3,250 |
| 1992-05-19 | 345 | 345 | 340 | 340 | 28,000 | 3,400 |
| 1992-05-18 | 344 | 348 | 340 | 344 | 25,000 | 3,440 |
| 1992-05-15 | 345 | 350 | 345 | 345 | 65,000 | 3,450 |
| 1992-05-14 | 350 | 350 | 345 | 345 | 47,000 | 3,450 |
| 1992-05-13 | 339 | 340 | 335 | 340 | 19,000 | 3,400 |
| 1992-05-12 | 330 | 338 | 315 | 315 | 48,000 | 3,150 |
| 1992-05-11 | 309 | 330 | 309 | 330 | 42,000 | 3,300 |
| 1992-05-08 | 301 | 309 | 301 | 309 | 9,000 | 3,090 |
| 1992-05-07 | 295 | 303 | 295 | 300 | 9,000 | 3,000 |
| 1992-05-06 | 291 | 291 | 290 | 290 | 4,000 | 2,900 |
| 1992-05-01 | 285 | 290 | 285 | 290 | 10,000 | 2,900 |
| 1992-04-30 | 285 | 285 | 280 | 285 | 47,000 | 2,850 |
| 1992-04-28 | 290 | 291 | 285 | 285 | 59,000 | 2,850 |
| 1992-04-27 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 1992-04-24 | 295 | 295 | 290 | 290 | 7,000 | 2,900 |
| 1992-04-23 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1992-04-22 | 290 | 295 | 290 | 290 | 15,000 | 2,900 |
| 1992-04-21 | 299 | 299 | 291 | 291 | 12,000 | 2,910 |
| 1992-04-20 | 320 | 320 | 300 | 300 | 20,000 | 3,000 |
| 1992-04-17 | 307 | 309 | 302 | 305 | 16,000 | 3,050 |
| 1992-04-16 | 296 | 305 | 295 | 302 | 57,000 | 3,020 |
| 1992-04-15 | 288 | 299 | 288 | 291 | 15,000 | 2,910 |
| 1992-04-14 | 288 | 288 | 285 | 286 | 4,000 | 2,860 |
| 1992-04-13 | 281 | 291 | 281 | 288 | 18,000 | 2,880 |
| 1992-04-10 | 261 | 288 | 261 | 280 | 15,000 | 2,800 |
| 1992-04-09 | 264 | 266 | 251 | 265 | 38,000 | 2,650 |
| 1992-04-08 | 286 | 286 | 265 | 265 | 28,000 | 2,650 |
| 1992-04-07 | 300 | 300 | 295 | 295 | 14,000 | 2,950 |
| 1992-04-06 | 299 | 310 | 299 | 305 | 4,000 | 3,050 |
| 1992-04-03 | 296 | 299 | 290 | 299 | 44,000 | 2,990 |
| 1992-04-02 | 300 | 301 | 290 | 294 | 57,000 | 2,940 |
| 1992-04-01 | 315 | 315 | 300 | 301 | 37,000 | 3,010 |
| 1992-03-31 | 305 | 310 | 303 | 310 | 23,000 | 3,100 |
| 1992-03-30 | 310 | 310 | 305 | 305 | 30,000 | 3,050 |
| 1992-03-27 | 320 | 320 | 310 | 310 | 6,000 | 3,100 |
| 1992-03-26 | 320 | 325 | 320 | 325 | 10,000 | 3,250 |
| 1992-03-25 | 306 | 306 | 306 | 306 | 4,000 | 3,060 |
| 1992-03-24 | 320 | 320 | 310 | 310 | 24,000 | 3,100 |
| 1992-03-23 | 330 | 330 | 320 | 320 | 21,000 | 3,200 |
| 1992-03-19 | 296 | 310 | 290 | 310 | 142,000 | 3,100 |
| 1992-03-18 | 320 | 322 | 296 | 296 | 33,000 | 2,960 |
| 1992-03-17 | 311 | 326 | 311 | 322 | 26,000 | 3,220 |
| 1992-03-16 | 332 | 332 | 311 | 311 | 27,000 | 3,110 |
| 1992-03-13 | 340 | 342 | 335 | 337 | 13,000 | 3,370 |
| 1992-03-12 | 338 | 349 | 327 | 349 | 17,000 | 3,490 |
| 1992-03-11 | 347 | 347 | 331 | 338 | 23,000 | 3,380 |
| 1992-03-10 | 349 | 351 | 346 | 346 | 7,000 | 3,460 |
| 1992-03-09 | 350 | 350 | 350 | 350 | 11,000 | 3,500 |
| 1992-03-06 | 355 | 355 | 346 | 346 | 18,000 | 3,460 |
| 1992-03-05 | 350 | 352 | 348 | 350 | 22,000 | 3,500 |
| 1992-03-04 | 351 | 352 | 350 | 350 | 40,000 | 3,500 |
| 1992-03-03 | 365 | 365 | 350 | 350 | 23,000 | 3,500 |
| 1992-03-02 | 370 | 374 | 365 | 365 | 8,000 | 3,650 |
| 1992-02-28 | 370 | 370 | 366 | 370 | 5,000 | 3,700 |
| 1992-02-27 | 374 | 374 | 365 | 365 | 20,000 | 3,650 |
| 1992-02-26 | 361 | 369 | 361 | 369 | 10,000 | 3,690 |
| 1992-02-25 | 365 | 368 | 365 | 365 | 6,000 | 3,650 |
| 1992-02-24 | 369 | 369 | 360 | 360 | 12,000 | 3,600 |
| 1992-02-21 | 370 | 370 | 368 | 368 | 10,000 | 3,680 |
| 1992-02-20 | 367 | 370 | 360 | 370 | 30,000 | 3,700 |
| 1992-02-19 | 367 | 367 | 363 | 363 | 18,000 | 3,630 |
| 1992-02-18 | 372 | 372 | 366 | 370 | 18,000 | 3,700 |
| 1992-02-17 | 375 | 380 | 366 | 372 | 22,000 | 3,720 |
| 1992-02-14 | 380 | 390 | 380 | 380 | 12,000 | 3,800 |
| 1992-02-13 | 388 | 390 | 380 | 380 | 21,000 | 3,800 |
| 1992-02-12 | 388 | 390 | 388 | 390 | 9,000 | 3,900 |
| 1992-02-10 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 1992-02-07 | 388 | 390 | 388 | 388 | 11,000 | 3,880 |
| 1992-02-06 | 390 | 390 | 388 | 388 | 3,000 | 3,880 |
| 1992-02-05 | 395 | 395 | 388 | 395 | 9,000 | 3,950 |
| 1992-02-04 | 391 | 400 | 391 | 395 | 11,000 | 3,950 |
| 1992-02-03 | 400 | 410 | 395 | 395 | 12,000 | 3,950 |
| 1992-01-31 | 380 | 400 | 375 | 400 | 27,000 | 4,000 |
| 1992-01-30 | 384 | 390 | 375 | 375 | 29,000 | 3,750 |
| 1992-01-29 | 384 | 385 | 383 | 383 | 6,000 | 3,830 |
| 1992-01-28 | 382 | 382 | 382 | 382 | 2,000 | 3,820 |
| 1992-01-27 | 382 | 385 | 382 | 385 | 4,000 | 3,850 |
| 1992-01-24 | 385 | 390 | 385 | 385 | 32,000 | 3,850 |
| 1992-01-23 | 381 | 390 | 381 | 385 | 7,000 | 3,850 |
| 1992-01-22 | 375 | 380 | 370 | 380 | 6,000 | 3,800 |
| 1992-01-21 | 385 | 389 | 375 | 375 | 27,000 | 3,750 |
| 1992-01-20 | 405 | 410 | 390 | 390 | 20,000 | 3,900 |
| 1992-01-17 | 401 | 401 | 386 | 390 | 11,000 | 3,900 |
| 1992-01-16 | 407 | 408 | 400 | 400 | 13,000 | 4,000 |
| 1992-01-14 | 405 | 406 | 405 | 406 | 7,000 | 4,060 |
| 1992-01-13 | 415 | 415 | 400 | 405 | 8,000 | 4,050 |
| 1992-01-10 | 420 | 420 | 415 | 415 | 5,000 | 4,150 |
| 1992-01-09 | 425 | 425 | 420 | 420 | 3,000 | 4,200 |
| 1992-01-08 | 435 | 440 | 425 | 425 | 13,000 | 4,250 |
| 1992-01-07 | 430 | 430 | 425 | 430 | 18,000 | 4,300 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
