5008 東亜石油(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-3033133933133314,0003,330
1993-12-2932633532633522,0003,350
1993-12-2832633032532520,0003,250
1993-12-2732532532032216,0003,220
1993-12-2433133533033531,0003,350
1993-12-2233733733133121,0003,310
1993-12-213413413363387,0003,380
1993-12-2035535534134117,0003,410
1993-12-1735035034335025,0003,500
1993-12-1634535534035537,0003,550
1993-12-1534134534034515,0003,450
1993-12-1435535534134120,0003,410
1993-12-1334034533134516,0003,450
1993-12-1034234533934045,0003,400
1993-12-0934134233833818,0003,380
1993-12-0833133132933118,0003,310
1993-12-0733634133634142,0003,410
1993-12-0634134133634121,0003,410
1993-12-0334635534135529,0003,550
1993-12-02355370345345102,0003,450
1993-12-0132835032535060,0003,500
1993-11-3030031530031576,0003,150
1993-11-2929029528528583,0002,850
1993-11-2634034031031082,0003,100
1993-11-2534034533533558,0003,350
1993-11-2435035034034043,0003,400
1993-11-2237837835035040,0003,500
1993-11-1937037937037915,0003,790
1993-11-1837037536536913,0003,690
1993-11-1737638037037018,0003,700
1993-11-1636538036537629,0003,760
1993-11-1538639137537553,0003,750
1993-11-1236038035638044,0003,800
1993-11-1134736534735536,0003,550
1993-11-1035035534034755,0003,470
1993-11-0936937035035033,0003,500
1993-11-0835537035037074,0003,700
1993-11-0535535533035064,0003,500
1993-11-0438238237037040,0003,700
1993-11-0238838938138124,0003,810
1993-11-0138540038539024,0003,900
1993-10-2938539038039058,0003,900
1993-10-2839539538138151,0003,810
1993-10-2738539838138664,0003,860
1993-10-26392392381384105,0003,840
1993-10-2540040539739798,0003,970
1993-10-2241141540240249,0004,020
1993-10-2142643041141152,0004,110
1993-10-2044044042743020,0004,300
1993-10-1943544043043020,0004,300
1993-10-1843644043644017,0004,400
1993-10-1543243643043517,0004,350
1993-10-1443243243043119,0004,310
1993-10-1343144443143224,0004,320
1993-10-1243543543043228,0004,320
1993-10-0845045745045336,0004,530
1993-10-0744945744945044,0004,500
1993-10-0643944443844425,0004,440
1993-10-0543944543643830,0004,380
1993-10-0445245243843816,0004,380
1993-10-0143546043545549,0004,550
1993-09-3042243542243545,0004,350
1993-09-2944144142042061,0004,200
1993-09-2844044544044067,0004,400
1993-09-2745146144544548,0004,450
1993-09-2446046545145233,0004,520
1993-09-2247547846046058,0004,600
1993-09-2147048047047957,0004,790
1993-09-2048048046046032,0004,600
1993-09-1747648047047534,0004,750
1993-09-1648048047047557,0004,750
1993-09-1448048948048041,0004,800
1993-09-1347848547848530,0004,850
1993-09-1048148547548053,0004,800
1993-09-0948348548048164,0004,810
1993-09-0848248547848567,0004,850
1993-09-0748748848048698,0004,860
1993-09-06506506485486143,0004,860
1993-09-03502503495496118,0004,960
1993-09-02505510500500105,0005,000
1993-09-0151251850850861,0005,080
1993-08-3151652051051988,0005,190
1993-08-30524524510518156,0005,180
1993-08-27519529515515219,0005,150
1993-08-2651051450751076,0005,100
1993-08-2551852851051068,0005,100
1993-08-24511528510520120,0005,200
1993-08-23508518507507178,0005,070
1993-08-20529530507507281,0005,070
1993-08-19550550531534313,0005,340
1993-08-18555559540553541,0005,530
1993-08-175635815405532,184,0005,530
1993-08-165105535075531,420,0005,530
1993-08-135105295065061,008,0005,060
1993-08-12495512490508429,0005,080
1993-08-11470500470485295,0004,850
1993-08-10489490473473165,0004,730
1993-08-09503504485490199,0004,900
1993-08-06509510486505374,0005,050
1993-08-05512517501510534,0005,100
1993-08-044855234815122,055,0005,120
1993-08-03485488475475485,0004,750
1993-08-02466485461485508,0004,850
1993-07-30460463451451158,0004,510
1993-07-29475475460461334,0004,610
1993-07-284704834564751,232,0004,750
1993-07-27425470425462665,0004,620
1993-07-2642742741742026,0004,200
1993-07-23433435416428146,0004,280
1993-07-22409428408428101,0004,280
1993-07-2140740740640748,0004,070
1993-07-2042042541141115,0004,110
1993-07-1942042541041016,0004,100
1993-07-1642042341541628,0004,160
1993-07-1541443041442450,0004,240
1993-07-1442042041441410,0004,140
1993-07-1342042040640720,0004,070
1993-07-1241542041542016,0004,200
1993-07-0940841040841010,0004,100
1993-07-0841241540140128,0004,010
1993-07-0742942941341522,0004,150
1993-07-0641042641042434,0004,240
1993-07-0541541641141113,0004,110
1993-07-0243443441541542,0004,150
1993-07-0141543941443960,0004,390
1993-06-3041942041541714,0004,170
1993-06-2942242542042061,0004,200
1993-06-2842542542042131,0004,210
1993-06-2542743042042033,0004,200
1993-06-2441542641342649,0004,260
1993-06-2340841040440857,0004,080
1993-06-22380404375404105,0004,040
1993-06-2139939939039049,0003,900
1993-06-1842543042342450,0004,240
1993-06-17414415405415107,0004,150
1993-06-16430435401415163,0004,150
1993-06-1546246343044078,0004,400
1993-06-1447047046047065,0004,700
1993-06-1146447046047083,0004,700
1993-06-10475478467467163,0004,670
1993-06-08470495465465521,0004,650
1993-06-07450468450467241,0004,670
1993-06-04451458448448283,0004,480
1993-06-03445445435438113,0004,380
1993-06-02458458440440334,0004,400
1993-06-01430459428450762,0004,500
1993-05-31421426420426212,0004,260
1993-05-28414420414416199,0004,160
1993-05-27415420411412244,0004,120
1993-05-26401410398410291,0004,100
1993-05-25400400396396145,0003,960
1993-05-2438939938539992,0003,990
1993-05-2138239137838451,0003,840
1993-05-2038538538038257,0003,820
1993-05-1937938537538071,0003,800
1993-05-1838138537937940,0003,790
1993-05-1739139138538679,0003,860
1993-05-1439639739039095,0003,900
1993-05-13391400391396108,0003,960
1993-05-12400407391391171,0003,910
1993-05-11400400395400188,0004,000
1993-05-10403406390390440,0003,900
1993-05-073954053934001,196,0004,000
1993-05-06380393375390514,0003,900
1993-04-30347380347373369,0003,730
1993-04-2835636034534585,0003,450
1993-04-2733635833635550,0003,550
1993-04-2634534933633742,0003,370
1993-04-2334534934034052,0003,400
1993-04-2235836135035079,0003,500
1993-04-21369370350363247,0003,630
1993-04-20358372356368358,0003,680
1993-04-19351360351353171,0003,530
1993-04-16347350341345169,0003,450
1993-04-1534734934334369,0003,430
1993-04-14353354345347187,0003,470
1993-04-13340350340350293,0003,500
1993-04-12334340333339136,0003,390
1993-04-0932533532032596,0003,250
1993-04-0832833032032066,0003,200
1993-04-0733033132032478,0003,240
1993-04-0634034332032061,0003,200
1993-04-05350350340340228,0003,400
1993-04-02349355340347702,0003,470
1993-04-01305335305325606,0003,250
1993-03-3131031030030073,0003,000
1993-03-3031031030530561,0003,050
1993-03-29298312295305119,0003,050
1993-03-2630030429530070,0003,000
1993-03-2529630529630149,0003,010
1993-03-2430430630130146,0003,010
1993-03-2330030129730047,0003,000
1993-03-2230730730030023,0003,000
1993-03-19301310301302143,0003,020
1993-03-1831031030030149,0003,010
1993-03-1728530928530980,0003,090
1993-03-1629029029029012,0002,900
1993-03-1529529527627725,0002,770
1993-03-1228029028029041,0002,900
1993-03-1128528527628073,0002,800
1993-03-1028629028028035,0002,800
1993-03-0928529028528579,0002,850
1993-03-0827428627428623,0002,860
1993-03-0527328027327421,0002,740
1993-03-0427327827327540,0002,750
1993-03-0327228027227370,0002,730
1993-03-0228128127327551,0002,750
1993-03-0129229228128174,0002,810
1993-02-2628529528429448,0002,940
1993-02-2528529328529374,0002,930
1993-02-2429629728528554,0002,850
1993-02-23292296291295108,0002,950
1993-02-22281297281292239,0002,920
1993-02-19317329317326299,0003,260
1993-02-18326329316316649,0003,160
1993-02-17289319286316244,0003,160
1993-02-1629829828728789,0002,870
1993-02-15308308290293137,0002,930
1993-02-12310314300308372,0003,080
1993-02-10290305288304531,0003,040
1993-02-09268290268288217,0002,880
1993-02-0826526526026316,0002,630
1993-02-0427027026526544,0002,650
1993-02-0326526526026543,0002,650
1993-02-0225626225626018,0002,600
1993-02-0126026025525620,0002,560
1993-01-2925526025526011,0002,600
1993-01-2825025024825025,0002,500
1993-01-252552552502509,0002,500
1993-01-222552552552553,0002,550
1993-01-2126326526326511,0002,650
1993-01-2025125325125311,0002,530
1993-01-192512612512518,0002,510
1993-01-1825125625025213,0002,520
1993-01-1425625625225614,0002,560
1993-01-1326226225625635,0002,560
1993-01-122622622602618,0002,610
1993-01-112652662642667,0002,660
1993-01-082652702652676,0002,670
1993-01-072652702652665,0002,660
1993-01-0627027326526720,0002,670
1993-01-0527927927027010,0002,700
1993-01-042702702702701,0002,700

分割・併合履歴 : [2018-09-26]1株→0.1株