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 |
---|---|---|---|---|---|---|
1993-12-30 | 331 | 339 | 331 | 333 | 14,000 | 3,330 |
1993-12-29 | 326 | 335 | 326 | 335 | 22,000 | 3,350 |
1993-12-28 | 326 | 330 | 325 | 325 | 20,000 | 3,250 |
1993-12-27 | 325 | 325 | 320 | 322 | 16,000 | 3,220 |
1993-12-24 | 331 | 335 | 330 | 335 | 31,000 | 3,350 |
1993-12-22 | 337 | 337 | 331 | 331 | 21,000 | 3,310 |
1993-12-21 | 341 | 341 | 336 | 338 | 7,000 | 3,380 |
1993-12-20 | 355 | 355 | 341 | 341 | 17,000 | 3,410 |
1993-12-17 | 350 | 350 | 343 | 350 | 25,000 | 3,500 |
1993-12-16 | 345 | 355 | 340 | 355 | 37,000 | 3,550 |
1993-12-15 | 341 | 345 | 340 | 345 | 15,000 | 3,450 |
1993-12-14 | 355 | 355 | 341 | 341 | 20,000 | 3,410 |
1993-12-13 | 340 | 345 | 331 | 345 | 16,000 | 3,450 |
1993-12-10 | 342 | 345 | 339 | 340 | 45,000 | 3,400 |
1993-12-09 | 341 | 342 | 338 | 338 | 18,000 | 3,380 |
1993-12-08 | 331 | 331 | 329 | 331 | 18,000 | 3,310 |
1993-12-07 | 336 | 341 | 336 | 341 | 42,000 | 3,410 |
1993-12-06 | 341 | 341 | 336 | 341 | 21,000 | 3,410 |
1993-12-03 | 346 | 355 | 341 | 355 | 29,000 | 3,550 |
1993-12-02 | 355 | 370 | 345 | 345 | 102,000 | 3,450 |
1993-12-01 | 328 | 350 | 325 | 350 | 60,000 | 3,500 |
1993-11-30 | 300 | 315 | 300 | 315 | 76,000 | 3,150 |
1993-11-29 | 290 | 295 | 285 | 285 | 83,000 | 2,850 |
1993-11-26 | 340 | 340 | 310 | 310 | 82,000 | 3,100 |
1993-11-25 | 340 | 345 | 335 | 335 | 58,000 | 3,350 |
1993-11-24 | 350 | 350 | 340 | 340 | 43,000 | 3,400 |
1993-11-22 | 378 | 378 | 350 | 350 | 40,000 | 3,500 |
1993-11-19 | 370 | 379 | 370 | 379 | 15,000 | 3,790 |
1993-11-18 | 370 | 375 | 365 | 369 | 13,000 | 3,690 |
1993-11-17 | 376 | 380 | 370 | 370 | 18,000 | 3,700 |
1993-11-16 | 365 | 380 | 365 | 376 | 29,000 | 3,760 |
1993-11-15 | 386 | 391 | 375 | 375 | 53,000 | 3,750 |
1993-11-12 | 360 | 380 | 356 | 380 | 44,000 | 3,800 |
1993-11-11 | 347 | 365 | 347 | 355 | 36,000 | 3,550 |
1993-11-10 | 350 | 355 | 340 | 347 | 55,000 | 3,470 |
1993-11-09 | 369 | 370 | 350 | 350 | 33,000 | 3,500 |
1993-11-08 | 355 | 370 | 350 | 370 | 74,000 | 3,700 |
1993-11-05 | 355 | 355 | 330 | 350 | 64,000 | 3,500 |
1993-11-04 | 382 | 382 | 370 | 370 | 40,000 | 3,700 |
1993-11-02 | 388 | 389 | 381 | 381 | 24,000 | 3,810 |
1993-11-01 | 385 | 400 | 385 | 390 | 24,000 | 3,900 |
1993-10-29 | 385 | 390 | 380 | 390 | 58,000 | 3,900 |
1993-10-28 | 395 | 395 | 381 | 381 | 51,000 | 3,810 |
1993-10-27 | 385 | 398 | 381 | 386 | 64,000 | 3,860 |
1993-10-26 | 392 | 392 | 381 | 384 | 105,000 | 3,840 |
1993-10-25 | 400 | 405 | 397 | 397 | 98,000 | 3,970 |
1993-10-22 | 411 | 415 | 402 | 402 | 49,000 | 4,020 |
1993-10-21 | 426 | 430 | 411 | 411 | 52,000 | 4,110 |
1993-10-20 | 440 | 440 | 427 | 430 | 20,000 | 4,300 |
1993-10-19 | 435 | 440 | 430 | 430 | 20,000 | 4,300 |
1993-10-18 | 436 | 440 | 436 | 440 | 17,000 | 4,400 |
1993-10-15 | 432 | 436 | 430 | 435 | 17,000 | 4,350 |
1993-10-14 | 432 | 432 | 430 | 431 | 19,000 | 4,310 |
1993-10-13 | 431 | 444 | 431 | 432 | 24,000 | 4,320 |
1993-10-12 | 435 | 435 | 430 | 432 | 28,000 | 4,320 |
1993-10-08 | 450 | 457 | 450 | 453 | 36,000 | 4,530 |
1993-10-07 | 449 | 457 | 449 | 450 | 44,000 | 4,500 |
1993-10-06 | 439 | 444 | 438 | 444 | 25,000 | 4,440 |
1993-10-05 | 439 | 445 | 436 | 438 | 30,000 | 4,380 |
1993-10-04 | 452 | 452 | 438 | 438 | 16,000 | 4,380 |
1993-10-01 | 435 | 460 | 435 | 455 | 49,000 | 4,550 |
1993-09-30 | 422 | 435 | 422 | 435 | 45,000 | 4,350 |
1993-09-29 | 441 | 441 | 420 | 420 | 61,000 | 4,200 |
1993-09-28 | 440 | 445 | 440 | 440 | 67,000 | 4,400 |
1993-09-27 | 451 | 461 | 445 | 445 | 48,000 | 4,450 |
1993-09-24 | 460 | 465 | 451 | 452 | 33,000 | 4,520 |
1993-09-22 | 475 | 478 | 460 | 460 | 58,000 | 4,600 |
1993-09-21 | 470 | 480 | 470 | 479 | 57,000 | 4,790 |
1993-09-20 | 480 | 480 | 460 | 460 | 32,000 | 4,600 |
1993-09-17 | 476 | 480 | 470 | 475 | 34,000 | 4,750 |
1993-09-16 | 480 | 480 | 470 | 475 | 57,000 | 4,750 |
1993-09-14 | 480 | 489 | 480 | 480 | 41,000 | 4,800 |
1993-09-13 | 478 | 485 | 478 | 485 | 30,000 | 4,850 |
1993-09-10 | 481 | 485 | 475 | 480 | 53,000 | 4,800 |
1993-09-09 | 483 | 485 | 480 | 481 | 64,000 | 4,810 |
1993-09-08 | 482 | 485 | 478 | 485 | 67,000 | 4,850 |
1993-09-07 | 487 | 488 | 480 | 486 | 98,000 | 4,860 |
1993-09-06 | 506 | 506 | 485 | 486 | 143,000 | 4,860 |
1993-09-03 | 502 | 503 | 495 | 496 | 118,000 | 4,960 |
1993-09-02 | 505 | 510 | 500 | 500 | 105,000 | 5,000 |
1993-09-01 | 512 | 518 | 508 | 508 | 61,000 | 5,080 |
1993-08-31 | 516 | 520 | 510 | 519 | 88,000 | 5,190 |
1993-08-30 | 524 | 524 | 510 | 518 | 156,000 | 5,180 |
1993-08-27 | 519 | 529 | 515 | 515 | 219,000 | 5,150 |
1993-08-26 | 510 | 514 | 507 | 510 | 76,000 | 5,100 |
1993-08-25 | 518 | 528 | 510 | 510 | 68,000 | 5,100 |
1993-08-24 | 511 | 528 | 510 | 520 | 120,000 | 5,200 |
1993-08-23 | 508 | 518 | 507 | 507 | 178,000 | 5,070 |
1993-08-20 | 529 | 530 | 507 | 507 | 281,000 | 5,070 |
1993-08-19 | 550 | 550 | 531 | 534 | 313,000 | 5,340 |
1993-08-18 | 555 | 559 | 540 | 553 | 541,000 | 5,530 |
1993-08-17 | 563 | 581 | 540 | 553 | 2,184,000 | 5,530 |
1993-08-16 | 510 | 553 | 507 | 553 | 1,420,000 | 5,530 |
1993-08-13 | 510 | 529 | 506 | 506 | 1,008,000 | 5,060 |
1993-08-12 | 495 | 512 | 490 | 508 | 429,000 | 5,080 |
1993-08-11 | 470 | 500 | 470 | 485 | 295,000 | 4,850 |
1993-08-10 | 489 | 490 | 473 | 473 | 165,000 | 4,730 |
1993-08-09 | 503 | 504 | 485 | 490 | 199,000 | 4,900 |
1993-08-06 | 509 | 510 | 486 | 505 | 374,000 | 5,050 |
1993-08-05 | 512 | 517 | 501 | 510 | 534,000 | 5,100 |
1993-08-04 | 485 | 523 | 481 | 512 | 2,055,000 | 5,120 |
1993-08-03 | 485 | 488 | 475 | 475 | 485,000 | 4,750 |
1993-08-02 | 466 | 485 | 461 | 485 | 508,000 | 4,850 |
1993-07-30 | 460 | 463 | 451 | 451 | 158,000 | 4,510 |
1993-07-29 | 475 | 475 | 460 | 461 | 334,000 | 4,610 |
1993-07-28 | 470 | 483 | 456 | 475 | 1,232,000 | 4,750 |
1993-07-27 | 425 | 470 | 425 | 462 | 665,000 | 4,620 |
1993-07-26 | 427 | 427 | 417 | 420 | 26,000 | 4,200 |
1993-07-23 | 433 | 435 | 416 | 428 | 146,000 | 4,280 |
1993-07-22 | 409 | 428 | 408 | 428 | 101,000 | 4,280 |
1993-07-21 | 407 | 407 | 406 | 407 | 48,000 | 4,070 |
1993-07-20 | 420 | 425 | 411 | 411 | 15,000 | 4,110 |
1993-07-19 | 420 | 425 | 410 | 410 | 16,000 | 4,100 |
1993-07-16 | 420 | 423 | 415 | 416 | 28,000 | 4,160 |
1993-07-15 | 414 | 430 | 414 | 424 | 50,000 | 4,240 |
1993-07-14 | 420 | 420 | 414 | 414 | 10,000 | 4,140 |
1993-07-13 | 420 | 420 | 406 | 407 | 20,000 | 4,070 |
1993-07-12 | 415 | 420 | 415 | 420 | 16,000 | 4,200 |
1993-07-09 | 408 | 410 | 408 | 410 | 10,000 | 4,100 |
1993-07-08 | 412 | 415 | 401 | 401 | 28,000 | 4,010 |
1993-07-07 | 429 | 429 | 413 | 415 | 22,000 | 4,150 |
1993-07-06 | 410 | 426 | 410 | 424 | 34,000 | 4,240 |
1993-07-05 | 415 | 416 | 411 | 411 | 13,000 | 4,110 |
1993-07-02 | 434 | 434 | 415 | 415 | 42,000 | 4,150 |
1993-07-01 | 415 | 439 | 414 | 439 | 60,000 | 4,390 |
1993-06-30 | 419 | 420 | 415 | 417 | 14,000 | 4,170 |
1993-06-29 | 422 | 425 | 420 | 420 | 61,000 | 4,200 |
1993-06-28 | 425 | 425 | 420 | 421 | 31,000 | 4,210 |
1993-06-25 | 427 | 430 | 420 | 420 | 33,000 | 4,200 |
1993-06-24 | 415 | 426 | 413 | 426 | 49,000 | 4,260 |
1993-06-23 | 408 | 410 | 404 | 408 | 57,000 | 4,080 |
1993-06-22 | 380 | 404 | 375 | 404 | 105,000 | 4,040 |
1993-06-21 | 399 | 399 | 390 | 390 | 49,000 | 3,900 |
1993-06-18 | 425 | 430 | 423 | 424 | 50,000 | 4,240 |
1993-06-17 | 414 | 415 | 405 | 415 | 107,000 | 4,150 |
1993-06-16 | 430 | 435 | 401 | 415 | 163,000 | 4,150 |
1993-06-15 | 462 | 463 | 430 | 440 | 78,000 | 4,400 |
1993-06-14 | 470 | 470 | 460 | 470 | 65,000 | 4,700 |
1993-06-11 | 464 | 470 | 460 | 470 | 83,000 | 4,700 |
1993-06-10 | 475 | 478 | 467 | 467 | 163,000 | 4,670 |
1993-06-08 | 470 | 495 | 465 | 465 | 521,000 | 4,650 |
1993-06-07 | 450 | 468 | 450 | 467 | 241,000 | 4,670 |
1993-06-04 | 451 | 458 | 448 | 448 | 283,000 | 4,480 |
1993-06-03 | 445 | 445 | 435 | 438 | 113,000 | 4,380 |
1993-06-02 | 458 | 458 | 440 | 440 | 334,000 | 4,400 |
1993-06-01 | 430 | 459 | 428 | 450 | 762,000 | 4,500 |
1993-05-31 | 421 | 426 | 420 | 426 | 212,000 | 4,260 |
1993-05-28 | 414 | 420 | 414 | 416 | 199,000 | 4,160 |
1993-05-27 | 415 | 420 | 411 | 412 | 244,000 | 4,120 |
1993-05-26 | 401 | 410 | 398 | 410 | 291,000 | 4,100 |
1993-05-25 | 400 | 400 | 396 | 396 | 145,000 | 3,960 |
1993-05-24 | 389 | 399 | 385 | 399 | 92,000 | 3,990 |
1993-05-21 | 382 | 391 | 378 | 384 | 51,000 | 3,840 |
1993-05-20 | 385 | 385 | 380 | 382 | 57,000 | 3,820 |
1993-05-19 | 379 | 385 | 375 | 380 | 71,000 | 3,800 |
1993-05-18 | 381 | 385 | 379 | 379 | 40,000 | 3,790 |
1993-05-17 | 391 | 391 | 385 | 386 | 79,000 | 3,860 |
1993-05-14 | 396 | 397 | 390 | 390 | 95,000 | 3,900 |
1993-05-13 | 391 | 400 | 391 | 396 | 108,000 | 3,960 |
1993-05-12 | 400 | 407 | 391 | 391 | 171,000 | 3,910 |
1993-05-11 | 400 | 400 | 395 | 400 | 188,000 | 4,000 |
1993-05-10 | 403 | 406 | 390 | 390 | 440,000 | 3,900 |
1993-05-07 | 395 | 405 | 393 | 400 | 1,196,000 | 4,000 |
1993-05-06 | 380 | 393 | 375 | 390 | 514,000 | 3,900 |
1993-04-30 | 347 | 380 | 347 | 373 | 369,000 | 3,730 |
1993-04-28 | 356 | 360 | 345 | 345 | 85,000 | 3,450 |
1993-04-27 | 336 | 358 | 336 | 355 | 50,000 | 3,550 |
1993-04-26 | 345 | 349 | 336 | 337 | 42,000 | 3,370 |
1993-04-23 | 345 | 349 | 340 | 340 | 52,000 | 3,400 |
1993-04-22 | 358 | 361 | 350 | 350 | 79,000 | 3,500 |
1993-04-21 | 369 | 370 | 350 | 363 | 247,000 | 3,630 |
1993-04-20 | 358 | 372 | 356 | 368 | 358,000 | 3,680 |
1993-04-19 | 351 | 360 | 351 | 353 | 171,000 | 3,530 |
1993-04-16 | 347 | 350 | 341 | 345 | 169,000 | 3,450 |
1993-04-15 | 347 | 349 | 343 | 343 | 69,000 | 3,430 |
1993-04-14 | 353 | 354 | 345 | 347 | 187,000 | 3,470 |
1993-04-13 | 340 | 350 | 340 | 350 | 293,000 | 3,500 |
1993-04-12 | 334 | 340 | 333 | 339 | 136,000 | 3,390 |
1993-04-09 | 325 | 335 | 320 | 325 | 96,000 | 3,250 |
1993-04-08 | 328 | 330 | 320 | 320 | 66,000 | 3,200 |
1993-04-07 | 330 | 331 | 320 | 324 | 78,000 | 3,240 |
1993-04-06 | 340 | 343 | 320 | 320 | 61,000 | 3,200 |
1993-04-05 | 350 | 350 | 340 | 340 | 228,000 | 3,400 |
1993-04-02 | 349 | 355 | 340 | 347 | 702,000 | 3,470 |
1993-04-01 | 305 | 335 | 305 | 325 | 606,000 | 3,250 |
1993-03-31 | 310 | 310 | 300 | 300 | 73,000 | 3,000 |
1993-03-30 | 310 | 310 | 305 | 305 | 61,000 | 3,050 |
1993-03-29 | 298 | 312 | 295 | 305 | 119,000 | 3,050 |
1993-03-26 | 300 | 304 | 295 | 300 | 70,000 | 3,000 |
1993-03-25 | 296 | 305 | 296 | 301 | 49,000 | 3,010 |
1993-03-24 | 304 | 306 | 301 | 301 | 46,000 | 3,010 |
1993-03-23 | 300 | 301 | 297 | 300 | 47,000 | 3,000 |
1993-03-22 | 307 | 307 | 300 | 300 | 23,000 | 3,000 |
1993-03-19 | 301 | 310 | 301 | 302 | 143,000 | 3,020 |
1993-03-18 | 310 | 310 | 300 | 301 | 49,000 | 3,010 |
1993-03-17 | 285 | 309 | 285 | 309 | 80,000 | 3,090 |
1993-03-16 | 290 | 290 | 290 | 290 | 12,000 | 2,900 |
1993-03-15 | 295 | 295 | 276 | 277 | 25,000 | 2,770 |
1993-03-12 | 280 | 290 | 280 | 290 | 41,000 | 2,900 |
1993-03-11 | 285 | 285 | 276 | 280 | 73,000 | 2,800 |
1993-03-10 | 286 | 290 | 280 | 280 | 35,000 | 2,800 |
1993-03-09 | 285 | 290 | 285 | 285 | 79,000 | 2,850 |
1993-03-08 | 274 | 286 | 274 | 286 | 23,000 | 2,860 |
1993-03-05 | 273 | 280 | 273 | 274 | 21,000 | 2,740 |
1993-03-04 | 273 | 278 | 273 | 275 | 40,000 | 2,750 |
1993-03-03 | 272 | 280 | 272 | 273 | 70,000 | 2,730 |
1993-03-02 | 281 | 281 | 273 | 275 | 51,000 | 2,750 |
1993-03-01 | 292 | 292 | 281 | 281 | 74,000 | 2,810 |
1993-02-26 | 285 | 295 | 284 | 294 | 48,000 | 2,940 |
1993-02-25 | 285 | 293 | 285 | 293 | 74,000 | 2,930 |
1993-02-24 | 296 | 297 | 285 | 285 | 54,000 | 2,850 |
1993-02-23 | 292 | 296 | 291 | 295 | 108,000 | 2,950 |
1993-02-22 | 281 | 297 | 281 | 292 | 239,000 | 2,920 |
1993-02-19 | 317 | 329 | 317 | 326 | 299,000 | 3,260 |
1993-02-18 | 326 | 329 | 316 | 316 | 649,000 | 3,160 |
1993-02-17 | 289 | 319 | 286 | 316 | 244,000 | 3,160 |
1993-02-16 | 298 | 298 | 287 | 287 | 89,000 | 2,870 |
1993-02-15 | 308 | 308 | 290 | 293 | 137,000 | 2,930 |
1993-02-12 | 310 | 314 | 300 | 308 | 372,000 | 3,080 |
1993-02-10 | 290 | 305 | 288 | 304 | 531,000 | 3,040 |
1993-02-09 | 268 | 290 | 268 | 288 | 217,000 | 2,880 |
1993-02-08 | 265 | 265 | 260 | 263 | 16,000 | 2,630 |
1993-02-04 | 270 | 270 | 265 | 265 | 44,000 | 2,650 |
1993-02-03 | 265 | 265 | 260 | 265 | 43,000 | 2,650 |
1993-02-02 | 256 | 262 | 256 | 260 | 18,000 | 2,600 |
1993-02-01 | 260 | 260 | 255 | 256 | 20,000 | 2,560 |
1993-01-29 | 255 | 260 | 255 | 260 | 11,000 | 2,600 |
1993-01-28 | 250 | 250 | 248 | 250 | 25,000 | 2,500 |
1993-01-25 | 255 | 255 | 250 | 250 | 9,000 | 2,500 |
1993-01-22 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
1993-01-21 | 263 | 265 | 263 | 265 | 11,000 | 2,650 |
1993-01-20 | 251 | 253 | 251 | 253 | 11,000 | 2,530 |
1993-01-19 | 251 | 261 | 251 | 251 | 8,000 | 2,510 |
1993-01-18 | 251 | 256 | 250 | 252 | 13,000 | 2,520 |
1993-01-14 | 256 | 256 | 252 | 256 | 14,000 | 2,560 |
1993-01-13 | 262 | 262 | 256 | 256 | 35,000 | 2,560 |
1993-01-12 | 262 | 262 | 260 | 261 | 8,000 | 2,610 |
1993-01-11 | 265 | 266 | 264 | 266 | 7,000 | 2,660 |
1993-01-08 | 265 | 270 | 265 | 267 | 6,000 | 2,670 |
1993-01-07 | 265 | 270 | 265 | 266 | 5,000 | 2,660 |
1993-01-06 | 270 | 273 | 265 | 267 | 20,000 | 2,670 |
1993-01-05 | 279 | 279 | 270 | 270 | 10,000 | 2,700 |
1993-01-04 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
分割・併合履歴 : [2018-09-26]1株→0.1株