5008 東亜石油(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	380	380	370	379	41,000	3,790
1994-12-29	370	379	370	379	36,000	3,790
1994-12-28	365	384	365	375	70,000	3,750
1994-12-27	372	373	366	366	54,000	3,660
1994-12-26	370	370	365	370	70,000	3,700
1994-12-22	339	345	338	345	34,000	3,450
1994-12-21	340	345	337	337	62,000	3,370
1994-12-20	345	345	336	340	56,000	3,400
1994-12-19	340	345	340	340	15,000	3,400
1994-12-16	338	338	335	336	49,000	3,360
1994-12-15	331	335	331	333	50,000	3,330
1994-12-14	339	340	330	330	66,000	3,300
1994-12-13	345	346	338	338	64,000	3,380
1994-12-12	346	346	345	346	6,000	3,460
1994-12-09	345	348	345	345	57,000	3,450
1994-12-08	350	353	345	353	46,000	3,530
1994-12-07	350	350	346	346	25,000	3,460
1994-12-06	350	355	350	350	38,000	3,500
1994-12-05	355	355	352	353	34,000	3,530
1994-12-02	351	357	345	345	102,000	3,450
1994-12-01	355	360	350	360	94,000	3,600
1994-11-30	354	360	354	354	67,000	3,540
1994-11-29	344	347	344	344	27,000	3,440
1994-11-28	342	345	341	344	26,000	3,440
1994-11-25	342	345	340	340	59,000	3,400
1994-11-24	350	351	341	342	61,000	3,420
1994-11-22	360	361	355	360	48,000	3,600
1994-11-21	365	365	360	360	18,000	3,600
1994-11-18	362	366	361	366	23,000	3,660
1994-11-17	363	366	360	360	36,000	3,600
1994-11-16	368	375	361	361	34,000	3,610
1994-11-15	356	368	356	365	16,000	3,650
1994-11-14	365	365	355	356	31,000	3,560
1994-11-11	363	366	363	365	27,000	3,650
1994-11-10	375	375	365	365	38,000	3,650
1994-11-09	382	384	375	375	32,000	3,750
1994-11-08	390	390	380	381	27,000	3,810
1994-11-07	400	400	390	390	29,000	3,900
1994-11-04	390	395	383	395	65,000	3,950
1994-11-02	386	390	381	381	72,000	3,810
1994-11-01	381	385	380	381	22,000	3,810
1994-10-31	390	390	380	380	4,000	3,800
1994-10-28	377	377	375	376	13,000	3,760
1994-10-27	390	390	375	375	28,000	3,750
1994-10-26	380	388	375	388	51,000	3,880
1994-10-25	386	386	375	377	88,000	3,770
1994-10-24	389	389	389	389	8,000	3,890
1994-10-21	404	404	389	389	51,000	3,890
1994-10-20	404	405	401	405	44,000	4,050
1994-10-19	390	400	390	399	57,000	3,990
1994-10-18	389	390	385	390	30,000	3,900
1994-10-17	389	389	385	385	14,000	3,850
1994-10-14	385	389	385	388	9,000	3,880
1994-10-13	381	386	381	385	38,000	3,850
1994-10-12	376	379	375	377	15,000	3,770
1994-10-11	380	380	376	376	9,000	3,760
1994-10-07	380	380	375	380	38,000	3,800
1994-10-06	380	380	379	380	28,000	3,800
1994-10-05	380	380	371	375	37,000	3,750
1994-10-04	380	381	380	380	13,000	3,800
1994-10-03	385	394	385	385	6,000	3,850
1994-09-30	389	389	385	385	10,000	3,850
1994-09-29	381	388	381	388	13,000	3,880
1994-09-28	385	385	381	381	11,000	3,810
1994-09-27	381	385	380	385	9,000	3,850
1994-09-26	380	382	377	377	18,000	3,770
1994-09-22	380	384	380	382	15,000	3,820
1994-09-21	384	387	380	382	24,000	3,820
1994-09-20	385	385	381	383	30,000	3,830
1994-09-19	390	390	380	380	26,000	3,800
1994-09-16	385	390	385	390	19,000	3,900
1994-09-14	391	391	387	387	25,000	3,870
1994-09-13	400	400	390	390	66,000	3,900
1994-09-12	400	405	400	404	5,000	4,040
1994-09-09	393	408	393	405	28,000	4,050
1994-09-08	387	389	386	388	57,000	3,880
1994-09-07	392	392	387	387	74,000	3,870
1994-09-06	400	400	386	392	85,000	3,920
1994-09-05	405	405	402	402	25,000	4,020
1994-09-02	406	407	405	406	26,000	4,060
1994-09-01	407	408	405	406	18,000	4,060
1994-08-31	410	410	404	404	50,000	4,040
1994-08-30	417	417	410	411	11,000	4,110
1994-08-29	410	420	410	412	45,000	4,120
1994-08-26	406	410	406	406	32,000	4,060
1994-08-25	410	410	405	407	20,000	4,070
1994-08-24	411	411	409	410	21,000	4,100
1994-08-23	413	413	410	410	9,000	4,100
1994-08-22	413	420	413	413	13,000	4,130
1994-08-19	420	420	415	415	27,000	4,150
1994-08-18	421	421	414	417	40,000	4,170
1994-08-17	422	422	420	420	14,000	4,200
1994-08-16	421	423	416	420	19,000	4,200
1994-08-15	416	420	415	416	22,000	4,160
1994-08-12	416	418	415	416	14,000	4,160
1994-08-11	420	425	416	416	25,000	4,160
1994-08-10	419	427	417	420	15,000	4,200
1994-08-09	421	421	416	419	21,000	4,190
1994-08-08	427	430	420	420	21,000	4,200
1994-08-05	430	433	430	430	30,000	4,300
1994-08-04	430	434	425	430	19,000	4,300
1994-08-03	422	428	422	425	30,000	4,250
1994-08-02	419	430	419	421	43,000	4,210
1994-08-01	419	421	419	421	21,000	4,210
1994-07-29	423	425	415	416	31,000	4,160
1994-07-28	416	419	411	419	59,000	4,190
1994-07-27	420	420	418	418	45,000	4,180
1994-07-26	428	430	420	420	32,000	4,200
1994-07-25	440	440	430	430	25,000	4,300
1994-07-22	438	440	435	435	23,000	4,350
1994-07-21	441	445	438	440	42,000	4,400
1994-07-20	441	447	440	440	56,000	4,400
1994-07-18	441	445	440	441	9,000	4,410
1994-07-15	450	450	440	440	52,000	4,400
1994-07-14	447	450	447	450	31,000	4,500
1994-07-13	443	448	443	447	47,000	4,470
1994-07-12	441	450	441	450	46,000	4,500
1994-07-11	445	450	442	442	16,000	4,420
1994-07-08	455	455	440	450	40,000	4,500
1994-07-07	445	455	445	455	8,000	4,550
1994-07-06	455	455	450	450	35,000	4,500
1994-07-05	470	470	455	455	55,000	4,550
1994-07-04	450	460	446	460	46,000	4,600
1994-07-01	453	453	435	440	66,000	4,400
1994-06-30	449	453	445	453	66,000	4,530
1994-06-29	445	446	440	440	81,000	4,400
1994-06-28	441	448	441	445	80,000	4,450
1994-06-27	450	450	433	440	89,000	4,400
1994-06-24	460	460	450	455	80,000	4,550
1994-06-23	462	465	462	464	44,000	4,640
1994-06-22	460	468	456	467	68,000	4,670
1994-06-21	480	480	470	470	108,000	4,700
1994-06-20	490	495	480	480	146,000	4,800
1994-06-17	479	485	477	485	116,000	4,850
1994-06-16	471	488	471	475	178,000	4,750
1994-06-15	471	479	467	475	120,000	4,750
1994-06-14	465	470	462	467	151,000	4,670
1994-06-13	470	470	461	462	53,000	4,620
1994-06-10	461	470	460	467	80,000	4,670
1994-06-09	471	475	460	462	190,000	4,620
1994-06-08	475	477	466	470	161,000	4,700
1994-06-07	462	474	460	474	177,000	4,740
1994-06-06	483	483	463	467	157,000	4,670
1994-06-03	481	498	473	478	980,000	4,780
1994-06-02	450	481	447	468	1,336,000	4,680
1994-06-01	441	443	431	440	102,000	4,400
1994-05-31	440	449	436	436	80,000	4,360
1994-05-30	436	445	436	436	33,000	4,360
1994-05-27	431	440	430	432	93,000	4,320
1994-05-26	440	440	430	440	59,000	4,400
1994-05-25	446	449	433	440	47,000	4,400
1994-05-24	450	450	430	441	127,000	4,410
1994-05-23	451	453	442	449	88,000	4,490
1994-05-20	443	450	442	450	270,000	4,500
1994-05-19	431	443	428	438	118,000	4,380
1994-05-18	435	435	428	428	45,000	4,280
1994-05-17	431	439	430	430	39,000	4,300
1994-05-16	443	443	426	440	47,000	4,400
1994-05-13	441	441	436	438	50,000	4,380
1994-05-12	444	444	431	436	50,000	4,360
1994-05-11	449	450	437	445	220,000	4,450
1994-05-10	435	456	435	442	378,000	4,420
1994-05-09	425	425	413	415	54,000	4,150
1994-05-06	423	430	420	425	63,000	4,250
1994-05-02	428	430	421	424	27,000	4,240
1994-04-28	448	449	433	433	142,000	4,330
1994-04-27	432	450	432	443	441,000	4,430
1994-04-26	432	432	417	432	135,000	4,320
1994-04-25	445	446	434	434	134,000	4,340
1994-04-22	445	449	435	440	490,000	4,400
1994-04-21	418	445	416	439	498,000	4,390
1994-04-20	419	423	415	418	136,000	4,180
1994-04-19	413	418	410	418	73,000	4,180
1994-04-18	410	418	410	417	47,000	4,170
1994-04-15	418	418	410	410	52,000	4,100
1994-04-14	420	422	410	419	106,000	4,190
1994-04-13	400	424	400	420	165,000	4,200
1994-04-12	408	408	398	398	43,000	3,980
1994-04-11	406	410	401	410	41,000	4,100
1994-04-08	419	419	394	396	199,000	3,960
1994-04-07	410	418	405	415	382,000	4,150
1994-04-06	393	409	393	400	166,000	4,000
1994-04-05	382	393	382	388	30,000	3,880
1994-04-04	386	386	381	382	23,000	3,820
1994-04-01	391	398	381	385	73,000	3,850
1994-03-31	385	386	381	381	38,000	3,810
1994-03-30	385	386	381	386	62,000	3,860
1994-03-29	390	390	385	385	18,000	3,850
1994-03-28	398	399	389	389	56,000	3,890
1994-03-25	385	399	385	399	76,000	3,990
1994-03-24	377	386	377	386	64,000	3,860
1994-03-23	380	383	375	380	130,000	3,800
1994-03-22	400	400	380	380	179,000	3,800
1994-03-18	400	405	395	400	56,000	4,000
1994-03-17	404	407	395	395	91,000	3,950
1994-03-16	402	409	395	408	121,000	4,080
1994-03-15	390	405	390	400	167,000	4,000
1994-03-14	378	390	378	383	54,000	3,830
1994-03-11	391	391	380	380	56,000	3,800
1994-03-10	380	389	376	389	43,000	3,890
1994-03-09	387	387	374	375	38,000	3,750
1994-03-08	388	391	387	388	45,000	3,880
1994-03-07	391	391	386	387	31,000	3,870
1994-03-04	372	386	372	386	54,000	3,860
1994-03-03	384	384	370	375	49,000	3,750
1994-03-02	389	390	380	381	64,000	3,810
1994-03-01	387	394	387	390	72,000	3,900
1994-02-28	394	394	384	385	48,000	3,850
1994-02-25	379	385	376	385	55,000	3,850
1994-02-24	373	380	373	380	41,000	3,800
1994-02-23	381	382	372	372	35,000	3,720
1994-02-22	381	393	380	380	53,000	3,800
1994-02-21	379	385	376	376	31,000	3,760
1994-02-18	364	379	364	371	161,000	3,710
1994-02-17	374	375	360	360	260,000	3,600
1994-02-16	366	375	366	375	194,000	3,750
1994-02-15	365	375	365	371	87,000	3,710
1994-02-14	383	383	375	380	54,000	3,800
1994-02-10	390	390	380	382	138,000	3,820
1994-02-09	400	405	391	391	80,000	3,910
1994-02-08	400	408	399	400	69,000	4,000
1994-02-07	394	405	387	398	170,000	3,980
1994-02-04	400	400	387	394	117,000	3,940
1994-02-03	402	414	401	402	89,000	4,020
1994-02-02	419	420	405	407	52,000	4,070
1994-02-01	416	422	415	418	96,000	4,180
1994-01-31	409	424	409	411	167,000	4,110
1994-01-28	390	390	374	374	78,000	3,740
1994-01-27	397	400	390	390	76,000	3,900
1994-01-26	385	398	385	390	52,000	3,900
1994-01-25	380	390	379	385	38,000	3,850
1994-01-24	367	380	367	375	68,000	3,750
1994-01-21	405	410	404	407	49,000	4,070
1994-01-20	433	435	420	420	81,000	4,200
1994-01-19	418	433	413	433	202,000	4,330
1994-01-18	402	417	400	413	197,000	4,130
1994-01-17	403	408	397	397	145,000	3,970
1994-01-14	387	399	380	398	101,000	3,980
1994-01-13	365	399	365	387	173,000	3,870
1994-01-12	358	360	356	360	35,000	3,600
1994-01-11	355	365	350	358	43,000	3,580
1994-01-10	345	355	340	355	27,000	3,550
1994-01-07	336	340	336	340	16,000	3,400
1994-01-06	331	340	331	337	23,000	3,370
1994-01-05	327	333	326	328	21,000	3,280
1994-01-04	333	333	322	323	16,000	3,230

分割・併合履歴： [2018-09-26]1株→0.1株