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