5008 東亜石油(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-3030030029530074,0003,000
1996-12-2730530630030050,0003,000
1996-12-2631031530030081,0003,000
1996-12-2531031130331058,0003,100
1996-12-2432632631131139,0003,110
1996-12-2032532531031696,0003,160
1996-12-1933834133033071,0003,300
1996-12-1833833833733814,0003,380
1996-12-1733834533333728,0003,370
1996-12-1634134133833819,0003,380
1996-12-1334034133734126,0003,410
1996-12-1234334334034018,0003,400
1996-12-1134134334034327,0003,430
1996-12-1034735034634619,0003,460
1996-12-0934535034534610,0003,460
1996-12-0635836534035054,0003,500
1996-12-0535535535035352,0003,530
1996-12-0435135235035034,0003,500
1996-12-0335035235035029,0003,500
1996-12-0236036535035020,0003,500
1996-11-2937137136136137,0003,610
1996-11-2836637136537114,0003,710
1996-11-2737037136836822,0003,680
1996-11-2637037037037011,0003,700
1996-11-2536736836636816,0003,680
1996-11-2237237536836841,0003,680
1996-11-2137637637537534,0003,750
1996-11-2038038037637624,0003,760
1996-11-1938038037537618,0003,760
1996-11-1838138137537528,0003,750
1996-11-1537938037537543,0003,750
1996-11-1438438438038413,0003,840
1996-11-1338538538038015,0003,800
1996-11-1238038537738029,0003,800
1996-11-113873873803807,0003,800
1996-11-0837938837638235,0003,820
1996-11-0737838237838040,0003,800
1996-11-0637637837537515,0003,750
1996-11-0537737737537515,0003,750
1996-11-0138038037737743,0003,770
1996-10-3138138137838012,0003,800
1996-10-303803813803817,0003,810
1996-10-2937738537737821,0003,780
1996-10-283773823773785,0003,780
1996-10-2538138137637721,0003,770
1996-10-2438138438038035,0003,800
1996-10-2339539538038038,0003,800
1996-10-2239039239039126,0003,910
1996-10-2140040039039020,0003,900
1996-10-1840240239039256,0003,920
1996-10-1739240039140042,0004,000
1996-10-1638339538039139,0003,910
1996-10-1537637737237470,0003,740
1996-10-1437237637237624,0003,760
1996-10-1138038037137360,0003,730
1996-10-0938138238038037,0003,800
1996-10-0838939038638616,0003,860
1996-10-0738738938638932,0003,890
1996-10-0439239338638660,0003,860
1996-10-0339540039539553,0003,950
1996-10-0239639639539546,0003,950
1996-10-0139640039539545,0003,950
1996-09-3039939939639623,0003,960
1996-09-2740040039539629,0003,960
1996-09-2640040540040021,0004,000
1996-09-2540140340040123,0004,010
1996-09-2440340340040052,0004,000
1996-09-2040540540240428,0004,040
1996-09-1940541040240919,0004,090
1996-09-1840740940240533,0004,050
1996-09-1740940940140236,0004,020
1996-09-1340141040040028,0004,000
1996-09-1240541039539672,0003,960
1996-09-1141341339740539,0004,050
1996-09-1041141540840850,0004,080
1996-09-0941441540640633,0004,060
1996-09-0641642541241340,0004,130
1996-09-05440441420420282,0004,200
1996-09-04432445423445756,0004,450
1996-09-0340442040441289,0004,120
1996-09-0239539939539980,0003,990
1996-08-3039439539039227,0003,920
1996-08-2939839839139221,0003,920
1996-08-2839640239639731,0003,970
1996-08-273974053974056,0004,050
1996-08-2641141440540919,0004,090
1996-08-2340640839840160,0004,010
1996-08-2241941940640938,0004,090
1996-08-2140642040542054,0004,200
1996-08-2040640639740144,0004,010
1996-08-1940340840340328,0004,030
1996-08-1641441440140871,0004,080
1996-08-1538741038740951,0004,090
1996-08-1438238538238528,0003,850
1996-08-1338138138038134,0003,810
1996-08-1238738738038525,0003,850
1996-08-0939039838338659,0003,860
1996-08-0838538538138342,0003,830
1996-08-0739139138038069,0003,800
1996-08-0639239839139173,0003,910
1996-08-0540240239040074,0004,000
1996-08-0239740139440162,0004,010
1996-08-0139539638638683,0003,860
1996-07-3139540039139199,0003,910
1996-07-3039840039639641,0003,960
1996-07-2941141539539687,0003,960
1996-07-2641941941041021,0004,100
1996-07-2540740939940988,0004,090
1996-07-2440940940040274,0004,020
1996-07-2340141040140731,0004,070
1996-07-2242542540541035,0004,100
1996-07-1943143142042063,0004,200
1996-07-18426426417426176,0004,260
1996-07-17398425398425291,0004,250
1996-07-16392398391395412,0003,950
1996-07-1540841040240261,0004,020
1996-07-12409409403403152,0004,030
1996-07-11414414407409189,0004,090
1996-07-1041541741241272,0004,120
1996-07-0940941540941533,0004,150
1996-07-08415415408408116,0004,080
1996-07-0542542541941950,0004,190
1996-07-0442042542042539,0004,250
1996-07-0342543042043033,0004,300
1996-07-0243043042542523,0004,250
1996-07-0143143142542715,0004,270
1996-06-2843043042043075,0004,300
1996-06-2743043042542576,0004,250
1996-06-2643343341842394,0004,230
1996-06-2542043341943383,0004,330
1996-06-2442042541842250,0004,220
1996-06-2142042141742063,0004,200
1996-06-2043543542042037,0004,200
1996-06-1943543943543539,0004,350
1996-06-1843944043044034,0004,400
1996-06-1744944944044026,0004,400
1996-06-1443044643044662,0004,460
1996-06-1341843041843042,0004,300
1996-06-1241342341342326,0004,230
1996-06-1141041140841137,0004,110
1996-06-1041341341041025,0004,100
1996-06-0741841841541563,0004,150
1996-06-0642642641841843,0004,180
1996-06-0542843342542550,0004,250
1996-06-0441742941542941,0004,290
1996-06-03432433415415109,0004,150
1996-05-3144044043143165,0004,310
1996-05-3043844043844017,0004,400
1996-05-2944144143843841,0004,380
1996-05-2843844143843987,0004,390
1996-05-2744344544044044,0004,400
1996-05-2444544643844553,0004,450
1996-05-2346046044644633,0004,460
1996-05-2246046546046047,0004,600
1996-05-2146846846046333,0004,630
1996-05-2046847046346532,0004,650
1996-05-1746047246046580,0004,650
1996-05-1646546846246262,0004,620
1996-05-1545546045045651,0004,560
1996-05-1445345545045558,0004,550
1996-05-1344545244544747,0004,470
1996-05-1044645044544645,0004,460
1996-05-0945545544544554,0004,450
1996-05-0845445544545555,0004,550
1996-05-0746546545545549,0004,550
1996-05-0246046045546038,0004,600
1996-05-0146246345246053,0004,600
1996-04-3047547546546549,0004,650
1996-04-2646547446547045,0004,700
1996-04-2546947546546875,0004,680
1996-04-2447047446547460,0004,740
1996-04-2347949047547577,0004,750
1996-04-2246948046848062,0004,800
1996-04-1947047046847059,0004,700
1996-04-1847347446547053,0004,700
1996-04-1748048047047553,0004,750
1996-04-16495498473473145,0004,730
1996-04-15490498485490123,0004,900
1996-04-12501505492495274,0004,950
1996-04-11487499480495239,0004,950
1996-04-10460482457482138,0004,820
1996-04-0945647045646039,0004,600
1996-04-0846446645645686,0004,560
1996-04-05450473450459136,0004,590
1996-04-04447460445450106,0004,500
1996-04-0345045044544661,0004,460
1996-04-0245745945045438,0004,540
1996-04-0145345844544733,0004,470
1996-03-2945345845045854,0004,580
1996-03-2843146143144876,0004,480
1996-03-2743643642743062,0004,300
1996-03-2643043542543582,0004,350
1996-03-2542443042043074,0004,300
1996-03-2243043042442432,0004,240
1996-03-2143043042542535,0004,250
1996-03-1943043042442536,0004,250
1996-03-1843043542043534,0004,350
1996-03-1540041239541049,0004,100
1996-03-14398400390390116,0003,900
1996-03-1340740740040574,0004,050
1996-03-1242042041541523,0004,150
1996-03-1142342340741033,0004,100
1996-03-0842943542842856,0004,280
1996-03-0743143142942924,0004,290
1996-03-0643443743243223,0004,320
1996-03-0543044042844021,0004,400
1996-03-0442943242843044,0004,300
1996-03-0143043042843075,0004,300
1996-02-2943544042843537,0004,350
1996-02-2844044543543549,0004,350
1996-02-2745045044044452,0004,440
1996-02-2644546044445056,0004,500
1996-02-2345045544545066,0004,500
1996-02-2246447545546344,0004,630
1996-02-2147447846546960,0004,690
1996-02-2045046044446091,0004,600
1996-02-19449463445445115,0004,450
1996-02-16458463439444177,0004,440
1996-02-15478481468468149,0004,680
1996-02-14480495471490143,0004,900
1996-02-1350050148548566,0004,850
1996-02-09515518501501102,0005,010
1996-02-08509519498508111,0005,080
1996-02-07500520499508215,0005,080
1996-02-0650652550550597,0005,050
1996-02-05543546506516469,0005,160
1996-02-02492543492533710,0005,330
1996-02-01491497490492153,0004,920
1996-01-31500501492494168,0004,940
1996-01-30495513491491225,0004,910
1996-01-29511515490490259,0004,900
1996-01-26511520510517201,0005,170
1996-01-25520527507510188,0005,100
1996-01-24527527507517237,0005,170
1996-01-23508530507521367,0005,210
1996-01-22521524505505188,0005,050
1996-01-19521521499515618,0005,150
1996-01-18521540500511712,0005,110
1996-01-175655655305401,652,0005,400
1996-01-165405785405655,537,0005,650
1996-01-125005304995183,892,0005,180
1996-01-114484844484821,114,0004,820
1996-01-10466468446447383,0004,470
1996-01-09441468441467936,0004,670
1996-01-08438445426445208,0004,450
1996-01-05435450435448277,0004,480
1996-01-04468468450454129,0004,540

分割・併合履歴 : [2018-09-26]1株→0.1株