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 |
---|---|---|---|---|---|---|
1996-12-30 | 300 | 300 | 295 | 300 | 74,000 | 3,000 |
1996-12-27 | 305 | 306 | 300 | 300 | 50,000 | 3,000 |
1996-12-26 | 310 | 315 | 300 | 300 | 81,000 | 3,000 |
1996-12-25 | 310 | 311 | 303 | 310 | 58,000 | 3,100 |
1996-12-24 | 326 | 326 | 311 | 311 | 39,000 | 3,110 |
1996-12-20 | 325 | 325 | 310 | 316 | 96,000 | 3,160 |
1996-12-19 | 338 | 341 | 330 | 330 | 71,000 | 3,300 |
1996-12-18 | 338 | 338 | 337 | 338 | 14,000 | 3,380 |
1996-12-17 | 338 | 345 | 333 | 337 | 28,000 | 3,370 |
1996-12-16 | 341 | 341 | 338 | 338 | 19,000 | 3,380 |
1996-12-13 | 340 | 341 | 337 | 341 | 26,000 | 3,410 |
1996-12-12 | 343 | 343 | 340 | 340 | 18,000 | 3,400 |
1996-12-11 | 341 | 343 | 340 | 343 | 27,000 | 3,430 |
1996-12-10 | 347 | 350 | 346 | 346 | 19,000 | 3,460 |
1996-12-09 | 345 | 350 | 345 | 346 | 10,000 | 3,460 |
1996-12-06 | 358 | 365 | 340 | 350 | 54,000 | 3,500 |
1996-12-05 | 355 | 355 | 350 | 353 | 52,000 | 3,530 |
1996-12-04 | 351 | 352 | 350 | 350 | 34,000 | 3,500 |
1996-12-03 | 350 | 352 | 350 | 350 | 29,000 | 3,500 |
1996-12-02 | 360 | 365 | 350 | 350 | 20,000 | 3,500 |
1996-11-29 | 371 | 371 | 361 | 361 | 37,000 | 3,610 |
1996-11-28 | 366 | 371 | 365 | 371 | 14,000 | 3,710 |
1996-11-27 | 370 | 371 | 368 | 368 | 22,000 | 3,680 |
1996-11-26 | 370 | 370 | 370 | 370 | 11,000 | 3,700 |
1996-11-25 | 367 | 368 | 366 | 368 | 16,000 | 3,680 |
1996-11-22 | 372 | 375 | 368 | 368 | 41,000 | 3,680 |
1996-11-21 | 376 | 376 | 375 | 375 | 34,000 | 3,750 |
1996-11-20 | 380 | 380 | 376 | 376 | 24,000 | 3,760 |
1996-11-19 | 380 | 380 | 375 | 376 | 18,000 | 3,760 |
1996-11-18 | 381 | 381 | 375 | 375 | 28,000 | 3,750 |
1996-11-15 | 379 | 380 | 375 | 375 | 43,000 | 3,750 |
1996-11-14 | 384 | 384 | 380 | 384 | 13,000 | 3,840 |
1996-11-13 | 385 | 385 | 380 | 380 | 15,000 | 3,800 |
1996-11-12 | 380 | 385 | 377 | 380 | 29,000 | 3,800 |
1996-11-11 | 387 | 387 | 380 | 380 | 7,000 | 3,800 |
1996-11-08 | 379 | 388 | 376 | 382 | 35,000 | 3,820 |
1996-11-07 | 378 | 382 | 378 | 380 | 40,000 | 3,800 |
1996-11-06 | 376 | 378 | 375 | 375 | 15,000 | 3,750 |
1996-11-05 | 377 | 377 | 375 | 375 | 15,000 | 3,750 |
1996-11-01 | 380 | 380 | 377 | 377 | 43,000 | 3,770 |
1996-10-31 | 381 | 381 | 378 | 380 | 12,000 | 3,800 |
1996-10-30 | 380 | 381 | 380 | 381 | 7,000 | 3,810 |
1996-10-29 | 377 | 385 | 377 | 378 | 21,000 | 3,780 |
1996-10-28 | 377 | 382 | 377 | 378 | 5,000 | 3,780 |
1996-10-25 | 381 | 381 | 376 | 377 | 21,000 | 3,770 |
1996-10-24 | 381 | 384 | 380 | 380 | 35,000 | 3,800 |
1996-10-23 | 395 | 395 | 380 | 380 | 38,000 | 3,800 |
1996-10-22 | 390 | 392 | 390 | 391 | 26,000 | 3,910 |
1996-10-21 | 400 | 400 | 390 | 390 | 20,000 | 3,900 |
1996-10-18 | 402 | 402 | 390 | 392 | 56,000 | 3,920 |
1996-10-17 | 392 | 400 | 391 | 400 | 42,000 | 4,000 |
1996-10-16 | 383 | 395 | 380 | 391 | 39,000 | 3,910 |
1996-10-15 | 376 | 377 | 372 | 374 | 70,000 | 3,740 |
1996-10-14 | 372 | 376 | 372 | 376 | 24,000 | 3,760 |
1996-10-11 | 380 | 380 | 371 | 373 | 60,000 | 3,730 |
1996-10-09 | 381 | 382 | 380 | 380 | 37,000 | 3,800 |
1996-10-08 | 389 | 390 | 386 | 386 | 16,000 | 3,860 |
1996-10-07 | 387 | 389 | 386 | 389 | 32,000 | 3,890 |
1996-10-04 | 392 | 393 | 386 | 386 | 60,000 | 3,860 |
1996-10-03 | 395 | 400 | 395 | 395 | 53,000 | 3,950 |
1996-10-02 | 396 | 396 | 395 | 395 | 46,000 | 3,950 |
1996-10-01 | 396 | 400 | 395 | 395 | 45,000 | 3,950 |
1996-09-30 | 399 | 399 | 396 | 396 | 23,000 | 3,960 |
1996-09-27 | 400 | 400 | 395 | 396 | 29,000 | 3,960 |
1996-09-26 | 400 | 405 | 400 | 400 | 21,000 | 4,000 |
1996-09-25 | 401 | 403 | 400 | 401 | 23,000 | 4,010 |
1996-09-24 | 403 | 403 | 400 | 400 | 52,000 | 4,000 |
1996-09-20 | 405 | 405 | 402 | 404 | 28,000 | 4,040 |
1996-09-19 | 405 | 410 | 402 | 409 | 19,000 | 4,090 |
1996-09-18 | 407 | 409 | 402 | 405 | 33,000 | 4,050 |
1996-09-17 | 409 | 409 | 401 | 402 | 36,000 | 4,020 |
1996-09-13 | 401 | 410 | 400 | 400 | 28,000 | 4,000 |
1996-09-12 | 405 | 410 | 395 | 396 | 72,000 | 3,960 |
1996-09-11 | 413 | 413 | 397 | 405 | 39,000 | 4,050 |
1996-09-10 | 411 | 415 | 408 | 408 | 50,000 | 4,080 |
1996-09-09 | 414 | 415 | 406 | 406 | 33,000 | 4,060 |
1996-09-06 | 416 | 425 | 412 | 413 | 40,000 | 4,130 |
1996-09-05 | 440 | 441 | 420 | 420 | 282,000 | 4,200 |
1996-09-04 | 432 | 445 | 423 | 445 | 756,000 | 4,450 |
1996-09-03 | 404 | 420 | 404 | 412 | 89,000 | 4,120 |
1996-09-02 | 395 | 399 | 395 | 399 | 80,000 | 3,990 |
1996-08-30 | 394 | 395 | 390 | 392 | 27,000 | 3,920 |
1996-08-29 | 398 | 398 | 391 | 392 | 21,000 | 3,920 |
1996-08-28 | 396 | 402 | 396 | 397 | 31,000 | 3,970 |
1996-08-27 | 397 | 405 | 397 | 405 | 6,000 | 4,050 |
1996-08-26 | 411 | 414 | 405 | 409 | 19,000 | 4,090 |
1996-08-23 | 406 | 408 | 398 | 401 | 60,000 | 4,010 |
1996-08-22 | 419 | 419 | 406 | 409 | 38,000 | 4,090 |
1996-08-21 | 406 | 420 | 405 | 420 | 54,000 | 4,200 |
1996-08-20 | 406 | 406 | 397 | 401 | 44,000 | 4,010 |
1996-08-19 | 403 | 408 | 403 | 403 | 28,000 | 4,030 |
1996-08-16 | 414 | 414 | 401 | 408 | 71,000 | 4,080 |
1996-08-15 | 387 | 410 | 387 | 409 | 51,000 | 4,090 |
1996-08-14 | 382 | 385 | 382 | 385 | 28,000 | 3,850 |
1996-08-13 | 381 | 381 | 380 | 381 | 34,000 | 3,810 |
1996-08-12 | 387 | 387 | 380 | 385 | 25,000 | 3,850 |
1996-08-09 | 390 | 398 | 383 | 386 | 59,000 | 3,860 |
1996-08-08 | 385 | 385 | 381 | 383 | 42,000 | 3,830 |
1996-08-07 | 391 | 391 | 380 | 380 | 69,000 | 3,800 |
1996-08-06 | 392 | 398 | 391 | 391 | 73,000 | 3,910 |
1996-08-05 | 402 | 402 | 390 | 400 | 74,000 | 4,000 |
1996-08-02 | 397 | 401 | 394 | 401 | 62,000 | 4,010 |
1996-08-01 | 395 | 396 | 386 | 386 | 83,000 | 3,860 |
1996-07-31 | 395 | 400 | 391 | 391 | 99,000 | 3,910 |
1996-07-30 | 398 | 400 | 396 | 396 | 41,000 | 3,960 |
1996-07-29 | 411 | 415 | 395 | 396 | 87,000 | 3,960 |
1996-07-26 | 419 | 419 | 410 | 410 | 21,000 | 4,100 |
1996-07-25 | 407 | 409 | 399 | 409 | 88,000 | 4,090 |
1996-07-24 | 409 | 409 | 400 | 402 | 74,000 | 4,020 |
1996-07-23 | 401 | 410 | 401 | 407 | 31,000 | 4,070 |
1996-07-22 | 425 | 425 | 405 | 410 | 35,000 | 4,100 |
1996-07-19 | 431 | 431 | 420 | 420 | 63,000 | 4,200 |
1996-07-18 | 426 | 426 | 417 | 426 | 176,000 | 4,260 |
1996-07-17 | 398 | 425 | 398 | 425 | 291,000 | 4,250 |
1996-07-16 | 392 | 398 | 391 | 395 | 412,000 | 3,950 |
1996-07-15 | 408 | 410 | 402 | 402 | 61,000 | 4,020 |
1996-07-12 | 409 | 409 | 403 | 403 | 152,000 | 4,030 |
1996-07-11 | 414 | 414 | 407 | 409 | 189,000 | 4,090 |
1996-07-10 | 415 | 417 | 412 | 412 | 72,000 | 4,120 |
1996-07-09 | 409 | 415 | 409 | 415 | 33,000 | 4,150 |
1996-07-08 | 415 | 415 | 408 | 408 | 116,000 | 4,080 |
1996-07-05 | 425 | 425 | 419 | 419 | 50,000 | 4,190 |
1996-07-04 | 420 | 425 | 420 | 425 | 39,000 | 4,250 |
1996-07-03 | 425 | 430 | 420 | 430 | 33,000 | 4,300 |
1996-07-02 | 430 | 430 | 425 | 425 | 23,000 | 4,250 |
1996-07-01 | 431 | 431 | 425 | 427 | 15,000 | 4,270 |
1996-06-28 | 430 | 430 | 420 | 430 | 75,000 | 4,300 |
1996-06-27 | 430 | 430 | 425 | 425 | 76,000 | 4,250 |
1996-06-26 | 433 | 433 | 418 | 423 | 94,000 | 4,230 |
1996-06-25 | 420 | 433 | 419 | 433 | 83,000 | 4,330 |
1996-06-24 | 420 | 425 | 418 | 422 | 50,000 | 4,220 |
1996-06-21 | 420 | 421 | 417 | 420 | 63,000 | 4,200 |
1996-06-20 | 435 | 435 | 420 | 420 | 37,000 | 4,200 |
1996-06-19 | 435 | 439 | 435 | 435 | 39,000 | 4,350 |
1996-06-18 | 439 | 440 | 430 | 440 | 34,000 | 4,400 |
1996-06-17 | 449 | 449 | 440 | 440 | 26,000 | 4,400 |
1996-06-14 | 430 | 446 | 430 | 446 | 62,000 | 4,460 |
1996-06-13 | 418 | 430 | 418 | 430 | 42,000 | 4,300 |
1996-06-12 | 413 | 423 | 413 | 423 | 26,000 | 4,230 |
1996-06-11 | 410 | 411 | 408 | 411 | 37,000 | 4,110 |
1996-06-10 | 413 | 413 | 410 | 410 | 25,000 | 4,100 |
1996-06-07 | 418 | 418 | 415 | 415 | 63,000 | 4,150 |
1996-06-06 | 426 | 426 | 418 | 418 | 43,000 | 4,180 |
1996-06-05 | 428 | 433 | 425 | 425 | 50,000 | 4,250 |
1996-06-04 | 417 | 429 | 415 | 429 | 41,000 | 4,290 |
1996-06-03 | 432 | 433 | 415 | 415 | 109,000 | 4,150 |
1996-05-31 | 440 | 440 | 431 | 431 | 65,000 | 4,310 |
1996-05-30 | 438 | 440 | 438 | 440 | 17,000 | 4,400 |
1996-05-29 | 441 | 441 | 438 | 438 | 41,000 | 4,380 |
1996-05-28 | 438 | 441 | 438 | 439 | 87,000 | 4,390 |
1996-05-27 | 443 | 445 | 440 | 440 | 44,000 | 4,400 |
1996-05-24 | 445 | 446 | 438 | 445 | 53,000 | 4,450 |
1996-05-23 | 460 | 460 | 446 | 446 | 33,000 | 4,460 |
1996-05-22 | 460 | 465 | 460 | 460 | 47,000 | 4,600 |
1996-05-21 | 468 | 468 | 460 | 463 | 33,000 | 4,630 |
1996-05-20 | 468 | 470 | 463 | 465 | 32,000 | 4,650 |
1996-05-17 | 460 | 472 | 460 | 465 | 80,000 | 4,650 |
1996-05-16 | 465 | 468 | 462 | 462 | 62,000 | 4,620 |
1996-05-15 | 455 | 460 | 450 | 456 | 51,000 | 4,560 |
1996-05-14 | 453 | 455 | 450 | 455 | 58,000 | 4,550 |
1996-05-13 | 445 | 452 | 445 | 447 | 47,000 | 4,470 |
1996-05-10 | 446 | 450 | 445 | 446 | 45,000 | 4,460 |
1996-05-09 | 455 | 455 | 445 | 445 | 54,000 | 4,450 |
1996-05-08 | 454 | 455 | 445 | 455 | 55,000 | 4,550 |
1996-05-07 | 465 | 465 | 455 | 455 | 49,000 | 4,550 |
1996-05-02 | 460 | 460 | 455 | 460 | 38,000 | 4,600 |
1996-05-01 | 462 | 463 | 452 | 460 | 53,000 | 4,600 |
1996-04-30 | 475 | 475 | 465 | 465 | 49,000 | 4,650 |
1996-04-26 | 465 | 474 | 465 | 470 | 45,000 | 4,700 |
1996-04-25 | 469 | 475 | 465 | 468 | 75,000 | 4,680 |
1996-04-24 | 470 | 474 | 465 | 474 | 60,000 | 4,740 |
1996-04-23 | 479 | 490 | 475 | 475 | 77,000 | 4,750 |
1996-04-22 | 469 | 480 | 468 | 480 | 62,000 | 4,800 |
1996-04-19 | 470 | 470 | 468 | 470 | 59,000 | 4,700 |
1996-04-18 | 473 | 474 | 465 | 470 | 53,000 | 4,700 |
1996-04-17 | 480 | 480 | 470 | 475 | 53,000 | 4,750 |
1996-04-16 | 495 | 498 | 473 | 473 | 145,000 | 4,730 |
1996-04-15 | 490 | 498 | 485 | 490 | 123,000 | 4,900 |
1996-04-12 | 501 | 505 | 492 | 495 | 274,000 | 4,950 |
1996-04-11 | 487 | 499 | 480 | 495 | 239,000 | 4,950 |
1996-04-10 | 460 | 482 | 457 | 482 | 138,000 | 4,820 |
1996-04-09 | 456 | 470 | 456 | 460 | 39,000 | 4,600 |
1996-04-08 | 464 | 466 | 456 | 456 | 86,000 | 4,560 |
1996-04-05 | 450 | 473 | 450 | 459 | 136,000 | 4,590 |
1996-04-04 | 447 | 460 | 445 | 450 | 106,000 | 4,500 |
1996-04-03 | 450 | 450 | 445 | 446 | 61,000 | 4,460 |
1996-04-02 | 457 | 459 | 450 | 454 | 38,000 | 4,540 |
1996-04-01 | 453 | 458 | 445 | 447 | 33,000 | 4,470 |
1996-03-29 | 453 | 458 | 450 | 458 | 54,000 | 4,580 |
1996-03-28 | 431 | 461 | 431 | 448 | 76,000 | 4,480 |
1996-03-27 | 436 | 436 | 427 | 430 | 62,000 | 4,300 |
1996-03-26 | 430 | 435 | 425 | 435 | 82,000 | 4,350 |
1996-03-25 | 424 | 430 | 420 | 430 | 74,000 | 4,300 |
1996-03-22 | 430 | 430 | 424 | 424 | 32,000 | 4,240 |
1996-03-21 | 430 | 430 | 425 | 425 | 35,000 | 4,250 |
1996-03-19 | 430 | 430 | 424 | 425 | 36,000 | 4,250 |
1996-03-18 | 430 | 435 | 420 | 435 | 34,000 | 4,350 |
1996-03-15 | 400 | 412 | 395 | 410 | 49,000 | 4,100 |
1996-03-14 | 398 | 400 | 390 | 390 | 116,000 | 3,900 |
1996-03-13 | 407 | 407 | 400 | 405 | 74,000 | 4,050 |
1996-03-12 | 420 | 420 | 415 | 415 | 23,000 | 4,150 |
1996-03-11 | 423 | 423 | 407 | 410 | 33,000 | 4,100 |
1996-03-08 | 429 | 435 | 428 | 428 | 56,000 | 4,280 |
1996-03-07 | 431 | 431 | 429 | 429 | 24,000 | 4,290 |
1996-03-06 | 434 | 437 | 432 | 432 | 23,000 | 4,320 |
1996-03-05 | 430 | 440 | 428 | 440 | 21,000 | 4,400 |
1996-03-04 | 429 | 432 | 428 | 430 | 44,000 | 4,300 |
1996-03-01 | 430 | 430 | 428 | 430 | 75,000 | 4,300 |
1996-02-29 | 435 | 440 | 428 | 435 | 37,000 | 4,350 |
1996-02-28 | 440 | 445 | 435 | 435 | 49,000 | 4,350 |
1996-02-27 | 450 | 450 | 440 | 444 | 52,000 | 4,440 |
1996-02-26 | 445 | 460 | 444 | 450 | 56,000 | 4,500 |
1996-02-23 | 450 | 455 | 445 | 450 | 66,000 | 4,500 |
1996-02-22 | 464 | 475 | 455 | 463 | 44,000 | 4,630 |
1996-02-21 | 474 | 478 | 465 | 469 | 60,000 | 4,690 |
1996-02-20 | 450 | 460 | 444 | 460 | 91,000 | 4,600 |
1996-02-19 | 449 | 463 | 445 | 445 | 115,000 | 4,450 |
1996-02-16 | 458 | 463 | 439 | 444 | 177,000 | 4,440 |
1996-02-15 | 478 | 481 | 468 | 468 | 149,000 | 4,680 |
1996-02-14 | 480 | 495 | 471 | 490 | 143,000 | 4,900 |
1996-02-13 | 500 | 501 | 485 | 485 | 66,000 | 4,850 |
1996-02-09 | 515 | 518 | 501 | 501 | 102,000 | 5,010 |
1996-02-08 | 509 | 519 | 498 | 508 | 111,000 | 5,080 |
1996-02-07 | 500 | 520 | 499 | 508 | 215,000 | 5,080 |
1996-02-06 | 506 | 525 | 505 | 505 | 97,000 | 5,050 |
1996-02-05 | 543 | 546 | 506 | 516 | 469,000 | 5,160 |
1996-02-02 | 492 | 543 | 492 | 533 | 710,000 | 5,330 |
1996-02-01 | 491 | 497 | 490 | 492 | 153,000 | 4,920 |
1996-01-31 | 500 | 501 | 492 | 494 | 168,000 | 4,940 |
1996-01-30 | 495 | 513 | 491 | 491 | 225,000 | 4,910 |
1996-01-29 | 511 | 515 | 490 | 490 | 259,000 | 4,900 |
1996-01-26 | 511 | 520 | 510 | 517 | 201,000 | 5,170 |
1996-01-25 | 520 | 527 | 507 | 510 | 188,000 | 5,100 |
1996-01-24 | 527 | 527 | 507 | 517 | 237,000 | 5,170 |
1996-01-23 | 508 | 530 | 507 | 521 | 367,000 | 5,210 |
1996-01-22 | 521 | 524 | 505 | 505 | 188,000 | 5,050 |
1996-01-19 | 521 | 521 | 499 | 515 | 618,000 | 5,150 |
1996-01-18 | 521 | 540 | 500 | 511 | 712,000 | 5,110 |
1996-01-17 | 565 | 565 | 530 | 540 | 1,652,000 | 5,400 |
1996-01-16 | 540 | 578 | 540 | 565 | 5,537,000 | 5,650 |
1996-01-12 | 500 | 530 | 499 | 518 | 3,892,000 | 5,180 |
1996-01-11 | 448 | 484 | 448 | 482 | 1,114,000 | 4,820 |
1996-01-10 | 466 | 468 | 446 | 447 | 383,000 | 4,470 |
1996-01-09 | 441 | 468 | 441 | 467 | 936,000 | 4,670 |
1996-01-08 | 438 | 445 | 426 | 445 | 208,000 | 4,450 |
1996-01-05 | 435 | 450 | 435 | 448 | 277,000 | 4,480 |
1996-01-04 | 468 | 468 | 450 | 454 | 129,000 | 4,540 |
分割・併合履歴 : [2018-09-26]1株→0.1株