5008 東亜石油(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 157 | 157 | 155 | 155 | 3,000 | 1,550 |
| 1997-12-29 | 146 | 159 | 145 | 159 | 19,000 | 1,590 |
| 1997-12-26 | 141 | 146 | 141 | 146 | 30,000 | 1,460 |
| 1997-12-25 | 136 | 145 | 136 | 140 | 32,000 | 1,400 |
| 1997-12-24 | 131 | 138 | 130 | 136 | 48,000 | 1,360 |
| 1997-12-22 | 150 | 155 | 135 | 135 | 73,000 | 1,350 |
| 1997-12-19 | 165 | 165 | 155 | 155 | 52,000 | 1,550 |
| 1997-12-18 | 155 | 160 | 155 | 160 | 69,000 | 1,600 |
| 1997-12-17 | 147 | 155 | 147 | 155 | 43,000 | 1,550 |
| 1997-12-16 | 150 | 150 | 147 | 147 | 78,000 | 1,470 |
| 1997-12-15 | 154 | 154 | 150 | 150 | 80,000 | 1,500 |
| 1997-12-12 | 161 | 161 | 158 | 158 | 23,000 | 1,580 |
| 1997-12-11 | 161 | 161 | 161 | 161 | 12,000 | 1,610 |
| 1997-12-10 | 169 | 169 | 165 | 165 | 19,000 | 1,650 |
| 1997-12-09 | 157 | 169 | 157 | 169 | 22,000 | 1,690 |
| 1997-12-08 | 177 | 177 | 160 | 162 | 29,000 | 1,620 |
| 1997-12-05 | 176 | 185 | 175 | 177 | 22,000 | 1,770 |
| 1997-12-04 | 176 | 176 | 176 | 176 | 5,000 | 1,760 |
| 1997-12-03 | 180 | 180 | 175 | 175 | 9,000 | 1,750 |
| 1997-12-02 | 180 | 182 | 176 | 180 | 10,000 | 1,800 |
| 1997-12-01 | 175 | 180 | 174 | 175 | 20,000 | 1,750 |
| 1997-11-28 | 187 | 187 | 173 | 174 | 54,000 | 1,740 |
| 1997-11-27 | 170 | 179 | 168 | 172 | 17,000 | 1,720 |
| 1997-11-26 | 168 | 180 | 167 | 180 | 32,000 | 1,800 |
| 1997-11-25 | 167 | 167 | 167 | 167 | 40,000 | 1,670 |
| 1997-11-21 | 186 | 190 | 186 | 187 | 42,000 | 1,870 |
| 1997-11-20 | 187 | 187 | 185 | 185 | 38,000 | 1,850 |
| 1997-11-19 | 190 | 195 | 185 | 187 | 9,000 | 1,870 |
| 1997-11-18 | 200 | 200 | 195 | 195 | 11,000 | 1,950 |
| 1997-11-17 | 190 | 199 | 190 | 198 | 10,000 | 1,980 |
| 1997-11-14 | 190 | 190 | 190 | 190 | 14,000 | 1,900 |
| 1997-11-13 | 190 | 190 | 185 | 185 | 14,000 | 1,850 |
| 1997-11-12 | 206 | 206 | 190 | 190 | 44,000 | 1,900 |
| 1997-11-11 | 200 | 208 | 195 | 208 | 48,000 | 2,080 |
| 1997-11-10 | 199 | 201 | 197 | 200 | 14,000 | 2,000 |
| 1997-11-07 | 209 | 209 | 201 | 202 | 48,000 | 2,020 |
| 1997-11-06 | 191 | 210 | 191 | 209 | 101,000 | 2,090 |
| 1997-11-05 | 193 | 193 | 190 | 190 | 11,000 | 1,900 |
| 1997-11-04 | 198 | 198 | 195 | 195 | 8,000 | 1,950 |
| 1997-10-31 | 199 | 199 | 191 | 199 | 19,000 | 1,990 |
| 1997-10-30 | 197 | 197 | 196 | 196 | 2,000 | 1,960 |
| 1997-10-29 | 191 | 192 | 191 | 191 | 10,000 | 1,910 |
| 1997-10-28 | 198 | 198 | 190 | 190 | 16,000 | 1,900 |
| 1997-10-27 | 204 | 204 | 195 | 200 | 5,000 | 2,000 |
| 1997-10-24 | 190 | 200 | 190 | 200 | 15,000 | 2,000 |
| 1997-10-23 | 190 | 196 | 190 | 196 | 6,000 | 1,960 |
| 1997-10-22 | 188 | 191 | 185 | 191 | 13,000 | 1,910 |
| 1997-10-21 | 198 | 198 | 188 | 188 | 10,000 | 1,880 |
| 1997-10-20 | 198 | 198 | 190 | 198 | 25,000 | 1,980 |
| 1997-10-17 | 185 | 193 | 185 | 193 | 23,000 | 1,930 |
| 1997-10-16 | 185 | 187 | 185 | 187 | 16,000 | 1,870 |
| 1997-10-15 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 1997-10-14 | 185 | 186 | 184 | 185 | 14,000 | 1,850 |
| 1997-10-13 | 190 | 190 | 190 | 190 | 15,000 | 1,900 |
| 1997-10-09 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 1997-10-08 | 190 | 193 | 185 | 193 | 21,000 | 1,930 |
| 1997-10-07 | 182 | 190 | 181 | 190 | 44,000 | 1,900 |
| 1997-10-06 | 185 | 185 | 180 | 181 | 27,000 | 1,810 |
| 1997-10-03 | 186 | 188 | 185 | 185 | 37,000 | 1,850 |
| 1997-10-01 | 190 | 190 | 185 | 185 | 54,000 | 1,850 |
| 1997-09-30 | 189 | 199 | 185 | 192 | 26,000 | 1,920 |
| 1997-09-29 | 215 | 215 | 200 | 200 | 35,000 | 2,000 |
| 1997-09-26 | 218 | 225 | 215 | 215 | 40,000 | 2,150 |
| 1997-09-25 | 218 | 218 | 218 | 218 | 8,000 | 2,180 |
| 1997-09-24 | 218 | 219 | 218 | 218 | 10,000 | 2,180 |
| 1997-09-22 | 224 | 224 | 218 | 218 | 18,000 | 2,180 |
| 1997-09-19 | 230 | 230 | 225 | 225 | 14,000 | 2,250 |
| 1997-09-18 | 220 | 225 | 220 | 220 | 23,000 | 2,200 |
| 1997-09-17 | 230 | 230 | 225 | 225 | 8,000 | 2,250 |
| 1997-09-16 | 225 | 225 | 225 | 225 | 10,000 | 2,250 |
| 1997-09-12 | 233 | 233 | 230 | 230 | 31,000 | 2,300 |
| 1997-09-11 | 240 | 240 | 233 | 233 | 15,000 | 2,330 |
| 1997-09-10 | 239 | 240 | 239 | 240 | 8,000 | 2,400 |
| 1997-09-09 | 239 | 239 | 239 | 239 | 17,000 | 2,390 |
| 1997-09-08 | 236 | 238 | 236 | 238 | 20,000 | 2,380 |
| 1997-09-05 | 240 | 240 | 235 | 240 | 13,000 | 2,400 |
| 1997-09-04 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1997-09-03 | 234 | 240 | 234 | 240 | 6,000 | 2,400 |
| 1997-09-02 | 235 | 235 | 232 | 232 | 14,000 | 2,320 |
| 1997-09-01 | 235 | 235 | 230 | 232 | 40,000 | 2,320 |
| 1997-08-29 | 235 | 236 | 235 | 235 | 9,000 | 2,350 |
| 1997-08-28 | 237 | 240 | 235 | 240 | 21,000 | 2,400 |
| 1997-08-27 | 237 | 240 | 236 | 237 | 24,000 | 2,370 |
| 1997-08-26 | 250 | 250 | 235 | 236 | 16,000 | 2,360 |
| 1997-08-22 | 255 | 255 | 255 | 255 | 4,000 | 2,550 |
| 1997-08-21 | 265 | 265 | 255 | 260 | 10,000 | 2,600 |
| 1997-08-20 | 269 | 269 | 250 | 250 | 30,000 | 2,500 |
| 1997-08-19 | 245 | 245 | 240 | 245 | 33,000 | 2,450 |
| 1997-08-18 | 240 | 245 | 235 | 235 | 13,000 | 2,350 |
| 1997-08-15 | 246 | 249 | 243 | 245 | 24,000 | 2,450 |
| 1997-08-14 | 249 | 250 | 245 | 250 | 60,000 | 2,500 |
| 1997-08-13 | 251 | 251 | 250 | 250 | 42,000 | 2,500 |
| 1997-08-12 | 255 | 255 | 250 | 251 | 13,000 | 2,510 |
| 1997-08-11 | 251 | 259 | 250 | 250 | 12,000 | 2,500 |
| 1997-08-08 | 251 | 260 | 250 | 260 | 26,000 | 2,600 |
| 1997-08-06 | 251 | 256 | 251 | 255 | 13,000 | 2,550 |
| 1997-08-05 | 259 | 259 | 250 | 252 | 14,000 | 2,520 |
| 1997-08-04 | 261 | 270 | 260 | 264 | 20,000 | 2,640 |
| 1997-08-01 | 250 | 270 | 250 | 270 | 18,000 | 2,700 |
| 1997-07-31 | 261 | 261 | 243 | 258 | 22,000 | 2,580 |
| 1997-07-30 | 270 | 270 | 261 | 270 | 10,000 | 2,700 |
| 1997-07-29 | 270 | 270 | 270 | 270 | 14,000 | 2,700 |
| 1997-07-28 | 274 | 274 | 274 | 274 | 3,000 | 2,740 |
| 1997-07-25 | 277 | 280 | 276 | 276 | 10,000 | 2,760 |
| 1997-07-24 | 278 | 280 | 277 | 280 | 10,000 | 2,800 |
| 1997-07-23 | 281 | 281 | 279 | 279 | 12,000 | 2,790 |
| 1997-07-22 | 285 | 285 | 278 | 278 | 25,000 | 2,780 |
| 1997-07-18 | 295 | 295 | 285 | 285 | 19,000 | 2,850 |
| 1997-07-17 | 287 | 287 | 285 | 285 | 14,000 | 2,850 |
| 1997-07-16 | 288 | 294 | 285 | 285 | 19,000 | 2,850 |
| 1997-07-15 | 290 | 290 | 286 | 290 | 27,000 | 2,900 |
| 1997-07-14 | 290 | 291 | 290 | 290 | 15,000 | 2,900 |
| 1997-07-11 | 294 | 296 | 290 | 290 | 17,000 | 2,900 |
| 1997-07-10 | 285 | 290 | 285 | 290 | 12,000 | 2,900 |
| 1997-07-09 | 285 | 286 | 285 | 285 | 15,000 | 2,850 |
| 1997-07-08 | 285 | 295 | 285 | 295 | 20,000 | 2,950 |
| 1997-07-07 | 285 | 296 | 282 | 285 | 29,000 | 2,850 |
| 1997-07-04 | 290 | 298 | 285 | 285 | 37,000 | 2,850 |
| 1997-07-03 | 296 | 296 | 291 | 291 | 6,000 | 2,910 |
| 1997-07-02 | 300 | 300 | 296 | 296 | 8,000 | 2,960 |
| 1997-07-01 | 300 | 304 | 296 | 296 | 19,000 | 2,960 |
| 1997-06-30 | 308 | 308 | 300 | 300 | 31,000 | 3,000 |
| 1997-06-27 | 300 | 300 | 295 | 300 | 23,000 | 3,000 |
| 1997-06-26 | 300 | 300 | 295 | 300 | 16,000 | 3,000 |
| 1997-06-25 | 297 | 300 | 295 | 295 | 16,000 | 2,950 |
| 1997-06-24 | 297 | 305 | 297 | 297 | 22,000 | 2,970 |
| 1997-06-23 | 301 | 301 | 291 | 291 | 16,000 | 2,910 |
| 1997-06-20 | 321 | 321 | 295 | 306 | 99,000 | 3,060 |
| 1997-06-19 | 281 | 320 | 281 | 319 | 147,000 | 3,190 |
| 1997-06-18 | 295 | 295 | 285 | 286 | 3,000 | 2,860 |
| 1997-06-17 | 289 | 289 | 285 | 285 | 15,000 | 2,850 |
| 1997-06-16 | 295 | 295 | 285 | 285 | 31,000 | 2,850 |
| 1997-06-13 | 284 | 298 | 283 | 298 | 12,000 | 2,980 |
| 1997-06-12 | 284 | 290 | 283 | 290 | 22,000 | 2,900 |
| 1997-06-11 | 283 | 283 | 283 | 283 | 12,000 | 2,830 |
| 1997-06-10 | 290 | 290 | 286 | 286 | 13,000 | 2,860 |
| 1997-06-09 | 285 | 290 | 285 | 285 | 14,000 | 2,850 |
| 1997-06-06 | 289 | 290 | 286 | 290 | 10,000 | 2,900 |
| 1997-06-05 | 286 | 290 | 285 | 286 | 55,000 | 2,860 |
| 1997-06-04 | 287 | 293 | 287 | 288 | 14,000 | 2,880 |
| 1997-06-03 | 285 | 290 | 283 | 290 | 12,000 | 2,900 |
| 1997-06-02 | 284 | 285 | 281 | 285 | 5,000 | 2,850 |
| 1997-05-30 | 281 | 285 | 281 | 285 | 15,000 | 2,850 |
| 1997-05-29 | 282 | 287 | 282 | 282 | 23,000 | 2,820 |
| 1997-05-28 | 290 | 290 | 281 | 281 | 11,000 | 2,810 |
| 1997-05-27 | 285 | 285 | 285 | 285 | 7,000 | 2,850 |
| 1997-05-26 | 285 | 288 | 285 | 286 | 17,000 | 2,860 |
| 1997-05-23 | 298 | 298 | 286 | 290 | 23,000 | 2,900 |
| 1997-05-22 | 298 | 298 | 296 | 298 | 9,000 | 2,980 |
| 1997-05-21 | 300 | 300 | 298 | 298 | 12,000 | 2,980 |
| 1997-05-20 | 303 | 303 | 296 | 296 | 18,000 | 2,960 |
| 1997-05-19 | 295 | 300 | 295 | 296 | 7,000 | 2,960 |
| 1997-05-16 | 300 | 300 | 288 | 293 | 29,000 | 2,930 |
| 1997-05-15 | 308 | 310 | 300 | 301 | 37,000 | 3,010 |
| 1997-05-14 | 308 | 310 | 300 | 303 | 28,000 | 3,030 |
| 1997-05-13 | 309 | 315 | 305 | 305 | 181,000 | 3,050 |
| 1997-05-12 | 278 | 300 | 278 | 299 | 117,000 | 2,990 |
| 1997-05-09 | 274 | 280 | 273 | 273 | 56,000 | 2,730 |
| 1997-05-08 | 270 | 270 | 270 | 270 | 9,000 | 2,700 |
| 1997-05-07 | 275 | 275 | 271 | 274 | 29,000 | 2,740 |
| 1997-05-06 | 265 | 270 | 265 | 270 | 22,000 | 2,700 |
| 1997-05-02 | 262 | 265 | 262 | 265 | 15,000 | 2,650 |
| 1997-05-01 | 262 | 265 | 262 | 265 | 23,000 | 2,650 |
| 1997-04-30 | 260 | 265 | 260 | 262 | 21,000 | 2,620 |
| 1997-04-28 | 265 | 265 | 262 | 262 | 7,000 | 2,620 |
| 1997-04-25 | 266 | 266 | 261 | 262 | 12,000 | 2,620 |
| 1997-04-24 | 266 | 267 | 266 | 266 | 7,000 | 2,660 |
| 1997-04-23 | 271 | 271 | 265 | 265 | 27,000 | 2,650 |
| 1997-04-22 | 267 | 275 | 267 | 270 | 38,000 | 2,700 |
| 1997-04-21 | 258 | 268 | 258 | 262 | 18,000 | 2,620 |
| 1997-04-18 | 250 | 258 | 250 | 256 | 32,000 | 2,560 |
| 1997-04-17 | 232 | 235 | 232 | 235 | 8,000 | 2,350 |
| 1997-04-16 | 235 | 235 | 230 | 230 | 26,000 | 2,300 |
| 1997-04-15 | 230 | 230 | 225 | 225 | 21,000 | 2,250 |
| 1997-04-14 | 221 | 230 | 221 | 222 | 29,000 | 2,220 |
| 1997-04-11 | 230 | 230 | 213 | 213 | 79,000 | 2,130 |
| 1997-04-10 | 240 | 245 | 235 | 235 | 35,000 | 2,350 |
| 1997-04-09 | 250 | 251 | 250 | 250 | 33,000 | 2,500 |
| 1997-04-08 | 255 | 255 | 250 | 250 | 26,000 | 2,500 |
| 1997-04-07 | 264 | 264 | 251 | 255 | 35,000 | 2,550 |
| 1997-04-04 | 263 | 265 | 260 | 260 | 44,000 | 2,600 |
| 1997-04-03 | 264 | 266 | 261 | 261 | 18,000 | 2,610 |
| 1997-04-02 | 265 | 265 | 261 | 261 | 12,000 | 2,610 |
| 1997-04-01 | 266 | 266 | 265 | 265 | 22,000 | 2,650 |
| 1997-03-31 | 278 | 278 | 265 | 265 | 24,000 | 2,650 |
| 1997-03-28 | 280 | 280 | 275 | 279 | 23,000 | 2,790 |
| 1997-03-27 | 281 | 281 | 280 | 280 | 21,000 | 2,800 |
| 1997-03-26 | 280 | 280 | 280 | 280 | 24,000 | 2,800 |
| 1997-03-25 | 273 | 280 | 273 | 280 | 28,000 | 2,800 |
| 1997-03-24 | 273 | 280 | 272 | 273 | 22,000 | 2,730 |
| 1997-03-21 | 276 | 276 | 271 | 271 | 11,000 | 2,710 |
| 1997-03-19 | 277 | 277 | 271 | 271 | 19,000 | 2,710 |
| 1997-03-18 | 271 | 271 | 271 | 271 | 6,000 | 2,710 |
| 1997-03-17 | 274 | 274 | 270 | 270 | 10,000 | 2,700 |
| 1997-03-14 | 271 | 271 | 270 | 270 | 13,000 | 2,700 |
| 1997-03-13 | 271 | 271 | 270 | 270 | 20,000 | 2,700 |
| 1997-03-12 | 271 | 275 | 270 | 270 | 31,000 | 2,700 |
| 1997-03-11 | 273 | 273 | 271 | 271 | 31,000 | 2,710 |
| 1997-03-10 | 275 | 275 | 272 | 273 | 19,000 | 2,730 |
| 1997-03-07 | 273 | 275 | 272 | 275 | 15,000 | 2,750 |
| 1997-03-06 | 280 | 280 | 275 | 275 | 17,000 | 2,750 |
| 1997-03-05 | 279 | 284 | 275 | 284 | 45,000 | 2,840 |
| 1997-03-04 | 276 | 279 | 275 | 276 | 111,000 | 2,760 |
| 1997-03-03 | 281 | 281 | 279 | 280 | 43,000 | 2,800 |
| 1997-02-28 | 290 | 290 | 281 | 281 | 42,000 | 2,810 |
| 1997-02-27 | 295 | 295 | 291 | 291 | 8,000 | 2,910 |
| 1997-02-26 | 293 | 299 | 291 | 297 | 24,000 | 2,970 |
| 1997-02-25 | 287 | 289 | 287 | 289 | 18,000 | 2,890 |
| 1997-02-24 | 291 | 293 | 287 | 287 | 20,000 | 2,870 |
| 1997-02-21 | 291 | 292 | 290 | 291 | 26,000 | 2,910 |
| 1997-02-20 | 295 | 295 | 290 | 290 | 24,000 | 2,900 |
| 1997-02-19 | 295 | 295 | 290 | 290 | 15,000 | 2,900 |
| 1997-02-18 | 299 | 300 | 294 | 294 | 8,000 | 2,940 |
| 1997-02-17 | 300 | 300 | 295 | 297 | 53,000 | 2,970 |
| 1997-02-14 | 281 | 281 | 278 | 280 | 45,000 | 2,800 |
| 1997-02-13 | 277 | 280 | 275 | 280 | 20,000 | 2,800 |
| 1997-02-12 | 280 | 280 | 275 | 277 | 40,000 | 2,770 |
| 1997-02-10 | 280 | 280 | 278 | 278 | 48,000 | 2,780 |
| 1997-02-07 | 280 | 281 | 280 | 281 | 25,000 | 2,810 |
| 1997-02-06 | 281 | 284 | 280 | 280 | 26,000 | 2,800 |
| 1997-02-05 | 282 | 291 | 281 | 281 | 22,000 | 2,810 |
| 1997-02-04 | 290 | 293 | 290 | 291 | 14,000 | 2,910 |
| 1997-02-03 | 290 | 295 | 290 | 294 | 20,000 | 2,940 |
| 1997-01-31 | 283 | 283 | 280 | 281 | 29,000 | 2,810 |
| 1997-01-30 | 285 | 285 | 281 | 281 | 17,000 | 2,810 |
| 1997-01-29 | 290 | 290 | 280 | 280 | 35,000 | 2,800 |
| 1997-01-28 | 290 | 290 | 290 | 290 | 15,000 | 2,900 |
| 1997-01-27 | 296 | 297 | 290 | 290 | 21,000 | 2,900 |
| 1997-01-24 | 300 | 300 | 297 | 297 | 30,000 | 2,970 |
| 1997-01-23 | 300 | 304 | 300 | 304 | 11,000 | 3,040 |
| 1997-01-22 | 300 | 300 | 295 | 297 | 14,000 | 2,970 |
| 1997-01-21 | 305 | 305 | 300 | 300 | 7,000 | 3,000 |
| 1997-01-20 | 311 | 311 | 295 | 295 | 20,000 | 2,950 |
| 1997-01-17 | 303 | 309 | 303 | 306 | 50,000 | 3,060 |
| 1997-01-16 | 288 | 299 | 288 | 298 | 30,000 | 2,980 |
| 1997-01-14 | 284 | 296 | 284 | 286 | 64,000 | 2,860 |
| 1997-01-13 | 274 | 290 | 274 | 278 | 45,000 | 2,780 |
| 1997-01-10 | 286 | 286 | 271 | 272 | 77,000 | 2,720 |
| 1997-01-09 | 295 | 295 | 290 | 290 | 65,000 | 2,900 |
| 1997-01-08 | 305 | 305 | 295 | 295 | 27,000 | 2,950 |
| 1997-01-07 | 306 | 306 | 300 | 300 | 27,000 | 3,000 |
| 1997-01-06 | 308 | 308 | 306 | 306 | 5,000 | 3,060 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
