5008 東亜石油(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-29	145	145	144	144	17,000	1,440
1998-12-28	145	146	143	144	17,000	1,440
1998-12-25	145	146	145	146	7,000	1,460
1998-12-24	148	148	145	146	8,000	1,460
1998-12-22	150	154	145	145	31,000	1,450
1998-12-21	155	155	145	145	15,000	1,450
1998-12-18	158	158	158	158	15,000	1,580
1998-12-17	149	158	149	158	12,000	1,580
1998-12-16	149	149	149	149	2,000	1,490
1998-12-15	141	142	141	141	8,000	1,410
1998-12-14	151	151	143	143	17,000	1,430
1998-12-11	145	145	145	145	1,000	1,450
1998-12-10	149	149	146	146	4,000	1,460
1998-12-09	149	149	145	145	25,000	1,450
1998-12-08	149	150	149	149	8,000	1,490
1998-12-07	155	164	143	143	17,000	1,430
1998-12-04	156	156	156	156	7,000	1,560
1998-12-02	163	163	155	156	8,000	1,560
1998-12-01	160	165	160	165	28,000	1,650
1998-11-30	190	190	170	170	46,000	1,700
1998-11-27	151	155	151	155	38,000	1,550
1998-11-26	147	150	147	147	12,000	1,470
1998-11-25	145	147	145	147	3,000	1,470
1998-11-24	153	153	153	153	10,000	1,530
1998-11-20	150	150	143	143	18,000	1,430
1998-11-19	138	143	137	143	5,000	1,430
1998-11-17	137	137	137	137	6,000	1,370
1998-11-16	136	138	135	136	12,000	1,360
1998-11-12	140	140	138	138	3,000	1,380
1998-11-11	135	135	134	135	16,000	1,350
1998-11-10	133	133	133	133	3,000	1,330
1998-11-09	133	133	133	133	5,000	1,330
1998-11-06	142	142	142	142	1,000	1,420
1998-11-05	142	142	142	142	2,000	1,420
1998-11-04	140	145	140	141	7,000	1,410
1998-10-30	140	140	140	140	2,000	1,400
1998-10-29	140	140	139	139	4,000	1,390
1998-10-28	142	142	140	140	4,000	1,400
1998-10-27	141	141	141	141	3,000	1,410
1998-10-26	145	146	145	145	8,000	1,450
1998-10-23	145	145	144	144	3,000	1,440
1998-10-22	140	145	140	145	2,000	1,450
1998-10-21	150	150	137	137	6,000	1,370
1998-10-20	142	142	140	140	20,000	1,400
1998-10-19	139	139	136	136	2,000	1,360
1998-10-16	138	138	134	134	5,000	1,340
1998-10-15	142	143	142	142	6,000	1,420
1998-10-13	142	142	142	142	2,000	1,420
1998-10-12	148	148	148	148	1,000	1,480
1998-10-09	140	140	140	140	10,000	1,400
1998-10-08	143	150	143	150	12,000	1,500
1998-10-07	132	139	132	139	12,000	1,390
1998-10-06	133	135	132	132	16,000	1,320
1998-10-05	133	133	133	133	16,000	1,330
1998-10-02	136	140	131	133	21,000	1,330
1998-10-01	145	145	131	131	34,000	1,310
1998-09-30	145	145	144	145	11,000	1,450
1998-09-29	145	147	145	147	9,000	1,470
1998-09-28	148	148	147	148	6,000	1,480
1998-09-25	147	147	147	147	2,000	1,470
1998-09-24	148	148	147	147	8,000	1,470
1998-09-22	151	151	147	147	34,000	1,470
1998-09-21	165	165	148	148	14,000	1,480
1998-09-18	158	159	151	151	19,000	1,510
1998-09-17	149	149	148	148	10,000	1,480
1998-09-16	150	150	150	150	11,000	1,500
1998-09-14	149	149	149	149	2,000	1,490
1998-09-11	150	150	148	149	14,000	1,490
1998-09-10	153	153	150	150	19,000	1,500
1998-09-09	153	155	153	153	7,000	1,530
1998-09-08	159	160	155	155	17,000	1,550
1998-09-07	159	159	154	159	5,000	1,590
1998-09-04	152	160	152	160	4,000	1,600
1998-09-03	152	160	152	160	20,000	1,600
1998-09-02	153	155	151	152	17,000	1,520
1998-09-01	150	151	150	150	24,000	1,500
1998-08-31	153	153	151	151	11,000	1,510
1998-08-28	153	153	153	153	9,000	1,530
1998-08-27	161	161	158	158	26,000	1,580
1998-08-26	161	161	161	161	6,000	1,610
1998-08-25	165	165	161	162	7,000	1,620
1998-08-24	165	165	165	165	3,000	1,650
1998-08-21	176	176	165	165	19,000	1,650
1998-08-20	182	183	166	166	47,000	1,660
1998-08-19	160	165	160	162	6,000	1,620
1998-08-18	165	165	165	165	2,000	1,650
1998-08-17	165	165	165	165	4,000	1,650
1998-08-14	171	171	165	165	14,000	1,650
1998-08-13	166	166	165	166	8,000	1,660
1998-08-12	166	170	166	166	24,000	1,660
1998-08-11	166	170	166	166	4,000	1,660
1998-08-10	171	171	166	170	10,000	1,700
1998-08-07	168	168	166	166	6,000	1,660
1998-08-06	178	178	168	168	3,000	1,680
1998-08-05	168	169	168	168	23,000	1,680
1998-08-04	168	169	168	168	9,000	1,680
1998-08-03	169	169	169	169	6,000	1,690
1998-07-31	168	170	166	170	11,000	1,700
1998-07-30	170	170	168	168	6,000	1,680
1998-07-29	169	171	169	170	19,000	1,700
1998-07-28	169	169	168	169	24,000	1,690
1998-07-27	168	168	168	168	7,000	1,680
1998-07-24	166	174	166	168	9,000	1,680
1998-07-23	172	172	170	170	10,000	1,700
1998-07-22	185	185	165	171	26,000	1,710
1998-07-21	190	190	180	180	34,000	1,800
1998-07-17	185	185	180	180	27,000	1,800
1998-07-16	185	185	185	185	1,000	1,850
1998-07-15	181	185	181	185	5,000	1,850
1998-07-14	180	181	180	181	17,000	1,810
1998-07-13	180	180	179	180	14,000	1,800
1998-07-10	180	180	180	180	1,000	1,800
1998-07-09	185	185	180	180	11,000	1,800
1998-07-08	180	190	180	185	9,000	1,850
1998-07-07	177	181	177	180	11,000	1,800
1998-07-06	179	181	179	181	6,000	1,810
1998-07-03	183	185	183	183	4,000	1,830
1998-07-02	198	198	175	175	19,000	1,750
1998-07-01	185	189	185	189	12,000	1,890
1998-06-30	190	195	185	185	44,000	1,850
1998-06-26	177	177	175	175	2,000	1,750
1998-06-25	171	178	170	178	4,000	1,780
1998-06-24	179	179	179	179	1,000	1,790
1998-06-23	175	175	170	170	6,000	1,700
1998-06-22	182	182	180	180	6,000	1,800
1998-06-19	182	183	182	183	13,000	1,830
1998-06-18	165	170	165	170	13,000	1,700
1998-06-17	162	162	160	160	7,000	1,600
1998-06-16	164	164	162	162	5,000	1,620
1998-06-12	165	165	165	165	13,000	1,650
1998-06-11	166	168	166	166	5,000	1,660
1998-06-10	165	170	165	170	8,000	1,700
1998-06-09	166	166	166	166	1,000	1,660
1998-06-05	165	165	165	165	7,000	1,650
1998-06-04	165	165	165	165	2,000	1,650
1998-06-03	166	166	165	165	4,000	1,650
1998-06-02	170	170	168	170	4,000	1,700
1998-06-01	171	171	168	168	4,000	1,680
1998-05-29	168	170	168	170	5,000	1,700
1998-05-28	175	175	170	170	2,000	1,700
1998-05-27	168	168	168	168	4,000	1,680
1998-05-25	168	168	168	168	5,000	1,680
1998-05-22	172	172	170	170	3,000	1,700
1998-05-21	183	183	183	183	7,000	1,830
1998-05-20	168	168	165	165	20,000	1,650
1998-05-19	165	165	151	151	22,000	1,510
1998-05-18	168	168	168	168	4,000	1,680
1998-05-15	168	169	168	168	3,000	1,680
1998-05-14	170	170	168	168	30,000	1,680
1998-05-13	176	176	170	170	33,000	1,700
1998-05-12	178	180	176	176	8,000	1,760
1998-05-11	176	178	176	178	8,000	1,780
1998-05-08	178	180	178	180	12,000	1,800
1998-05-07	179	180	178	179	6,000	1,790
1998-05-06	183	183	178	178	6,000	1,780
1998-05-01	190	190	178	178	6,000	1,780
1998-04-30	180	180	175	175	2,000	1,750
1998-04-28	195	195	182	182	6,000	1,820
1998-04-27	193	193	190	190	4,000	1,900
1998-04-24	190	191	185	190	9,000	1,900
1998-04-23	180	190	180	190	11,000	1,900
1998-04-22	180	185	180	182	5,000	1,820
1998-04-21	186	186	185	185	9,000	1,850
1998-04-20	199	199	184	185	15,000	1,850
1998-04-17	185	185	184	184	10,000	1,840
1998-04-16	195	195	185	185	4,000	1,850
1998-04-15	184	186	184	185	4,000	1,850
1998-04-14	199	199	193	193	12,000	1,930
1998-04-13	192	192	183	183	2,000	1,830
1998-04-10	183	183	183	183	2,000	1,830
1998-04-09	200	205	192	192	13,000	1,920
1998-04-08	179	183	178	182	20,000	1,820
1998-04-06	185	188	178	178	8,000	1,780
1998-04-03	170	173	168	170	22,000	1,700
1998-04-02	183	183	170	175	39,000	1,750
1998-04-01	186	186	178	180	17,000	1,800
1998-03-31	200	200	191	191	13,000	1,910
1998-03-30	205	205	205	205	6,000	2,050
1998-03-27	207	210	205	206	10,000	2,060
1998-03-26	216	216	208	211	5,000	2,110
1998-03-25	206	206	205	205	5,000	2,050
1998-03-24	212	212	205	205	20,000	2,050
1998-03-23	220	220	216	216	24,000	2,160
1998-03-20	210	220	210	220	21,000	2,200
1998-03-19	210	215	209	209	19,000	2,090
1998-03-18	213	213	210	210	19,000	2,100
1998-03-17	211	212	210	212	23,000	2,120
1998-03-16	225	225	211	211	13,000	2,110
1998-03-13	220	225	216	220	10,000	2,200
1998-03-12	219	219	215	215	13,000	2,150
1998-03-11	222	228	217	220	31,000	2,200
1998-03-10	227	227	227	227	4,000	2,270
1998-03-09	215	229	215	225	18,000	2,250
1998-03-06	216	230	216	217	6,000	2,170
1998-03-05	220	226	220	225	11,000	2,250
1998-03-04	230	232	224	226	44,000	2,260
1998-03-03	236	236	215	226	114,000	2,260
1998-03-02	229	236	229	233	60,000	2,330
1998-02-27	218	218	211	211	15,000	2,110
1998-02-26	206	206	198	198	50,000	1,980
1998-02-25	212	212	200	200	23,000	2,000
1998-02-24	212	216	212	212	11,000	2,120
1998-02-23	220	220	215	215	12,000	2,150
1998-02-20	220	220	210	210	19,000	2,100
1998-02-19	211	212	209	210	26,000	2,100
1998-02-18	211	211	210	211	21,000	2,110
1998-02-17	210	211	210	211	7,000	2,110
1998-02-16	224	224	210	212	9,000	2,120
1998-02-13	235	236	219	219	42,000	2,190
1998-02-12	230	248	230	236	74,000	2,360
1998-02-10	220	229	219	229	80,000	2,290
1998-02-09	209	210	205	209	21,000	2,090
1998-02-06	203	209	201	209	7,000	2,090
1998-02-05	200	203	200	201	12,000	2,010
1998-02-04	201	208	201	201	14,000	2,010
1998-02-03	200	201	200	200	15,000	2,000
1998-02-02	189	200	189	195	17,000	1,950
1998-01-30	198	198	177	193	29,000	1,930
1998-01-29	218	220	193	203	66,000	2,030
1998-01-28	217	223	217	220	48,000	2,200
1998-01-27	217	220	216	216	82,000	2,160
1998-01-26	220	224	215	216	138,000	2,160
1998-01-23	203	222	203	215	112,000	2,150
1998-01-22	196	205	196	204	63,000	2,040
1998-01-21	185	200	185	191	96,000	1,910
1998-01-20	180	184	175	175	79,000	1,750
1998-01-19	170	180	170	171	70,000	1,710
1998-01-16	152	155	150	150	72,000	1,500
1998-01-14	153	156	150	155	28,000	1,550
1998-01-13	147	154	145	154	18,000	1,540
1998-01-12	154	154	146	147	19,000	1,470
1998-01-09	151	154	151	151	30,000	1,510
1998-01-08	139	145	139	141	26,000	1,410
1998-01-07	140	143	140	143	14,000	1,430
1998-01-06	140	140	140	140	12,000	1,400
1998-01-05	142	145	142	145	6,000	1,450

分割・併合履歴： [2018-09-26]1株→0.1株