5008 東亜石油(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3011311511311550,0001,150
1999-12-2911411711411650,0001,160
1999-12-2811511811311547,0001,150
1999-12-2711411511211568,0001,150
1999-12-24113117112113131,0001,130
1999-12-22113115113113104,0001,130
1999-12-21112115112113115,0001,130
1999-12-20113115112112204,0001,120
1999-12-17115117111111283,0001,110
1999-12-16120123117117129,0001,170
1999-12-15123124120120100,0001,200
1999-12-14130130120120147,0001,200
1999-12-13128128122123113,0001,230
1999-12-1012312512212366,0001,230
1999-12-0912212512112265,0001,220
1999-12-08130130123123115,0001,230
1999-12-07129129122128120,0001,280
1999-12-06126129125125106,0001,250
1999-12-03128130122125158,0001,250
1999-12-0213013012613071,0001,300
1999-12-0112713212612872,0001,280
1999-11-30129131125127117,0001,270
1999-11-29130135126129108,0001,290
1999-11-2613013812913080,0001,300
1999-11-25135138131135100,0001,350
1999-11-24137138135137141,0001,370
1999-11-2214014013613877,0001,380
1999-11-19139145136140120,0001,400
1999-11-18138141135140128,0001,400
1999-11-17129134129133127,0001,330
1999-11-16120135117126267,0001,260
1999-11-15133135112115575,0001,150
1999-11-12145146138138240,0001,380
1999-11-11151152147147156,0001,470
1999-11-1015015515015073,0001,500
1999-11-09150151149150176,0001,500
1999-11-0815215315015192,0001,510
1999-11-05160160151151161,0001,510
1999-11-04155163155158113,0001,580
1999-11-0216016115615751,0001,570
1999-11-0117017016016057,0001,600
1999-10-29160170160161102,0001,610
1999-10-28184185150150463,0001,500
1999-10-27150175150175288,0001,750
1999-10-2615015014715084,0001,500
1999-10-2514915314614897,0001,480
1999-10-22148148145146140,0001,460
1999-10-21159159148148114,0001,480
1999-10-20153159148148137,0001,480
1999-10-19150151146150149,0001,500
1999-10-18150155146149159,0001,490
1999-10-15155159155155169,0001,550
1999-10-14160163156156116,0001,560
1999-10-1316316416016056,0001,600
1999-10-1216016516016180,0001,610
1999-10-0816516516016177,0001,610
1999-10-07160165160160128,0001,600
1999-10-06160164160160124,0001,600
1999-10-05165170163165110,0001,650
1999-10-04175177160168186,0001,680
1999-10-01191191175179196,0001,790
1999-09-30172186171186291,0001,860
1999-09-29162171160171229,0001,710
1999-09-28173173156159240,0001,590
1999-09-27173178160163235,0001,630
1999-09-24155165155163557,0001,630
1999-09-22170175164170462,0001,700
1999-09-21201203165174671,0001,740
1999-09-20205215200202174,0002,020
1999-09-17215215206210144,0002,100
1999-09-16210219210211179,0002,110
1999-09-14216223210216219,0002,160
1999-09-13236241215216321,0002,160
1999-09-10229240229234434,0002,340
1999-09-09229229216225348,0002,250
1999-09-08210236209210858,0002,100
1999-09-07222230210211810,0002,110
1999-09-06262265240242454,0002,420
1999-09-032272742132581,447,0002,580
1999-09-02266266240241877,0002,410
1999-09-01264269260265884,0002,650
1999-08-31279279260261823,0002,610
1999-08-302902902602771,901,0002,770
1999-08-27305305288293793,0002,930
1999-08-26320320300305853,0003,050
1999-08-25318323305319787,0003,190
1999-08-243443443173181,078,0003,180
1999-08-233203423163391,397,0003,390
1999-08-20293309293309298,0003,090
1999-08-19286305286293363,0002,930
1999-08-18302309290291411,0002,910
1999-08-17320322307315511,0003,150
1999-08-163233293133131,063,0003,130
1999-08-13279314271313848,0003,130
1999-08-12291294275275504,0002,750
1999-08-11291300280282697,0002,820
1999-08-10332334290302908,0003,020
1999-08-093053342993341,278,0003,340
1999-08-062752992622901,457,0002,900
1999-08-052802892552551,476,0002,550
1999-08-043433432802901,473,0002,900
1999-08-033653693203382,942,0003,380
1999-08-023023522983463,190,0003,460
1999-07-303003132923022,005,0003,020
1999-07-293203352923052,570,0003,050
1999-07-282923192813104,327,0003,100
1999-07-272703002602834,429,0002,830
1999-07-262052771952514,175,0002,510
1999-07-231552051552051,742,0002,050
1999-07-2215615615115587,0001,550
1999-07-2115015414915092,0001,500
1999-07-1914815314814848,0001,480
1999-07-1615215415015024,0001,500
1999-07-1514715214714937,0001,490
1999-07-1414815214815129,0001,510
1999-07-13154154148148104,0001,480
1999-07-12150152149152108,0001,520
1999-07-0914914914614874,0001,480
1999-07-0814814914714984,0001,490
1999-07-0714815014714773,0001,470
1999-07-0615015014714889,0001,480
1999-07-05150150145146232,0001,460
1999-07-0215215214814871,0001,480
1999-07-0115115514815081,0001,500
1999-06-30155155145146159,0001,460
1999-06-2915315515115149,0001,510
1999-06-28150150146150162,0001,500
1999-06-2515115114815087,0001,500
1999-06-2415215215015187,0001,510
1999-06-2315515515015053,0001,500
1999-06-2215715715215565,0001,550
1999-06-2115315815315358,0001,530
1999-06-1815415515215272,0001,520
1999-06-1715415515215541,0001,550
1999-06-1615315415115453,0001,540
1999-06-1515115615115322,0001,530
1999-06-14150160150155102,0001,550
1999-06-1115415715315720,0001,570
1999-06-1015015414815243,0001,520
1999-06-0914815014715048,0001,500
1999-06-0814714814614632,0001,460
1999-06-0714814814614626,0001,460
1999-06-0414914914814828,0001,480
1999-06-031491491481486,0001,480
1999-06-0214914914814949,0001,490
1999-06-0115115114814814,0001,480
1999-05-3115115215015152,0001,510
1999-05-2815115315115120,0001,510
1999-05-2715115215115125,0001,510
1999-05-2615315315015127,0001,510
1999-05-2515115215115127,0001,510
1999-05-2415315315115221,0001,520
1999-05-2115615615315318,0001,530
1999-05-2015115215015178,0001,510
1999-05-1915315315015136,0001,510
1999-05-1815515615115161,0001,510
1999-05-1716416415515653,0001,560
1999-05-1416516516116237,0001,620
1999-05-1317017316516567,0001,650
1999-05-12175176169174241,0001,740
1999-05-11159168159168465,0001,680
1999-05-10158160158158130,0001,580
1999-05-0716016015715899,0001,580
1999-05-0616416415716044,0001,600
1999-04-3016016015615728,0001,570
1999-04-2816216516116111,0001,610
1999-04-271611661601608,0001,600
1999-04-261651651651658,0001,650
1999-04-2316316316016010,0001,600
1999-04-2216416415515550,0001,550
1999-04-2116816816016031,0001,600
1999-04-2016916916216326,0001,630
1999-04-1916817516816950,0001,690
1999-04-1616116516016525,0001,650
1999-04-1516516516016014,0001,600
1999-04-1415516915516289,0001,620
1999-04-1317017117017023,0001,700
1999-04-1216817416817033,0001,700
1999-04-0916516816216667,0001,660
1999-04-0816216215515573,0001,550
1999-04-0715515815415524,0001,550
1999-04-0615615815115428,0001,540
1999-04-0515515515015125,0001,510
1999-04-0215215615015626,0001,560
1999-04-0115015014515037,0001,500
1999-03-3114515014515015,0001,500
1999-03-3015516015515910,0001,590
1999-03-2615815815815810,0001,580
1999-03-2516116216016226,0001,620
1999-03-2416416416016124,0001,610
1999-03-2316616616016043,0001,600
1999-03-1916016616016629,0001,660
1999-03-1816116316016033,0001,600
1999-03-1716116116016022,0001,600
1999-03-1616316316016031,0001,600
1999-03-1515716315716345,0001,630
1999-03-1215315915015328,0001,530
1999-03-1114415414414460,0001,440
1999-03-1014014514014243,0001,420
1999-03-0914014014014020,0001,400
1999-03-081401441401406,0001,400
1999-03-0513814013814013,0001,400
1999-03-0413813913713719,0001,370
1999-03-031401401401404,0001,400
1999-03-021371381371385,0001,380
1999-03-011371371371377,0001,370
1999-02-2613913913713727,0001,370
1999-02-251391391391393,0001,390
1999-02-241451451421427,0001,420
1999-02-2314414413714220,0001,420
1999-02-2214414413714028,0001,400
1999-02-1913714213713716,0001,370
1999-02-181371381371387,0001,380
1999-02-1713713813713718,0001,370
1999-02-1613613713613713,0001,370
1999-02-1513714013713712,0001,370
1999-02-121361401361379,0001,370
1999-02-1014114113713720,0001,370
1999-02-091391411391417,0001,410
1999-02-0814015013713718,0001,370
1999-02-0513713813713714,0001,370
1999-02-0413813813713717,0001,370
1999-02-031381381381382,0001,380
1999-02-0213913913813815,0001,380
1999-02-011391391391395,0001,390
1999-01-2913913913813819,0001,380
1999-01-2813813913813819,0001,380
1999-01-2713713913713832,0001,380
1999-01-2613913913713711,0001,370
1999-01-251401401391393,0001,390
1999-01-2213814313714011,0001,400
1999-01-2114414413713710,0001,370
1999-01-2014414413713724,0001,370
1999-01-1913814013713812,0001,380
1999-01-181361381361385,0001,380
1999-01-1414414413613647,0001,360
1999-01-1313814013713727,0001,370
1999-01-1214514513813817,0001,380
1999-01-111401401401407,0001,400
1999-01-0813714013714015,0001,400
1999-01-0713714013713714,0001,370
1999-01-0614014013714022,0001,400
1999-01-051441441401405,0001,400
1999-01-0413713713713714,0001,370

分割・併合履歴 : [2018-09-26]1株→0.1株