5008 東亜石油(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	109	112	108	108	37,000	1,080
2000-12-28	110	110	109	110	56,000	1,100
2000-12-27	111	113	109	110	100,000	1,100
2000-12-26	113	115	108	111	52,000	1,110
2000-12-25	109	112	109	112	59,000	1,120
2000-12-22	106	109	106	108	58,000	1,080
2000-12-21	107	107	105	106	172,000	1,060
2000-12-20	110	110	107	108	95,000	1,080
2000-12-19	111	113	110	110	64,000	1,100
2000-12-18	116	116	113	113	65,000	1,130
2000-12-15	119	119	115	117	62,000	1,170
2000-12-14	125	125	117	117	115,000	1,170
2000-12-13	126	126	123	123	47,000	1,230
2000-12-12	125	127	120	127	89,000	1,270
2000-12-11	125	125	121	125	35,000	1,250
2000-12-08	123	123	120	123	58,000	1,230
2000-12-07	121	122	121	121	75,000	1,210
2000-12-06	126	127	121	121	116,000	1,210
2000-12-05	129	131	125	126	138,000	1,260
2000-12-04	125	131	125	129	128,000	1,290
2000-12-01	117	125	117	125	176,000	1,250
2000-11-30	127	127	120	122	311,000	1,220
2000-11-29	131	131	128	129	236,000	1,290
2000-11-28	129	133	128	131	268,000	1,310
2000-11-27	132	135	124	127	536,000	1,270
2000-11-24	141	147	126	127	1,276,000	1,270
2000-11-22	137	148	136	140	1,565,000	1,400
2000-11-21	110	139	110	135	548,000	1,350
2000-11-20	107	108	106	108	23,000	1,080
2000-11-17	106	107	105	107	25,000	1,070
2000-11-16	109	109	105	106	36,000	1,060
2000-11-15	108	110	106	106	49,000	1,060
2000-11-14	107	107	106	107	16,000	1,070
2000-11-13	108	108	107	108	14,000	1,080
2000-11-10	111	111	109	109	16,000	1,090
2000-11-09	113	113	111	111	20,000	1,110
2000-11-08	115	115	111	115	63,000	1,150
2000-11-07	113	115	110	114	98,000	1,140
2000-11-06	107	109	107	108	68,000	1,080
2000-11-02	105	108	105	107	25,000	1,070
2000-11-01	105	106	105	105	11,000	1,050
2000-10-31	106	106	103	103	35,000	1,030
2000-10-30	107	107	105	105	20,000	1,050
2000-10-27	104	105	104	105	36,000	1,050
2000-10-26	101	104	101	104	13,000	1,040
2000-10-25	105	106	101	101	50,000	1,010
2000-10-24	104	104	103	104	70,000	1,040
2000-10-23	107	107	104	104	29,000	1,040
2000-10-20	104	105	104	104	28,000	1,040
2000-10-19	105	106	103	103	71,000	1,030
2000-10-18	106	107	105	105	73,000	1,050
2000-10-17	107	108	106	106	47,000	1,060
2000-10-16	107	113	107	110	53,000	1,100
2000-10-13	107	108	106	106	50,000	1,060
2000-10-12	108	108	107	107	27,000	1,070
2000-10-11	108	108	108	108	22,000	1,080
2000-10-10	111	111	108	108	38,000	1,080
2000-10-06	111	112	111	111	36,000	1,110
2000-10-05	111	113	110	111	32,000	1,110
2000-10-04	111	111	110	110	93,000	1,100
2000-10-03	111	112	111	111	29,000	1,110
2000-10-02	113	113	111	113	18,000	1,130
2000-09-29	113	114	111	112	45,000	1,120
2000-09-28	114	114	112	112	47,000	1,120
2000-09-27	113	114	111	113	30,000	1,130
2000-09-26	117	117	115	115	19,000	1,150
2000-09-25	117	117	113	115	35,000	1,150
2000-09-22	117	117	112	112	40,000	1,120
2000-09-21	119	119	116	117	25,000	1,170
2000-09-20	116	117	116	117	39,000	1,170
2000-09-19	120	120	117	117	55,000	1,170
2000-09-18	115	120	115	119	76,000	1,190
2000-09-14	117	117	114	114	32,000	1,140
2000-09-13	113	118	113	117	122,000	1,170
2000-09-12	114	114	112	113	28,000	1,130
2000-09-11	115	115	113	114	19,000	1,140
2000-09-08	111	114	111	114	32,000	1,140
2000-09-07	115	115	111	111	27,000	1,110
2000-09-06	113	113	111	112	54,000	1,120
2000-09-05	116	116	110	114	115,000	1,140
2000-09-04	114	115	113	115	22,000	1,150
2000-09-01	115	116	112	115	35,000	1,150
2000-08-31	112	113	112	113	5,000	1,130
2000-08-30	115	117	110	111	47,000	1,110
2000-08-29	118	118	115	115	12,000	1,150
2000-08-28	122	122	118	120	87,000	1,200
2000-08-25	121	123	120	122	108,000	1,220
2000-08-24	120	121	119	120	85,000	1,200
2000-08-23	117	118	116	117	21,000	1,170
2000-08-22	115	119	115	118	102,000	1,180
2000-08-21	118	119	116	118	97,000	1,180
2000-08-18	112	117	112	116	80,000	1,160
2000-08-17	112	112	110	112	47,000	1,120
2000-08-16	110	111	110	111	43,000	1,110
2000-08-15	112	114	112	113	11,000	1,130
2000-08-14	111	115	110	111	18,000	1,110
2000-08-11	111	114	110	111	12,000	1,110
2000-08-10	112	112	110	111	56,000	1,110
2000-08-09	111	111	110	110	39,000	1,100
2000-08-08	110	111	110	110	15,000	1,100
2000-08-07	110	111	110	110	86,000	1,100
2000-08-04	111	112	110	112	36,000	1,120
2000-08-03	110	110	110	110	4,000	1,100
2000-08-02	118	119	109	109	46,000	1,090
2000-08-01	108	110	108	108	42,000	1,080
2000-07-31	111	111	108	108	63,000	1,080
2000-07-28	114	114	112	113	56,000	1,130
2000-07-27	115	116	114	116	34,000	1,160
2000-07-26	119	119	114	119	47,000	1,190
2000-07-25	118	118	114	114	32,000	1,140
2000-07-24	119	119	115	116	62,000	1,160
2000-07-21	119	119	116	118	62,000	1,180
2000-07-19	119	119	116	118	94,000	1,180
2000-07-18	121	122	119	119	105,000	1,190
2000-07-17	123	123	121	121	55,000	1,210
2000-07-14	124	124	122	123	36,000	1,230
2000-07-13	124	125	121	123	62,000	1,230
2000-07-12	121	123	121	123	99,000	1,230
2000-07-11	121	125	121	121	98,000	1,210
2000-07-10	122	124	120	124	83,000	1,240
2000-07-07	125	126	119	120	126,000	1,200
2000-07-06	122	126	121	126	97,000	1,260
2000-07-05	133	133	128	128	262,000	1,280
2000-07-04	130	134	130	131	509,000	1,310
2000-07-03	120	129	120	129	281,000	1,290
2000-06-30	117	118	115	118	59,000	1,180
2000-06-29	114	116	114	116	37,000	1,160
2000-06-28	117	117	114	114	46,000	1,140
2000-06-27	117	118	114	114	50,000	1,140
2000-06-26	115	118	114	117	53,000	1,170
2000-06-23	114	114	112	114	10,000	1,140
2000-06-22	110	112	110	112	51,000	1,120
2000-06-21	110	110	109	110	45,000	1,100
2000-06-20	111	111	109	110	74,000	1,100
2000-06-19	114	115	110	115	41,000	1,150
2000-06-16	118	118	115	115	57,000	1,150
2000-06-15	118	118	116	118	75,000	1,180
2000-06-14	116	119	116	116	227,000	1,160
2000-06-13	109	120	108	114	189,000	1,140
2000-06-12	105	108	105	108	53,000	1,080
2000-06-09	105	106	105	106	50,000	1,060
2000-06-08	105	107	104	104	66,000	1,040
2000-06-07	103	105	103	105	58,000	1,050
2000-06-06	104	105	103	105	57,000	1,050
2000-06-05	105	105	104	104	35,000	1,040
2000-06-02	104	107	104	104	56,000	1,040
2000-06-01	104	107	103	107	55,000	1,070
2000-05-31	104	107	104	104	28,000	1,040
2000-05-30	105	107	104	104	59,000	1,040
2000-05-29	107	107	104	105	36,000	1,050
2000-05-26	105	105	103	105	56,000	1,050
2000-05-25	103	105	103	104	49,000	1,040
2000-05-24	103	104	103	104	183,000	1,040
2000-05-23	108	108	103	103	62,000	1,030
2000-05-22	108	108	106	106	43,000	1,060
2000-05-19	105	106	105	106	49,000	1,060
2000-05-18	106	108	105	105	60,000	1,050
2000-05-17	111	111	105	106	116,000	1,060
2000-05-16	109	110	108	110	65,000	1,100
2000-05-15	106	109	106	109	58,000	1,090
2000-05-12	106	107	105	106	15,000	1,060
2000-05-11	106	106	104	104	55,000	1,040
2000-05-10	105	106	105	105	21,000	1,050
2000-05-09	106	107	105	106	47,000	1,060
2000-05-08	105	107	105	107	42,000	1,070
2000-05-02	105	106	105	105	46,000	1,050
2000-05-01	106	106	105	106	18,000	1,060
2000-04-28	106	108	105	107	63,000	1,070
2000-04-27	106	108	106	108	48,000	1,080
2000-04-26	106	108	106	106	60,000	1,060
2000-04-25	106	108	106	106	60,000	1,060
2000-04-24	108	109	106	107	40,000	1,070
2000-04-21	109	109	108	108	37,000	1,080
2000-04-20	108	110	106	110	107,000	1,100
2000-04-19	107	112	107	108	32,000	1,080
2000-04-18	110	112	107	107	69,000	1,070
2000-04-17	112	112	103	106	214,000	1,060
2000-04-14	115	116	114	114	23,000	1,140
2000-04-13	116	116	113	113	82,000	1,130
2000-04-12	115	117	115	117	7,000	1,170
2000-04-11	115	117	115	117	33,000	1,170
2000-04-10	115	117	115	115	39,000	1,150
2000-04-07	118	118	116	116	78,000	1,160
2000-04-06	118	118	116	118	98,000	1,180
2000-04-05	115	118	115	116	81,000	1,160
2000-04-04	115	117	113	116	70,000	1,160
2000-04-03	114	115	113	114	64,000	1,140
2000-03-31	115	115	111	114	136,000	1,140
2000-03-30	116	117	115	115	82,000	1,150
2000-03-29	120	120	115	116	61,000	1,160
2000-03-28	123	123	119	120	92,000	1,200
2000-03-27	123	125	122	125	120,000	1,250
2000-03-24	124	124	120	124	121,000	1,240
2000-03-23	120	123	119	123	125,000	1,230
2000-03-22	119	120	118	119	183,000	1,190
2000-03-21	117	120	117	118	162,000	1,180
2000-03-17	115	118	114	116	141,000	1,160
2000-03-16	113	114	112	114	105,000	1,140
2000-03-15	113	113	112	113	70,000	1,130
2000-03-14	113	114	112	113	67,000	1,130
2000-03-13	114	118	113	113	105,000	1,130
2000-03-10	113	115	113	113	87,000	1,130
2000-03-09	114	116	112	112	54,000	1,120
2000-03-08	111	114	110	114	70,000	1,140
2000-03-07	112	112	110	110	153,000	1,100
2000-03-06	114	114	110	111	76,000	1,110
2000-03-03	111	112	108	111	160,000	1,110
2000-03-02	110	114	110	110	101,000	1,100
2000-03-01	112	115	110	112	134,000	1,120
2000-02-29	120	120	111	112	326,000	1,120
2000-02-28	116	122	113	122	373,000	1,220
2000-02-25	105	112	105	106	274,000	1,060
2000-02-24	110	111	105	105	165,000	1,050
2000-02-23	111	112	110	110	189,000	1,100
2000-02-22	112	113	111	111	192,000	1,110
2000-02-21	117	117	112	112	111,000	1,120
2000-02-18	115	118	113	113	90,000	1,130
2000-02-17	128	129	115	123	183,000	1,230
2000-02-16	113	123	112	123	114,000	1,230
2000-02-15	116	116	113	113	190,000	1,130
2000-02-14	116	117	115	115	134,000	1,150
2000-02-10	116	117	115	115	136,000	1,150
2000-02-09	116	120	116	116	121,000	1,160
2000-02-08	116	123	116	118	131,000	1,180
2000-02-07	115	119	115	115	220,000	1,150
2000-02-04	118	119	115	115	210,000	1,150
2000-02-03	118	120	118	118	114,000	1,180
2000-02-02	118	120	118	120	82,000	1,200
2000-02-01	120	120	119	119	75,000	1,190
2000-01-31	118	120	118	119	68,000	1,190
2000-01-28	120	120	118	120	137,000	1,200
2000-01-27	121	122	120	120	101,000	1,200
2000-01-26	122	122	120	120	149,000	1,200
2000-01-25	125	126	120	121	104,000	1,210
2000-01-24	128	129	123	126	61,000	1,260
2000-01-21	125	128	122	128	100,000	1,280
2000-01-20	131	132	121	127	118,000	1,270
2000-01-19	136	136	132	132	70,000	1,320
2000-01-18	140	140	135	137	123,000	1,370
2000-01-17	130	137	130	136	150,000	1,360
2000-01-14	121	130	121	128	151,000	1,280
2000-01-13	114	118	113	118	58,000	1,180
2000-01-12	117	118	114	114	77,000	1,140
2000-01-11	115	116	113	116	110,000	1,160
2000-01-07	113	115	112	114	98,000	1,140
2000-01-06	113	115	112	113	115,000	1,130
2000-01-05	115	115	113	114	91,000	1,140
2000-01-04	117	117	115	115	20,000	1,150

分割・併合履歴： [2018-09-26]1株→0.1株