5008 東亜石油(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 112 | 112 | 111 | 112 | 7,000 | 1,120 |
| 2001-12-27 | 111 | 112 | 110 | 112 | 35,000 | 1,120 |
| 2001-12-26 | 112 | 112 | 110 | 111 | 50,000 | 1,110 |
| 2001-12-25 | 116 | 116 | 111 | 112 | 24,000 | 1,120 |
| 2001-12-21 | 113 | 113 | 111 | 113 | 27,000 | 1,130 |
| 2001-12-20 | 109 | 111 | 108 | 111 | 46,000 | 1,110 |
| 2001-12-19 | 111 | 111 | 109 | 109 | 77,000 | 1,090 |
| 2001-12-18 | 110 | 115 | 110 | 111 | 46,000 | 1,110 |
| 2001-12-17 | 113 | 113 | 111 | 111 | 46,000 | 1,110 |
| 2001-12-14 | 117 | 117 | 114 | 116 | 71,000 | 1,160 |
| 2001-12-13 | 118 | 118 | 115 | 115 | 28,000 | 1,150 |
| 2001-12-12 | 117 | 117 | 115 | 116 | 46,000 | 1,160 |
| 2001-12-11 | 118 | 118 | 115 | 115 | 29,000 | 1,150 |
| 2001-12-10 | 118 | 118 | 115 | 115 | 19,000 | 1,150 |
| 2001-12-07 | 117 | 117 | 115 | 116 | 80,000 | 1,160 |
| 2001-12-06 | 119 | 120 | 118 | 119 | 106,000 | 1,190 |
| 2001-12-05 | 117 | 118 | 117 | 117 | 17,000 | 1,170 |
| 2001-12-04 | 118 | 119 | 118 | 119 | 12,000 | 1,190 |
| 2001-12-03 | 117 | 119 | 117 | 118 | 43,000 | 1,180 |
| 2001-11-30 | 120 | 120 | 118 | 119 | 21,000 | 1,190 |
| 2001-11-29 | 117 | 121 | 117 | 121 | 4,000 | 1,210 |
| 2001-11-28 | 120 | 120 | 118 | 118 | 178,000 | 1,180 |
| 2001-11-27 | 120 | 120 | 119 | 119 | 42,000 | 1,190 |
| 2001-11-26 | 118 | 121 | 118 | 120 | 40,000 | 1,200 |
| 2001-11-22 | 122 | 122 | 117 | 117 | 62,000 | 1,170 |
| 2001-11-21 | 122 | 122 | 119 | 119 | 56,000 | 1,190 |
| 2001-11-20 | 123 | 123 | 120 | 120 | 26,000 | 1,200 |
| 2001-11-19 | 117 | 122 | 117 | 122 | 119,000 | 1,220 |
| 2001-11-16 | 117 | 117 | 115 | 115 | 68,000 | 1,150 |
| 2001-11-15 | 119 | 119 | 117 | 118 | 51,000 | 1,180 |
| 2001-11-14 | 120 | 120 | 119 | 119 | 47,000 | 1,190 |
| 2001-11-13 | 120 | 121 | 120 | 120 | 25,000 | 1,200 |
| 2001-11-12 | 121 | 121 | 120 | 120 | 72,000 | 1,200 |
| 2001-11-09 | 121 | 121 | 121 | 121 | 16,000 | 1,210 |
| 2001-11-08 | 121 | 121 | 120 | 121 | 10,000 | 1,210 |
| 2001-11-07 | 122 | 122 | 121 | 121 | 17,000 | 1,210 |
| 2001-11-06 | 123 | 123 | 122 | 122 | 30,000 | 1,220 |
| 2001-11-05 | 121 | 123 | 121 | 123 | 427,000 | 1,230 |
| 2001-11-02 | 121 | 122 | 121 | 122 | 17,000 | 1,220 |
| 2001-11-01 | 122 | 122 | 120 | 122 | 65,000 | 1,220 |
| 2001-10-31 | 123 | 123 | 121 | 121 | 62,000 | 1,210 |
| 2001-10-30 | 125 | 125 | 123 | 123 | 33,000 | 1,230 |
| 2001-10-29 | 125 | 125 | 124 | 125 | 33,000 | 1,250 |
| 2001-10-26 | 123 | 125 | 123 | 123 | 36,000 | 1,230 |
| 2001-10-25 | 122 | 125 | 122 | 123 | 51,000 | 1,230 |
| 2001-10-24 | 125 | 125 | 122 | 122 | 21,000 | 1,220 |
| 2001-10-23 | 125 | 125 | 123 | 124 | 20,000 | 1,240 |
| 2001-10-22 | 125 | 125 | 122 | 123 | 20,000 | 1,230 |
| 2001-10-19 | 122 | 123 | 121 | 121 | 35,000 | 1,210 |
| 2001-10-18 | 122 | 124 | 121 | 122 | 46,000 | 1,220 |
| 2001-10-17 | 125 | 125 | 122 | 122 | 38,000 | 1,220 |
| 2001-10-16 | 123 | 125 | 122 | 125 | 11,000 | 1,250 |
| 2001-10-15 | 121 | 123 | 121 | 122 | 20,000 | 1,220 |
| 2001-10-12 | 124 | 124 | 121 | 121 | 74,000 | 1,210 |
| 2001-10-11 | 126 | 126 | 123 | 124 | 16,000 | 1,240 |
| 2001-10-10 | 128 | 128 | 125 | 126 | 22,000 | 1,260 |
| 2001-10-09 | 126 | 127 | 126 | 127 | 14,000 | 1,270 |
| 2001-10-05 | 127 | 127 | 125 | 126 | 15,000 | 1,260 |
| 2001-10-04 | 125 | 126 | 125 | 126 | 28,000 | 1,260 |
| 2001-10-03 | 125 | 129 | 125 | 128 | 33,000 | 1,280 |
| 2001-10-02 | 124 | 125 | 123 | 125 | 39,000 | 1,250 |
| 2001-10-01 | 122 | 128 | 121 | 125 | 42,000 | 1,250 |
| 2001-09-28 | 123 | 124 | 120 | 121 | 40,000 | 1,210 |
| 2001-09-27 | 126 | 126 | 121 | 122 | 22,000 | 1,220 |
| 2001-09-26 | 122 | 123 | 122 | 122 | 18,000 | 1,220 |
| 2001-09-25 | 126 | 126 | 122 | 122 | 18,000 | 1,220 |
| 2001-09-21 | 128 | 128 | 121 | 123 | 41,000 | 1,230 |
| 2001-09-20 | 129 | 129 | 126 | 126 | 37,000 | 1,260 |
| 2001-09-19 | 130 | 130 | 126 | 129 | 32,000 | 1,290 |
| 2001-09-18 | 129 | 130 | 125 | 130 | 56,000 | 1,300 |
| 2001-09-17 | 129 | 130 | 125 | 128 | 98,000 | 1,280 |
| 2001-09-14 | 127 | 129 | 124 | 124 | 94,000 | 1,240 |
| 2001-09-13 | 128 | 128 | 120 | 125 | 100,000 | 1,250 |
| 2001-09-12 | 134 | 138 | 121 | 123 | 357,000 | 1,230 |
| 2001-09-11 | 118 | 122 | 118 | 118 | 43,000 | 1,180 |
| 2001-09-10 | 123 | 123 | 121 | 123 | 58,000 | 1,230 |
| 2001-09-07 | 125 | 127 | 125 | 127 | 24,000 | 1,270 |
| 2001-09-06 | 126 | 128 | 125 | 128 | 22,000 | 1,280 |
| 2001-09-05 | 129 | 130 | 126 | 126 | 38,000 | 1,260 |
| 2001-09-04 | 130 | 130 | 127 | 128 | 88,000 | 1,280 |
| 2001-09-03 | 131 | 132 | 130 | 130 | 73,000 | 1,300 |
| 2001-08-31 | 132 | 135 | 132 | 135 | 27,000 | 1,350 |
| 2001-08-30 | 136 | 137 | 132 | 137 | 170,000 | 1,370 |
| 2001-08-29 | 139 | 140 | 137 | 138 | 101,000 | 1,380 |
| 2001-08-28 | 138 | 139 | 136 | 136 | 231,000 | 1,360 |
| 2001-08-27 | 136 | 139 | 133 | 133 | 135,000 | 1,330 |
| 2001-08-24 | 134 | 135 | 133 | 135 | 53,000 | 1,350 |
| 2001-08-23 | 133 | 133 | 132 | 133 | 29,000 | 1,330 |
| 2001-08-22 | 135 | 135 | 130 | 132 | 48,000 | 1,320 |
| 2001-08-21 | 135 | 135 | 130 | 135 | 14,000 | 1,350 |
| 2001-08-20 | 131 | 132 | 131 | 131 | 16,000 | 1,310 |
| 2001-08-17 | 130 | 131 | 130 | 131 | 10,000 | 1,310 |
| 2001-08-16 | 130 | 130 | 130 | 130 | 51,000 | 1,300 |
| 2001-08-14 | 130 | 133 | 130 | 133 | 11,000 | 1,330 |
| 2001-08-13 | 130 | 130 | 129 | 129 | 10,000 | 1,290 |
| 2001-08-10 | 130 | 133 | 130 | 132 | 32,000 | 1,320 |
| 2001-08-09 | 132 | 133 | 129 | 129 | 17,000 | 1,290 |
| 2001-08-08 | 134 | 135 | 132 | 132 | 17,000 | 1,320 |
| 2001-08-07 | 134 | 135 | 132 | 132 | 35,000 | 1,320 |
| 2001-08-06 | 133 | 135 | 132 | 134 | 15,000 | 1,340 |
| 2001-08-03 | 132 | 134 | 132 | 134 | 21,000 | 1,340 |
| 2001-08-02 | 135 | 135 | 131 | 132 | 25,000 | 1,320 |
| 2001-08-01 | 135 | 137 | 131 | 131 | 25,000 | 1,310 |
| 2001-07-31 | 128 | 133 | 128 | 131 | 12,000 | 1,310 |
| 2001-07-30 | 139 | 139 | 130 | 135 | 61,000 | 1,350 |
| 2001-07-27 | 139 | 142 | 136 | 139 | 390,000 | 1,390 |
| 2001-07-26 | 127 | 135 | 121 | 134 | 152,000 | 1,340 |
| 2001-07-25 | 128 | 128 | 125 | 126 | 35,000 | 1,260 |
| 2001-07-24 | 125 | 126 | 123 | 124 | 37,000 | 1,240 |
| 2001-07-23 | 129 | 130 | 123 | 123 | 45,000 | 1,230 |
| 2001-07-19 | 124 | 124 | 121 | 124 | 94,000 | 1,240 |
| 2001-07-18 | 128 | 128 | 124 | 125 | 73,000 | 1,250 |
| 2001-07-17 | 132 | 133 | 128 | 129 | 74,000 | 1,290 |
| 2001-07-16 | 132 | 133 | 131 | 131 | 22,000 | 1,310 |
| 2001-07-13 | 135 | 136 | 132 | 132 | 12,000 | 1,320 |
| 2001-07-12 | 130 | 133 | 130 | 130 | 42,000 | 1,300 |
| 2001-07-11 | 133 | 133 | 130 | 130 | 16,000 | 1,300 |
| 2001-07-10 | 132 | 132 | 132 | 132 | 12,000 | 1,320 |
| 2001-07-09 | 131 | 131 | 129 | 131 | 98,000 | 1,310 |
| 2001-07-06 | 135 | 135 | 131 | 131 | 204,000 | 1,310 |
| 2001-07-05 | 139 | 139 | 136 | 136 | 41,000 | 1,360 |
| 2001-07-04 | 140 | 140 | 136 | 136 | 45,000 | 1,360 |
| 2001-07-03 | 140 | 140 | 137 | 137 | 26,000 | 1,370 |
| 2001-07-02 | 140 | 140 | 137 | 137 | 37,000 | 1,370 |
| 2001-06-29 | 142 | 142 | 137 | 137 | 12,000 | 1,370 |
| 2001-06-28 | 143 | 143 | 137 | 138 | 52,000 | 1,380 |
| 2001-06-27 | 143 | 143 | 136 | 140 | 105,000 | 1,400 |
| 2001-06-26 | 140 | 141 | 139 | 140 | 34,000 | 1,400 |
| 2001-06-25 | 139 | 141 | 138 | 139 | 31,000 | 1,390 |
| 2001-06-22 | 141 | 141 | 137 | 137 | 39,000 | 1,370 |
| 2001-06-21 | 136 | 139 | 136 | 136 | 81,000 | 1,360 |
| 2001-06-20 | 138 | 138 | 135 | 135 | 64,000 | 1,350 |
| 2001-06-19 | 143 | 143 | 138 | 139 | 88,000 | 1,390 |
| 2001-06-18 | 143 | 143 | 140 | 141 | 41,000 | 1,410 |
| 2001-06-15 | 141 | 143 | 140 | 143 | 79,000 | 1,430 |
| 2001-06-14 | 144 | 149 | 142 | 142 | 106,000 | 1,420 |
| 2001-06-13 | 145 | 148 | 144 | 144 | 113,000 | 1,440 |
| 2001-06-12 | 157 | 157 | 145 | 147 | 311,000 | 1,470 |
| 2001-06-11 | 150 | 158 | 150 | 155 | 367,000 | 1,550 |
| 2001-06-08 | 150 | 150 | 146 | 148 | 76,000 | 1,480 |
| 2001-06-07 | 149 | 149 | 145 | 147 | 73,000 | 1,470 |
| 2001-06-06 | 147 | 151 | 143 | 150 | 132,000 | 1,500 |
| 2001-06-05 | 152 | 153 | 144 | 147 | 162,000 | 1,470 |
| 2001-06-04 | 145 | 152 | 140 | 148 | 127,000 | 1,480 |
| 2001-06-01 | 143 | 143 | 140 | 140 | 70,000 | 1,400 |
| 2001-05-31 | 140 | 143 | 139 | 142 | 105,000 | 1,420 |
| 2001-05-30 | 145 | 145 | 141 | 141 | 47,000 | 1,410 |
| 2001-05-29 | 143 | 145 | 138 | 141 | 69,000 | 1,410 |
| 2001-05-28 | 145 | 146 | 138 | 142 | 160,000 | 1,420 |
| 2001-05-25 | 155 | 155 | 148 | 149 | 144,000 | 1,490 |
| 2001-05-24 | 155 | 158 | 150 | 152 | 400,000 | 1,520 |
| 2001-05-23 | 155 | 155 | 150 | 153 | 293,000 | 1,530 |
| 2001-05-22 | 148 | 156 | 148 | 153 | 1,008,000 | 1,530 |
| 2001-05-21 | 146 | 147 | 144 | 146 | 212,000 | 1,460 |
| 2001-05-18 | 140 | 145 | 140 | 145 | 220,000 | 1,450 |
| 2001-05-17 | 142 | 143 | 138 | 140 | 151,000 | 1,400 |
| 2001-05-16 | 145 | 145 | 141 | 141 | 123,000 | 1,410 |
| 2001-05-15 | 142 | 146 | 141 | 143 | 249,000 | 1,430 |
| 2001-05-14 | 141 | 141 | 139 | 139 | 71,000 | 1,390 |
| 2001-05-11 | 141 | 143 | 139 | 140 | 197,000 | 1,400 |
| 2001-05-10 | 132 | 149 | 131 | 136 | 269,000 | 1,360 |
| 2001-05-09 | 133 | 134 | 130 | 133 | 112,000 | 1,330 |
| 2001-05-08 | 140 | 140 | 134 | 134 | 119,000 | 1,340 |
| 2001-05-07 | 145 | 145 | 138 | 140 | 90,000 | 1,400 |
| 2001-05-02 | 147 | 147 | 140 | 142 | 249,000 | 1,420 |
| 2001-05-01 | 140 | 150 | 140 | 147 | 705,000 | 1,470 |
| 2001-04-27 | 141 | 142 | 136 | 136 | 140,000 | 1,360 |
| 2001-04-26 | 134 | 141 | 134 | 140 | 232,000 | 1,400 |
| 2001-04-25 | 135 | 135 | 134 | 134 | 69,000 | 1,340 |
| 2001-04-24 | 137 | 137 | 134 | 135 | 52,000 | 1,350 |
| 2001-04-23 | 138 | 138 | 133 | 137 | 68,000 | 1,370 |
| 2001-04-20 | 138 | 138 | 130 | 133 | 92,000 | 1,330 |
| 2001-04-19 | 135 | 138 | 135 | 137 | 106,000 | 1,370 |
| 2001-04-18 | 139 | 139 | 133 | 134 | 93,000 | 1,340 |
| 2001-04-17 | 140 | 144 | 133 | 139 | 236,000 | 1,390 |
| 2001-04-16 | 140 | 141 | 138 | 140 | 244,000 | 1,400 |
| 2001-04-13 | 135 | 140 | 135 | 138 | 347,000 | 1,380 |
| 2001-04-12 | 139 | 140 | 131 | 131 | 403,000 | 1,310 |
| 2001-04-11 | 127 | 139 | 127 | 135 | 610,000 | 1,350 |
| 2001-04-10 | 126 | 127 | 124 | 125 | 63,000 | 1,250 |
| 2001-04-09 | 126 | 127 | 125 | 125 | 63,000 | 1,250 |
| 2001-04-06 | 128 | 128 | 124 | 127 | 159,000 | 1,270 |
| 2001-04-05 | 121 | 124 | 121 | 123 | 109,000 | 1,230 |
| 2001-04-04 | 120 | 121 | 119 | 120 | 38,000 | 1,200 |
| 2001-04-03 | 120 | 121 | 118 | 118 | 41,000 | 1,180 |
| 2001-04-02 | 121 | 121 | 120 | 120 | 20,000 | 1,200 |
| 2001-03-30 | 123 | 123 | 122 | 122 | 35,000 | 1,220 |
| 2001-03-29 | 124 | 124 | 122 | 122 | 53,000 | 1,220 |
| 2001-03-28 | 124 | 125 | 123 | 125 | 123,000 | 1,250 |
| 2001-03-27 | 123 | 124 | 122 | 123 | 146,000 | 1,230 |
| 2001-03-26 | 126 | 127 | 123 | 125 | 156,000 | 1,250 |
| 2001-03-23 | 124 | 124 | 121 | 122 | 82,000 | 1,220 |
| 2001-03-22 | 125 | 125 | 123 | 124 | 77,000 | 1,240 |
| 2001-03-21 | 119 | 124 | 118 | 124 | 105,000 | 1,240 |
| 2001-03-19 | 117 | 119 | 115 | 119 | 89,000 | 1,190 |
| 2001-03-16 | 116 | 117 | 115 | 115 | 34,000 | 1,150 |
| 2001-03-15 | 115 | 116 | 114 | 116 | 84,000 | 1,160 |
| 2001-03-14 | 118 | 118 | 116 | 116 | 24,000 | 1,160 |
| 2001-03-13 | 116 | 116 | 115 | 116 | 48,000 | 1,160 |
| 2001-03-12 | 119 | 119 | 116 | 116 | 85,000 | 1,160 |
| 2001-03-09 | 117 | 117 | 117 | 117 | 71,000 | 1,170 |
| 2001-03-08 | 118 | 118 | 117 | 117 | 48,000 | 1,170 |
| 2001-03-07 | 119 | 119 | 118 | 118 | 32,000 | 1,180 |
| 2001-03-06 | 117 | 118 | 117 | 117 | 13,000 | 1,170 |
| 2001-03-05 | 122 | 122 | 116 | 117 | 76,000 | 1,170 |
| 2001-03-02 | 122 | 122 | 117 | 117 | 134,000 | 1,170 |
| 2001-03-01 | 123 | 124 | 120 | 123 | 75,000 | 1,230 |
| 2001-02-28 | 120 | 121 | 119 | 120 | 54,000 | 1,200 |
| 2001-02-27 | 119 | 120 | 118 | 118 | 31,000 | 1,180 |
| 2001-02-26 | 119 | 119 | 118 | 118 | 41,000 | 1,180 |
| 2001-02-23 | 116 | 120 | 116 | 118 | 55,000 | 1,180 |
| 2001-02-22 | 118 | 118 | 116 | 116 | 115,000 | 1,160 |
| 2001-02-21 | 120 | 120 | 118 | 119 | 40,000 | 1,190 |
| 2001-02-20 | 120 | 122 | 117 | 122 | 76,000 | 1,220 |
| 2001-02-19 | 125 | 125 | 121 | 121 | 64,000 | 1,210 |
| 2001-02-16 | 124 | 128 | 124 | 126 | 179,000 | 1,260 |
| 2001-02-15 | 122 | 124 | 122 | 123 | 166,000 | 1,230 |
| 2001-02-14 | 125 | 125 | 123 | 123 | 133,000 | 1,230 |
| 2001-02-13 | 128 | 129 | 123 | 126 | 282,000 | 1,260 |
| 2001-02-09 | 124 | 127 | 120 | 122 | 448,000 | 1,220 |
| 2001-02-08 | 114 | 129 | 113 | 124 | 621,000 | 1,240 |
| 2001-02-07 | 112 | 113 | 111 | 113 | 118,000 | 1,130 |
| 2001-02-06 | 112 | 113 | 112 | 112 | 53,000 | 1,120 |
| 2001-02-05 | 111 | 113 | 110 | 112 | 140,000 | 1,120 |
| 2001-02-02 | 111 | 111 | 110 | 110 | 49,000 | 1,100 |
| 2001-02-01 | 111 | 113 | 111 | 111 | 37,000 | 1,110 |
| 2001-01-31 | 111 | 112 | 110 | 111 | 39,000 | 1,110 |
| 2001-01-30 | 113 | 114 | 111 | 112 | 35,000 | 1,120 |
| 2001-01-29 | 110 | 111 | 110 | 111 | 42,000 | 1,110 |
| 2001-01-26 | 108 | 110 | 107 | 108 | 97,000 | 1,080 |
| 2001-01-25 | 110 | 110 | 109 | 109 | 41,000 | 1,090 |
| 2001-01-24 | 114 | 114 | 110 | 110 | 69,000 | 1,100 |
| 2001-01-23 | 110 | 114 | 110 | 113 | 27,000 | 1,130 |
| 2001-01-22 | 110 | 110 | 109 | 109 | 36,000 | 1,090 |
| 2001-01-19 | 109 | 109 | 108 | 108 | 45,000 | 1,080 |
| 2001-01-18 | 108 | 110 | 108 | 109 | 17,000 | 1,090 |
| 2001-01-17 | 108 | 110 | 108 | 108 | 24,000 | 1,080 |
| 2001-01-16 | 110 | 110 | 108 | 108 | 28,000 | 1,080 |
| 2001-01-15 | 108 | 111 | 108 | 109 | 62,000 | 1,090 |
| 2001-01-12 | 105 | 107 | 105 | 107 | 54,000 | 1,070 |
| 2001-01-11 | 105 | 107 | 105 | 105 | 96,000 | 1,050 |
| 2001-01-10 | 105 | 107 | 105 | 107 | 28,000 | 1,070 |
| 2001-01-09 | 105 | 107 | 105 | 106 | 27,000 | 1,060 |
| 2001-01-05 | 106 | 107 | 105 | 106 | 114,000 | 1,060 |
| 2001-01-04 | 106 | 112 | 106 | 107 | 43,000 | 1,070 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
