5008 東亜石油(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 119 | 120 | 117 | 117 | 122,000 | 1,170 |
| 2002-12-27 | 110 | 120 | 110 | 118 | 212,000 | 1,180 |
| 2002-12-26 | 109 | 111 | 108 | 110 | 69,000 | 1,100 |
| 2002-12-25 | 108 | 110 | 107 | 109 | 138,000 | 1,090 |
| 2002-12-24 | 109 | 109 | 105 | 106 | 137,000 | 1,060 |
| 2002-12-20 | 104 | 108 | 104 | 106 | 104,000 | 1,060 |
| 2002-12-19 | 104 | 105 | 104 | 104 | 64,000 | 1,040 |
| 2002-12-18 | 104 | 108 | 104 | 108 | 85,000 | 1,080 |
| 2002-12-17 | 107 | 107 | 104 | 105 | 174,000 | 1,050 |
| 2002-12-16 | 111 | 111 | 106 | 107 | 140,000 | 1,070 |
| 2002-12-13 | 110 | 115 | 108 | 111 | 470,000 | 1,110 |
| 2002-12-12 | 108 | 109 | 106 | 109 | 66,000 | 1,090 |
| 2002-12-11 | 110 | 110 | 106 | 106 | 80,000 | 1,060 |
| 2002-12-10 | 110 | 110 | 105 | 106 | 61,000 | 1,060 |
| 2002-12-09 | 107 | 108 | 106 | 106 | 48,000 | 1,060 |
| 2002-12-06 | 106 | 106 | 106 | 106 | 17,000 | 1,060 |
| 2002-12-05 | 108 | 110 | 107 | 107 | 25,000 | 1,070 |
| 2002-12-04 | 108 | 112 | 107 | 108 | 30,000 | 1,080 |
| 2002-12-03 | 107 | 112 | 107 | 110 | 49,000 | 1,100 |
| 2002-12-02 | 109 | 110 | 108 | 108 | 48,000 | 1,080 |
| 2002-11-29 | 108 | 110 | 107 | 108 | 68,000 | 1,080 |
| 2002-11-28 | 106 | 108 | 106 | 108 | 43,000 | 1,080 |
| 2002-11-27 | 107 | 108 | 105 | 106 | 30,000 | 1,060 |
| 2002-11-26 | 106 | 109 | 106 | 107 | 43,000 | 1,070 |
| 2002-11-25 | 107 | 109 | 105 | 107 | 69,000 | 1,070 |
| 2002-11-22 | 107 | 107 | 104 | 105 | 44,000 | 1,050 |
| 2002-11-21 | 105 | 105 | 102 | 104 | 62,000 | 1,040 |
| 2002-11-20 | 102 | 105 | 102 | 105 | 57,000 | 1,050 |
| 2002-11-19 | 105 | 105 | 100 | 101 | 128,000 | 1,010 |
| 2002-11-18 | 108 | 109 | 104 | 108 | 118,000 | 1,080 |
| 2002-11-15 | 108 | 110 | 107 | 109 | 101,000 | 1,090 |
| 2002-11-14 | 110 | 111 | 108 | 108 | 78,000 | 1,080 |
| 2002-11-13 | 110 | 111 | 110 | 111 | 31,000 | 1,110 |
| 2002-11-12 | 110 | 111 | 110 | 111 | 39,000 | 1,110 |
| 2002-11-11 | 112 | 112 | 110 | 110 | 65,000 | 1,100 |
| 2002-11-08 | 111 | 113 | 111 | 112 | 54,000 | 1,120 |
| 2002-11-07 | 113 | 115 | 112 | 112 | 12,000 | 1,120 |
| 2002-11-06 | 112 | 115 | 112 | 112 | 28,000 | 1,120 |
| 2002-11-05 | 111 | 116 | 111 | 112 | 49,000 | 1,120 |
| 2002-11-01 | 112 | 112 | 111 | 111 | 28,000 | 1,110 |
| 2002-10-31 | 112 | 113 | 111 | 113 | 25,000 | 1,130 |
| 2002-10-30 | 112 | 113 | 112 | 113 | 23,000 | 1,130 |
| 2002-10-29 | 112 | 112 | 111 | 112 | 7,000 | 1,120 |
| 2002-10-28 | 110 | 111 | 110 | 111 | 36,000 | 1,110 |
| 2002-10-25 | 111 | 114 | 110 | 114 | 31,000 | 1,140 |
| 2002-10-24 | 114 | 114 | 111 | 111 | 26,000 | 1,110 |
| 2002-10-23 | 111 | 112 | 111 | 111 | 22,000 | 1,110 |
| 2002-10-22 | 114 | 114 | 110 | 110 | 76,000 | 1,100 |
| 2002-10-21 | 116 | 116 | 112 | 112 | 68,000 | 1,120 |
| 2002-10-18 | 112 | 114 | 112 | 114 | 41,000 | 1,140 |
| 2002-10-17 | 114 | 114 | 112 | 112 | 43,000 | 1,120 |
| 2002-10-16 | 113 | 114 | 112 | 112 | 42,000 | 1,120 |
| 2002-10-15 | 110 | 113 | 110 | 110 | 47,000 | 1,100 |
| 2002-10-11 | 110 | 113 | 108 | 110 | 43,000 | 1,100 |
| 2002-10-10 | 111 | 111 | 107 | 110 | 157,000 | 1,100 |
| 2002-10-09 | 113 | 113 | 111 | 111 | 84,000 | 1,110 |
| 2002-10-08 | 113 | 116 | 112 | 114 | 92,000 | 1,140 |
| 2002-10-07 | 113 | 117 | 113 | 117 | 84,000 | 1,170 |
| 2002-10-04 | 112 | 117 | 112 | 117 | 258,000 | 1,170 |
| 2002-10-03 | 117 | 117 | 113 | 117 | 60,000 | 1,170 |
| 2002-10-02 | 118 | 118 | 117 | 117 | 49,000 | 1,170 |
| 2002-10-01 | 117 | 118 | 117 | 118 | 57,000 | 1,180 |
| 2002-09-30 | 119 | 120 | 118 | 119 | 45,000 | 1,190 |
| 2002-09-27 | 120 | 120 | 119 | 120 | 28,000 | 1,200 |
| 2002-09-26 | 119 | 120 | 119 | 120 | 35,000 | 1,200 |
| 2002-09-25 | 120 | 120 | 119 | 119 | 13,000 | 1,190 |
| 2002-09-24 | 121 | 121 | 120 | 120 | 46,000 | 1,200 |
| 2002-09-20 | 121 | 121 | 120 | 121 | 30,000 | 1,210 |
| 2002-09-19 | 122 | 122 | 120 | 121 | 67,000 | 1,210 |
| 2002-09-18 | 121 | 121 | 119 | 120 | 15,000 | 1,200 |
| 2002-09-17 | 122 | 122 | 120 | 121 | 50,000 | 1,210 |
| 2002-09-13 | 121 | 125 | 120 | 121 | 165,000 | 1,210 |
| 2002-09-12 | 120 | 125 | 120 | 125 | 36,000 | 1,250 |
| 2002-09-11 | 123 | 123 | 121 | 121 | 29,000 | 1,210 |
| 2002-09-10 | 122 | 122 | 121 | 122 | 17,000 | 1,220 |
| 2002-09-09 | 122 | 129 | 120 | 121 | 47,000 | 1,210 |
| 2002-09-06 | 124 | 124 | 121 | 121 | 51,000 | 1,210 |
| 2002-09-05 | 122 | 124 | 121 | 123 | 28,000 | 1,230 |
| 2002-09-04 | 122 | 122 | 122 | 122 | 28,000 | 1,220 |
| 2002-09-03 | 122 | 124 | 121 | 122 | 52,000 | 1,220 |
| 2002-09-02 | 126 | 126 | 122 | 123 | 26,000 | 1,230 |
| 2002-08-30 | 125 | 127 | 125 | 127 | 54,000 | 1,270 |
| 2002-08-29 | 125 | 126 | 125 | 125 | 81,000 | 1,250 |
| 2002-08-28 | 126 | 127 | 126 | 127 | 10,000 | 1,270 |
| 2002-08-27 | 127 | 129 | 126 | 127 | 26,000 | 1,270 |
| 2002-08-26 | 126 | 127 | 126 | 127 | 26,000 | 1,270 |
| 2002-08-23 | 128 | 128 | 125 | 127 | 42,000 | 1,270 |
| 2002-08-22 | 128 | 128 | 125 | 127 | 14,000 | 1,270 |
| 2002-08-21 | 126 | 126 | 124 | 124 | 92,000 | 1,240 |
| 2002-08-20 | 128 | 129 | 127 | 128 | 39,000 | 1,280 |
| 2002-08-19 | 128 | 128 | 126 | 126 | 36,000 | 1,260 |
| 2002-08-16 | 127 | 128 | 127 | 128 | 13,000 | 1,280 |
| 2002-08-15 | 127 | 129 | 126 | 128 | 27,000 | 1,280 |
| 2002-08-14 | 129 | 129 | 126 | 127 | 21,000 | 1,270 |
| 2002-08-13 | 129 | 129 | 126 | 129 | 71,000 | 1,290 |
| 2002-08-12 | 129 | 130 | 126 | 129 | 32,000 | 1,290 |
| 2002-08-09 | 127 | 129 | 127 | 128 | 48,000 | 1,280 |
| 2002-08-08 | 126 | 127 | 126 | 126 | 11,000 | 1,260 |
| 2002-08-07 | 127 | 128 | 126 | 127 | 49,000 | 1,270 |
| 2002-08-06 | 127 | 128 | 126 | 126 | 56,000 | 1,260 |
| 2002-08-05 | 128 | 130 | 128 | 128 | 57,000 | 1,280 |
| 2002-08-02 | 132 | 132 | 130 | 131 | 16,000 | 1,310 |
| 2002-08-01 | 128 | 135 | 128 | 135 | 50,000 | 1,350 |
| 2002-07-31 | 132 | 132 | 129 | 131 | 20,000 | 1,310 |
| 2002-07-30 | 129 | 132 | 129 | 129 | 27,000 | 1,290 |
| 2002-07-29 | 131 | 131 | 128 | 128 | 83,000 | 1,280 |
| 2002-07-26 | 136 | 136 | 132 | 135 | 99,000 | 1,350 |
| 2002-07-25 | 140 | 140 | 136 | 136 | 111,000 | 1,360 |
| 2002-07-24 | 143 | 143 | 135 | 136 | 423,000 | 1,360 |
| 2002-07-23 | 133 | 146 | 131 | 140 | 630,000 | 1,400 |
| 2002-07-22 | 131 | 131 | 126 | 127 | 66,000 | 1,270 |
| 2002-07-19 | 133 | 134 | 131 | 133 | 33,000 | 1,330 |
| 2002-07-18 | 131 | 135 | 130 | 130 | 36,000 | 1,300 |
| 2002-07-17 | 127 | 132 | 127 | 132 | 26,000 | 1,320 |
| 2002-07-16 | 128 | 129 | 127 | 127 | 28,000 | 1,270 |
| 2002-07-15 | 130 | 130 | 128 | 129 | 27,000 | 1,290 |
| 2002-07-12 | 134 | 134 | 130 | 132 | 12,000 | 1,320 |
| 2002-07-11 | 130 | 134 | 130 | 132 | 37,000 | 1,320 |
| 2002-07-10 | 130 | 132 | 130 | 130 | 48,000 | 1,300 |
| 2002-07-09 | 131 | 133 | 131 | 132 | 28,000 | 1,320 |
| 2002-07-08 | 134 | 135 | 131 | 131 | 33,000 | 1,310 |
| 2002-07-05 | 131 | 134 | 129 | 134 | 12,000 | 1,340 |
| 2002-07-04 | 133 | 133 | 131 | 132 | 28,000 | 1,320 |
| 2002-07-03 | 132 | 132 | 130 | 130 | 16,000 | 1,300 |
| 2002-07-02 | 132 | 132 | 127 | 130 | 34,000 | 1,300 |
| 2002-07-01 | 133 | 133 | 128 | 128 | 20,000 | 1,280 |
| 2002-06-28 | 133 | 133 | 126 | 129 | 35,000 | 1,290 |
| 2002-06-27 | 128 | 129 | 126 | 129 | 20,000 | 1,290 |
| 2002-06-26 | 134 | 134 | 129 | 129 | 16,000 | 1,290 |
| 2002-06-25 | 129 | 131 | 129 | 131 | 20,000 | 1,310 |
| 2002-06-24 | 127 | 127 | 126 | 127 | 19,000 | 1,270 |
| 2002-06-21 | 129 | 129 | 127 | 128 | 32,000 | 1,280 |
| 2002-06-20 | 128 | 130 | 126 | 128 | 45,000 | 1,280 |
| 2002-06-19 | 131 | 131 | 130 | 130 | 41,000 | 1,300 |
| 2002-06-18 | 132 | 132 | 130 | 131 | 23,000 | 1,310 |
| 2002-06-17 | 131 | 131 | 131 | 131 | 16,000 | 1,310 |
| 2002-06-14 | 132 | 133 | 131 | 131 | 31,000 | 1,310 |
| 2002-06-13 | 132 | 133 | 132 | 132 | 14,000 | 1,320 |
| 2002-06-12 | 132 | 134 | 131 | 132 | 43,000 | 1,320 |
| 2002-06-11 | 133 | 133 | 133 | 133 | 9,000 | 1,330 |
| 2002-06-10 | 134 | 136 | 134 | 134 | 17,000 | 1,340 |
| 2002-06-07 | 135 | 135 | 133 | 133 | 32,000 | 1,330 |
| 2002-06-06 | 135 | 136 | 134 | 134 | 24,000 | 1,340 |
| 2002-06-05 | 136 | 136 | 134 | 134 | 76,000 | 1,340 |
| 2002-06-04 | 137 | 140 | 135 | 135 | 44,000 | 1,350 |
| 2002-06-03 | 140 | 141 | 137 | 137 | 26,000 | 1,370 |
| 2002-05-31 | 139 | 140 | 138 | 140 | 26,000 | 1,400 |
| 2002-05-30 | 139 | 139 | 135 | 135 | 82,000 | 1,350 |
| 2002-05-29 | 138 | 139 | 137 | 138 | 23,000 | 1,380 |
| 2002-05-28 | 141 | 142 | 139 | 139 | 53,000 | 1,390 |
| 2002-05-27 | 142 | 143 | 141 | 143 | 71,000 | 1,430 |
| 2002-05-24 | 137 | 143 | 137 | 140 | 207,000 | 1,400 |
| 2002-05-23 | 135 | 136 | 135 | 136 | 62,000 | 1,360 |
| 2002-05-22 | 133 | 135 | 132 | 135 | 97,000 | 1,350 |
| 2002-05-21 | 132 | 132 | 131 | 132 | 57,000 | 1,320 |
| 2002-05-20 | 133 | 134 | 131 | 132 | 56,000 | 1,320 |
| 2002-05-17 | 135 | 135 | 132 | 134 | 53,000 | 1,340 |
| 2002-05-16 | 133 | 133 | 132 | 133 | 16,000 | 1,330 |
| 2002-05-15 | 134 | 136 | 134 | 135 | 19,000 | 1,350 |
| 2002-05-14 | 134 | 134 | 132 | 134 | 62,000 | 1,340 |
| 2002-05-13 | 138 | 138 | 133 | 133 | 61,000 | 1,330 |
| 2002-05-10 | 133 | 136 | 132 | 136 | 90,000 | 1,360 |
| 2002-05-09 | 130 | 133 | 130 | 133 | 115,000 | 1,330 |
| 2002-05-08 | 135 | 136 | 132 | 133 | 23,000 | 1,330 |
| 2002-05-07 | 136 | 137 | 134 | 136 | 32,000 | 1,360 |
| 2002-05-02 | 135 | 136 | 134 | 135 | 19,000 | 1,350 |
| 2002-05-01 | 133 | 137 | 133 | 137 | 21,000 | 1,370 |
| 2002-04-30 | 137 | 137 | 131 | 133 | 77,000 | 1,330 |
| 2002-04-26 | 140 | 141 | 138 | 138 | 61,000 | 1,380 |
| 2002-04-25 | 143 | 143 | 141 | 141 | 36,000 | 1,410 |
| 2002-04-24 | 144 | 144 | 141 | 141 | 40,000 | 1,410 |
| 2002-04-23 | 145 | 145 | 141 | 142 | 65,000 | 1,420 |
| 2002-04-22 | 146 | 146 | 141 | 141 | 41,000 | 1,410 |
| 2002-04-19 | 145 | 145 | 140 | 141 | 92,000 | 1,410 |
| 2002-04-18 | 140 | 149 | 140 | 148 | 112,000 | 1,480 |
| 2002-04-17 | 137 | 141 | 137 | 139 | 78,000 | 1,390 |
| 2002-04-16 | 136 | 139 | 136 | 137 | 71,000 | 1,370 |
| 2002-04-15 | 137 | 140 | 135 | 135 | 118,000 | 1,350 |
| 2002-04-12 | 145 | 145 | 140 | 140 | 145,000 | 1,400 |
| 2002-04-11 | 149 | 153 | 148 | 148 | 210,000 | 1,480 |
| 2002-04-10 | 146 | 149 | 143 | 149 | 369,000 | 1,490 |
| 2002-04-09 | 154 | 157 | 148 | 148 | 526,000 | 1,480 |
| 2002-04-08 | 160 | 163 | 153 | 153 | 1,537,000 | 1,530 |
| 2002-04-05 | 148 | 158 | 146 | 156 | 1,629,000 | 1,560 |
| 2002-04-04 | 133 | 153 | 133 | 153 | 1,244,000 | 1,530 |
| 2002-04-03 | 128 | 133 | 128 | 133 | 46,000 | 1,330 |
| 2002-04-02 | 123 | 127 | 123 | 127 | 16,000 | 1,270 |
| 2002-04-01 | 127 | 127 | 123 | 123 | 43,000 | 1,230 |
| 2002-03-29 | 123 | 126 | 122 | 126 | 48,000 | 1,260 |
| 2002-03-28 | 126 | 126 | 124 | 124 | 25,000 | 1,240 |
| 2002-03-27 | 126 | 128 | 126 | 128 | 23,000 | 1,280 |
| 2002-03-26 | 135 | 135 | 126 | 126 | 81,000 | 1,260 |
| 2002-03-25 | 138 | 139 | 136 | 136 | 86,000 | 1,360 |
| 2002-03-22 | 136 | 136 | 134 | 136 | 58,000 | 1,360 |
| 2002-03-20 | 135 | 136 | 134 | 134 | 47,000 | 1,340 |
| 2002-03-19 | 133 | 135 | 133 | 135 | 74,000 | 1,350 |
| 2002-03-18 | 133 | 135 | 133 | 133 | 39,000 | 1,330 |
| 2002-03-15 | 135 | 135 | 134 | 134 | 92,000 | 1,340 |
| 2002-03-14 | 135 | 137 | 132 | 132 | 38,000 | 1,320 |
| 2002-03-13 | 137 | 138 | 135 | 135 | 54,000 | 1,350 |
| 2002-03-12 | 135 | 136 | 135 | 136 | 30,000 | 1,360 |
| 2002-03-11 | 132 | 136 | 132 | 133 | 69,000 | 1,330 |
| 2002-03-08 | 131 | 139 | 131 | 135 | 115,000 | 1,350 |
| 2002-03-07 | 129 | 132 | 129 | 132 | 57,000 | 1,320 |
| 2002-03-06 | 129 | 130 | 129 | 129 | 24,000 | 1,290 |
| 2002-03-05 | 130 | 132 | 129 | 131 | 55,000 | 1,310 |
| 2002-03-04 | 129 | 131 | 128 | 129 | 64,000 | 1,290 |
| 2002-03-01 | 129 | 129 | 127 | 128 | 25,000 | 1,280 |
| 2002-02-28 | 125 | 128 | 125 | 127 | 32,000 | 1,270 |
| 2002-02-27 | 126 | 127 | 126 | 127 | 51,000 | 1,270 |
| 2002-02-26 | 125 | 126 | 125 | 126 | 15,000 | 1,260 |
| 2002-02-25 | 127 | 127 | 126 | 126 | 26,000 | 1,260 |
| 2002-02-22 | 125 | 126 | 123 | 126 | 26,000 | 1,260 |
| 2002-02-21 | 126 | 126 | 124 | 124 | 23,000 | 1,240 |
| 2002-02-20 | 124 | 124 | 120 | 124 | 32,000 | 1,240 |
| 2002-02-19 | 130 | 130 | 119 | 119 | 170,000 | 1,190 |
| 2002-02-18 | 127 | 129 | 126 | 129 | 43,000 | 1,290 |
| 2002-02-15 | 125 | 126 | 122 | 126 | 40,000 | 1,260 |
| 2002-02-14 | 122 | 124 | 121 | 124 | 62,000 | 1,240 |
| 2002-02-13 | 121 | 122 | 121 | 122 | 46,000 | 1,220 |
| 2002-02-12 | 120 | 122 | 120 | 121 | 50,000 | 1,210 |
| 2002-02-08 | 119 | 120 | 119 | 120 | 33,000 | 1,200 |
| 2002-02-07 | 119 | 120 | 119 | 119 | 28,000 | 1,190 |
| 2002-02-06 | 119 | 119 | 119 | 119 | 9,000 | 1,190 |
| 2002-02-05 | 119 | 120 | 119 | 119 | 44,000 | 1,190 |
| 2002-02-04 | 118 | 120 | 118 | 119 | 57,000 | 1,190 |
| 2002-02-01 | 118 | 119 | 118 | 118 | 39,000 | 1,180 |
| 2002-01-31 | 120 | 120 | 117 | 117 | 39,000 | 1,170 |
| 2002-01-30 | 116 | 118 | 116 | 117 | 11,000 | 1,170 |
| 2002-01-29 | 118 | 118 | 116 | 116 | 17,000 | 1,160 |
| 2002-01-28 | 116 | 119 | 115 | 119 | 46,000 | 1,190 |
| 2002-01-25 | 117 | 117 | 115 | 115 | 26,000 | 1,150 |
| 2002-01-24 | 117 | 117 | 115 | 115 | 17,000 | 1,150 |
| 2002-01-23 | 117 | 117 | 114 | 114 | 16,000 | 1,140 |
| 2002-01-22 | 115 | 115 | 115 | 115 | 54,000 | 1,150 |
| 2002-01-21 | 117 | 117 | 115 | 115 | 12,000 | 1,150 |
| 2002-01-18 | 114 | 116 | 114 | 115 | 24,000 | 1,150 |
| 2002-01-17 | 117 | 117 | 113 | 113 | 34,000 | 1,130 |
| 2002-01-16 | 113 | 115 | 113 | 114 | 32,000 | 1,140 |
| 2002-01-15 | 117 | 117 | 113 | 113 | 40,000 | 1,130 |
| 2002-01-11 | 118 | 120 | 117 | 117 | 43,000 | 1,170 |
| 2002-01-10 | 118 | 118 | 117 | 118 | 13,000 | 1,180 |
| 2002-01-09 | 116 | 118 | 116 | 118 | 28,000 | 1,180 |
| 2002-01-08 | 114 | 120 | 114 | 114 | 33,000 | 1,140 |
| 2002-01-07 | 115 | 118 | 113 | 113 | 148,000 | 1,130 |
| 2002-01-04 | 113 | 115 | 113 | 113 | 13,000 | 1,130 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
