5008 東亜石油(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 169 | 177 | 169 | 177 | 1,899,000 | 1,770 |
| 2003-12-29 | 155 | 168 | 155 | 165 | 1,567,000 | 1,650 |
| 2003-12-26 | 149 | 155 | 149 | 153 | 138,000 | 1,530 |
| 2003-12-25 | 148 | 152 | 148 | 150 | 173,000 | 1,500 |
| 2003-12-24 | 157 | 157 | 149 | 152 | 211,000 | 1,520 |
| 2003-12-22 | 148 | 156 | 146 | 156 | 414,000 | 1,560 |
| 2003-12-19 | 147 | 148 | 145 | 146 | 171,000 | 1,460 |
| 2003-12-18 | 147 | 150 | 147 | 147 | 72,000 | 1,470 |
| 2003-12-17 | 149 | 150 | 148 | 148 | 107,000 | 1,480 |
| 2003-12-16 | 149 | 151 | 149 | 150 | 84,000 | 1,500 |
| 2003-12-15 | 153 | 154 | 151 | 154 | 80,000 | 1,540 |
| 2003-12-12 | 150 | 152 | 147 | 152 | 166,000 | 1,520 |
| 2003-12-11 | 152 | 152 | 145 | 149 | 206,000 | 1,490 |
| 2003-12-10 | 153 | 153 | 150 | 151 | 104,000 | 1,510 |
| 2003-12-09 | 152 | 153 | 151 | 152 | 81,000 | 1,520 |
| 2003-12-08 | 158 | 160 | 152 | 153 | 220,000 | 1,530 |
| 2003-12-05 | 156 | 159 | 155 | 159 | 185,000 | 1,590 |
| 2003-12-04 | 155 | 159 | 155 | 157 | 175,000 | 1,570 |
| 2003-12-03 | 156 | 159 | 156 | 156 | 117,000 | 1,560 |
| 2003-12-02 | 158 | 162 | 158 | 160 | 281,000 | 1,600 |
| 2003-12-01 | 153 | 161 | 152 | 161 | 619,000 | 1,610 |
| 2003-11-28 | 141 | 159 | 141 | 156 | 761,000 | 1,560 |
| 2003-11-27 | 142 | 143 | 140 | 141 | 197,000 | 1,410 |
| 2003-11-26 | 146 | 146 | 141 | 143 | 108,000 | 1,430 |
| 2003-11-25 | 140 | 144 | 140 | 144 | 96,000 | 1,440 |
| 2003-11-21 | 138 | 139 | 135 | 138 | 162,000 | 1,380 |
| 2003-11-20 | 137 | 138 | 135 | 138 | 61,000 | 1,380 |
| 2003-11-19 | 137 | 137 | 132 | 133 | 88,000 | 1,330 |
| 2003-11-18 | 135 | 138 | 133 | 138 | 162,000 | 1,380 |
| 2003-11-17 | 144 | 144 | 135 | 135 | 126,000 | 1,350 |
| 2003-11-14 | 149 | 149 | 145 | 146 | 61,000 | 1,460 |
| 2003-11-13 | 144 | 148 | 144 | 148 | 135,000 | 1,480 |
| 2003-11-12 | 139 | 143 | 138 | 142 | 89,000 | 1,420 |
| 2003-11-11 | 147 | 147 | 138 | 143 | 235,000 | 1,430 |
| 2003-11-10 | 148 | 149 | 147 | 147 | 72,000 | 1,470 |
| 2003-11-07 | 150 | 150 | 148 | 150 | 66,000 | 1,500 |
| 2003-11-06 | 148 | 150 | 147 | 147 | 67,000 | 1,470 |
| 2003-11-05 | 150 | 150 | 147 | 147 | 71,000 | 1,470 |
| 2003-11-04 | 152 | 152 | 150 | 150 | 98,000 | 1,500 |
| 2003-10-31 | 151 | 154 | 150 | 152 | 133,000 | 1,520 |
| 2003-10-30 | 155 | 156 | 152 | 155 | 87,000 | 1,550 |
| 2003-10-29 | 150 | 156 | 148 | 156 | 210,000 | 1,560 |
| 2003-10-28 | 149 | 151 | 148 | 149 | 109,000 | 1,490 |
| 2003-10-27 | 154 | 154 | 148 | 150 | 68,000 | 1,500 |
| 2003-10-24 | 150 | 156 | 146 | 150 | 124,000 | 1,500 |
| 2003-10-23 | 158 | 158 | 122 | 145 | 404,000 | 1,450 |
| 2003-10-22 | 159 | 160 | 157 | 159 | 215,000 | 1,590 |
| 2003-10-21 | 160 | 160 | 157 | 157 | 217,000 | 1,570 |
| 2003-10-20 | 160 | 160 | 158 | 160 | 245,000 | 1,600 |
| 2003-10-17 | 164 | 164 | 159 | 161 | 172,000 | 1,610 |
| 2003-10-16 | 165 | 165 | 159 | 163 | 295,000 | 1,630 |
| 2003-10-15 | 168 | 169 | 159 | 164 | 617,000 | 1,640 |
| 2003-10-14 | 177 | 180 | 170 | 172 | 1,664,000 | 1,720 |
| 2003-10-10 | 164 | 175 | 161 | 171 | 3,381,000 | 1,710 |
| 2003-10-09 | 155 | 155 | 151 | 154 | 206,000 | 1,540 |
| 2003-10-08 | 153 | 160 | 153 | 155 | 271,000 | 1,550 |
| 2003-10-07 | 153 | 154 | 151 | 152 | 74,000 | 1,520 |
| 2003-10-06 | 154 | 155 | 152 | 152 | 77,000 | 1,520 |
| 2003-10-03 | 152 | 154 | 151 | 154 | 90,000 | 1,540 |
| 2003-10-02 | 152 | 152 | 150 | 152 | 93,000 | 1,520 |
| 2003-10-01 | 154 | 154 | 150 | 151 | 117,000 | 1,510 |
| 2003-09-30 | 154 | 155 | 152 | 153 | 86,000 | 1,530 |
| 2003-09-29 | 155 | 156 | 153 | 153 | 51,000 | 1,530 |
| 2003-09-26 | 155 | 157 | 151 | 156 | 135,000 | 1,560 |
| 2003-09-25 | 159 | 160 | 156 | 157 | 139,000 | 1,570 |
| 2003-09-24 | 161 | 161 | 158 | 159 | 230,000 | 1,590 |
| 2003-09-22 | 156 | 159 | 155 | 158 | 195,000 | 1,580 |
| 2003-09-19 | 156 | 156 | 153 | 154 | 198,000 | 1,540 |
| 2003-09-18 | 158 | 158 | 156 | 156 | 97,000 | 1,560 |
| 2003-09-17 | 157 | 160 | 156 | 158 | 85,000 | 1,580 |
| 2003-09-16 | 158 | 160 | 155 | 158 | 65,000 | 1,580 |
| 2003-09-12 | 156 | 158 | 156 | 157 | 41,000 | 1,570 |
| 2003-09-11 | 158 | 161 | 157 | 158 | 64,000 | 1,580 |
| 2003-09-10 | 161 | 161 | 157 | 158 | 39,000 | 1,580 |
| 2003-09-09 | 161 | 162 | 158 | 161 | 155,000 | 1,610 |
| 2003-09-08 | 158 | 163 | 158 | 161 | 126,000 | 1,610 |
| 2003-09-05 | 166 | 167 | 159 | 159 | 104,000 | 1,590 |
| 2003-09-04 | 156 | 168 | 155 | 164 | 294,000 | 1,640 |
| 2003-09-03 | 157 | 158 | 154 | 158 | 116,000 | 1,580 |
| 2003-09-02 | 154 | 156 | 153 | 154 | 129,000 | 1,540 |
| 2003-09-01 | 152 | 157 | 152 | 155 | 86,000 | 1,550 |
| 2003-08-29 | 153 | 155 | 153 | 153 | 70,000 | 1,530 |
| 2003-08-28 | 154 | 157 | 153 | 153 | 64,000 | 1,530 |
| 2003-08-27 | 154 | 156 | 152 | 155 | 61,000 | 1,550 |
| 2003-08-26 | 157 | 158 | 153 | 157 | 38,000 | 1,570 |
| 2003-08-25 | 155 | 159 | 151 | 158 | 65,000 | 1,580 |
| 2003-08-22 | 154 | 155 | 152 | 153 | 68,000 | 1,530 |
| 2003-08-21 | 158 | 158 | 154 | 154 | 86,000 | 1,540 |
| 2003-08-20 | 157 | 158 | 155 | 157 | 63,000 | 1,570 |
| 2003-08-19 | 162 | 162 | 158 | 159 | 137,000 | 1,590 |
| 2003-08-18 | 159 | 162 | 158 | 162 | 149,000 | 1,620 |
| 2003-08-15 | 155 | 159 | 153 | 159 | 172,000 | 1,590 |
| 2003-08-14 | 156 | 156 | 150 | 155 | 79,000 | 1,550 |
| 2003-08-13 | 149 | 157 | 149 | 156 | 185,000 | 1,560 |
| 2003-08-12 | 150 | 150 | 146 | 149 | 48,000 | 1,490 |
| 2003-08-11 | 147 | 150 | 145 | 149 | 65,000 | 1,490 |
| 2003-08-08 | 145 | 145 | 142 | 144 | 80,000 | 1,440 |
| 2003-08-07 | 145 | 145 | 143 | 145 | 73,000 | 1,450 |
| 2003-08-06 | 146 | 147 | 146 | 146 | 50,000 | 1,460 |
| 2003-08-05 | 147 | 151 | 147 | 149 | 49,000 | 1,490 |
| 2003-08-04 | 149 | 151 | 148 | 148 | 69,000 | 1,480 |
| 2003-08-01 | 147 | 150 | 147 | 150 | 49,000 | 1,500 |
| 2003-07-31 | 148 | 149 | 147 | 149 | 22,000 | 1,490 |
| 2003-07-30 | 147 | 150 | 146 | 148 | 58,000 | 1,480 |
| 2003-07-29 | 151 | 151 | 148 | 148 | 72,000 | 1,480 |
| 2003-07-28 | 150 | 152 | 148 | 149 | 42,000 | 1,490 |
| 2003-07-25 | 150 | 150 | 146 | 146 | 58,000 | 1,460 |
| 2003-07-24 | 153 | 153 | 149 | 149 | 71,000 | 1,490 |
| 2003-07-23 | 156 | 156 | 151 | 151 | 45,000 | 1,510 |
| 2003-07-22 | 156 | 156 | 148 | 151 | 56,000 | 1,510 |
| 2003-07-18 | 147 | 148 | 143 | 146 | 127,000 | 1,460 |
| 2003-07-17 | 152 | 152 | 143 | 148 | 158,000 | 1,480 |
| 2003-07-16 | 154 | 155 | 151 | 153 | 124,000 | 1,530 |
| 2003-07-15 | 157 | 157 | 154 | 156 | 32,000 | 1,560 |
| 2003-07-14 | 156 | 159 | 156 | 157 | 42,000 | 1,570 |
| 2003-07-11 | 158 | 161 | 154 | 158 | 102,000 | 1,580 |
| 2003-07-10 | 153 | 161 | 153 | 156 | 122,000 | 1,560 |
| 2003-07-09 | 160 | 160 | 153 | 156 | 230,000 | 1,560 |
| 2003-07-08 | 165 | 169 | 160 | 161 | 167,000 | 1,610 |
| 2003-07-07 | 166 | 170 | 165 | 169 | 137,000 | 1,690 |
| 2003-07-04 | 158 | 172 | 158 | 167 | 242,000 | 1,670 |
| 2003-07-03 | 178 | 178 | 166 | 168 | 274,000 | 1,680 |
| 2003-07-02 | 182 | 182 | 174 | 175 | 282,000 | 1,750 |
| 2003-07-01 | 184 | 184 | 178 | 180 | 644,000 | 1,800 |
| 2003-06-30 | 174 | 179 | 174 | 179 | 318,000 | 1,790 |
| 2003-06-27 | 172 | 173 | 169 | 172 | 200,000 | 1,720 |
| 2003-06-26 | 173 | 174 | 169 | 170 | 207,000 | 1,700 |
| 2003-06-25 | 172 | 176 | 171 | 173 | 188,000 | 1,730 |
| 2003-06-24 | 175 | 175 | 170 | 170 | 156,000 | 1,700 |
| 2003-06-23 | 173 | 176 | 172 | 176 | 134,000 | 1,760 |
| 2003-06-20 | 172 | 176 | 171 | 173 | 140,000 | 1,730 |
| 2003-06-19 | 179 | 179 | 173 | 176 | 233,000 | 1,760 |
| 2003-06-18 | 171 | 177 | 166 | 177 | 394,000 | 1,770 |
| 2003-06-17 | 172 | 174 | 169 | 172 | 356,000 | 1,720 |
| 2003-06-16 | 179 | 179 | 172 | 174 | 167,000 | 1,740 |
| 2003-06-13 | 178 | 180 | 175 | 180 | 408,000 | 1,800 |
| 2003-06-12 | 183 | 185 | 178 | 180 | 538,000 | 1,800 |
| 2003-06-11 | 181 | 187 | 181 | 184 | 1,670,000 | 1,840 |
| 2003-06-10 | 180 | 181 | 177 | 180 | 378,000 | 1,800 |
| 2003-06-09 | 185 | 185 | 177 | 180 | 536,000 | 1,800 |
| 2003-06-06 | 185 | 186 | 179 | 183 | 1,553,000 | 1,830 |
| 2003-06-05 | 170 | 182 | 169 | 182 | 1,540,000 | 1,820 |
| 2003-06-04 | 176 | 176 | 169 | 170 | 1,076,000 | 1,700 |
| 2003-06-03 | 164 | 177 | 164 | 176 | 2,788,000 | 1,760 |
| 2003-06-02 | 170 | 170 | 162 | 164 | 386,000 | 1,640 |
| 2003-05-30 | 164 | 170 | 162 | 168 | 759,000 | 1,680 |
| 2003-05-29 | 167 | 174 | 165 | 167 | 2,568,000 | 1,670 |
| 2003-05-28 | 148 | 168 | 146 | 168 | 2,846,000 | 1,680 |
| 2003-05-27 | 151 | 152 | 143 | 147 | 585,000 | 1,470 |
| 2003-05-26 | 149 | 155 | 146 | 150 | 963,000 | 1,500 |
| 2003-05-23 | 160 | 164 | 160 | 161 | 856,000 | 1,610 |
| 2003-05-22 | 159 | 164 | 158 | 163 | 936,000 | 1,630 |
| 2003-05-21 | 156 | 168 | 152 | 162 | 2,897,000 | 1,620 |
| 2003-05-20 | 149 | 158 | 144 | 158 | 3,655,000 | 1,580 |
| 2003-05-19 | 141 | 141 | 135 | 135 | 382,000 | 1,350 |
| 2003-05-16 | 145 | 147 | 138 | 142 | 1,435,000 | 1,420 |
| 2003-05-15 | 137 | 144 | 132 | 144 | 2,153,000 | 1,440 |
| 2003-05-14 | 120 | 140 | 120 | 136 | 1,223,000 | 1,360 |
| 2003-05-13 | 121 | 121 | 117 | 119 | 61,000 | 1,190 |
| 2003-05-12 | 122 | 123 | 121 | 121 | 53,000 | 1,210 |
| 2003-05-09 | 119 | 122 | 119 | 121 | 75,000 | 1,210 |
| 2003-05-08 | 118 | 119 | 117 | 119 | 51,000 | 1,190 |
| 2003-05-07 | 117 | 118 | 117 | 118 | 13,000 | 1,180 |
| 2003-05-06 | 118 | 118 | 115 | 118 | 89,000 | 1,180 |
| 2003-05-02 | 117 | 117 | 116 | 117 | 16,000 | 1,170 |
| 2003-05-01 | 117 | 117 | 116 | 116 | 7,000 | 1,160 |
| 2003-04-30 | 117 | 117 | 116 | 116 | 11,000 | 1,160 |
| 2003-04-28 | 117 | 117 | 117 | 117 | 10,000 | 1,170 |
| 2003-04-25 | 117 | 117 | 116 | 116 | 21,000 | 1,160 |
| 2003-04-24 | 119 | 119 | 116 | 117 | 27,000 | 1,170 |
| 2003-04-23 | 121 | 121 | 118 | 118 | 32,000 | 1,180 |
| 2003-04-22 | 122 | 124 | 118 | 120 | 131,000 | 1,200 |
| 2003-04-21 | 117 | 121 | 114 | 119 | 89,000 | 1,190 |
| 2003-04-18 | 117 | 118 | 117 | 117 | 11,000 | 1,170 |
| 2003-04-17 | 118 | 118 | 117 | 117 | 9,000 | 1,170 |
| 2003-04-16 | 116 | 117 | 116 | 116 | 20,000 | 1,160 |
| 2003-04-15 | 116 | 116 | 115 | 115 | 8,000 | 1,150 |
| 2003-04-14 | 115 | 117 | 115 | 115 | 9,000 | 1,150 |
| 2003-04-11 | 117 | 118 | 116 | 116 | 18,000 | 1,160 |
| 2003-04-10 | 116 | 117 | 116 | 117 | 43,000 | 1,170 |
| 2003-04-09 | 116 | 117 | 116 | 116 | 20,000 | 1,160 |
| 2003-04-08 | 118 | 118 | 118 | 118 | 27,000 | 1,180 |
| 2003-04-07 | 117 | 117 | 117 | 117 | 35,000 | 1,170 |
| 2003-04-04 | 118 | 118 | 117 | 117 | 30,000 | 1,170 |
| 2003-04-03 | 116 | 118 | 116 | 118 | 26,000 | 1,180 |
| 2003-04-02 | 114 | 115 | 114 | 115 | 5,000 | 1,150 |
| 2003-04-01 | 114 | 115 | 113 | 114 | 25,000 | 1,140 |
| 2003-03-31 | 116 | 116 | 114 | 114 | 29,000 | 1,140 |
| 2003-03-28 | 118 | 118 | 116 | 116 | 28,000 | 1,160 |
| 2003-03-27 | 119 | 119 | 118 | 118 | 13,000 | 1,180 |
| 2003-03-26 | 118 | 119 | 118 | 119 | 17,000 | 1,190 |
| 2003-03-25 | 123 | 123 | 120 | 122 | 100,000 | 1,220 |
| 2003-03-24 | 123 | 123 | 122 | 122 | 57,000 | 1,220 |
| 2003-03-20 | 120 | 121 | 119 | 119 | 65,000 | 1,190 |
| 2003-03-19 | 121 | 121 | 120 | 121 | 16,000 | 1,210 |
| 2003-03-18 | 123 | 123 | 120 | 121 | 96,000 | 1,210 |
| 2003-03-17 | 118 | 124 | 117 | 124 | 78,000 | 1,240 |
| 2003-03-14 | 118 | 118 | 116 | 117 | 19,000 | 1,170 |
| 2003-03-13 | 117 | 118 | 116 | 116 | 60,000 | 1,160 |
| 2003-03-12 | 115 | 117 | 115 | 116 | 61,000 | 1,160 |
| 2003-03-11 | 115 | 117 | 114 | 116 | 128,000 | 1,160 |
| 2003-03-10 | 118 | 118 | 115 | 115 | 58,000 | 1,150 |
| 2003-03-07 | 120 | 120 | 117 | 119 | 64,000 | 1,190 |
| 2003-03-06 | 121 | 121 | 120 | 121 | 35,000 | 1,210 |
| 2003-03-05 | 121 | 121 | 120 | 120 | 51,000 | 1,200 |
| 2003-03-04 | 121 | 122 | 120 | 121 | 75,000 | 1,210 |
| 2003-03-03 | 123 | 123 | 122 | 122 | 43,000 | 1,220 |
| 2003-02-28 | 121 | 123 | 120 | 123 | 74,000 | 1,230 |
| 2003-02-27 | 119 | 120 | 119 | 120 | 56,000 | 1,200 |
| 2003-02-26 | 119 | 121 | 119 | 120 | 49,000 | 1,200 |
| 2003-02-25 | 124 | 124 | 120 | 121 | 78,000 | 1,210 |
| 2003-02-24 | 123 | 123 | 121 | 122 | 64,000 | 1,220 |
| 2003-02-21 | 121 | 122 | 121 | 122 | 113,000 | 1,220 |
| 2003-02-20 | 122 | 124 | 122 | 123 | 59,000 | 1,230 |
| 2003-02-19 | 125 | 125 | 121 | 121 | 155,000 | 1,210 |
| 2003-02-18 | 127 | 128 | 125 | 125 | 74,000 | 1,250 |
| 2003-02-17 | 127 | 128 | 127 | 127 | 67,000 | 1,270 |
| 2003-02-14 | 125 | 127 | 125 | 127 | 74,000 | 1,270 |
| 2003-02-13 | 125 | 128 | 125 | 126 | 116,000 | 1,260 |
| 2003-02-12 | 129 | 129 | 124 | 126 | 281,000 | 1,260 |
| 2003-02-10 | 126 | 128 | 124 | 128 | 195,000 | 1,280 |
| 2003-02-07 | 124 | 125 | 122 | 124 | 155,000 | 1,240 |
| 2003-02-06 | 118 | 122 | 118 | 122 | 197,000 | 1,220 |
| 2003-02-05 | 116 | 117 | 115 | 117 | 94,000 | 1,170 |
| 2003-02-04 | 116 | 116 | 115 | 116 | 67,000 | 1,160 |
| 2003-02-03 | 116 | 117 | 115 | 116 | 49,000 | 1,160 |
| 2003-01-31 | 116 | 117 | 116 | 117 | 29,000 | 1,170 |
| 2003-01-30 | 116 | 117 | 115 | 116 | 33,000 | 1,160 |
| 2003-01-29 | 116 | 116 | 116 | 116 | 21,000 | 1,160 |
| 2003-01-28 | 115 | 116 | 115 | 116 | 36,000 | 1,160 |
| 2003-01-27 | 116 | 117 | 115 | 117 | 61,000 | 1,170 |
| 2003-01-24 | 119 | 119 | 116 | 118 | 122,000 | 1,180 |
| 2003-01-23 | 119 | 119 | 117 | 118 | 65,000 | 1,180 |
| 2003-01-22 | 120 | 120 | 118 | 118 | 95,000 | 1,180 |
| 2003-01-21 | 116 | 120 | 116 | 120 | 35,000 | 1,200 |
| 2003-01-20 | 119 | 119 | 116 | 116 | 91,000 | 1,160 |
| 2003-01-17 | 118 | 120 | 117 | 118 | 59,000 | 1,180 |
| 2003-01-16 | 116 | 120 | 116 | 118 | 123,000 | 1,180 |
| 2003-01-15 | 116 | 117 | 114 | 116 | 38,000 | 1,160 |
| 2003-01-14 | 115 | 117 | 114 | 116 | 25,000 | 1,160 |
| 2003-01-10 | 115 | 115 | 113 | 115 | 48,000 | 1,150 |
| 2003-01-09 | 113 | 116 | 112 | 115 | 44,000 | 1,150 |
| 2003-01-08 | 115 | 118 | 113 | 114 | 78,000 | 1,140 |
| 2003-01-07 | 120 | 120 | 115 | 115 | 100,000 | 1,150 |
| 2003-01-06 | 118 | 119 | 117 | 119 | 44,000 | 1,190 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
