5008 東亜石油(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	180	180	179	179	63,000	1,790
2004-12-29	179	182	179	180	86,000	1,800
2004-12-28	181	184	180	184	88,000	1,840
2004-12-27	179	181	178	181	145,000	1,810
2004-12-24	178	180	178	179	206,000	1,790
2004-12-22	176	182	176	180	242,000	1,800
2004-12-21	176	178	176	178	155,000	1,780
2004-12-20	175	177	175	177	165,000	1,770
2004-12-17	175	177	175	177	53,000	1,770
2004-12-16	177	177	174	176	147,000	1,760
2004-12-15	179	179	176	177	20,000	1,770
2004-12-14	179	179	176	177	90,000	1,770
2004-12-13	178	180	177	177	52,000	1,770
2004-12-10	179	179	177	179	96,000	1,790
2004-12-09	181	181	177	178	124,000	1,780
2004-12-08	180	182	179	181	106,000	1,810
2004-12-07	185	185	184	184	30,000	1,840
2004-12-06	181	187	181	187	184,000	1,870
2004-12-03	181	185	178	184	288,000	1,840
2004-12-02	182	182	180	182	83,000	1,820
2004-12-01	180	180	179	179	66,000	1,790
2004-11-30	181	182	180	182	136,000	1,820
2004-11-29	180	181	179	181	80,000	1,810
2004-11-26	175	180	175	180	273,000	1,800
2004-11-25	176	176	174	174	90,000	1,740
2004-11-24	175	176	174	175	197,000	1,750
2004-11-22	176	177	174	177	55,000	1,770
2004-11-19	174	177	174	176	73,000	1,760
2004-11-18	176	177	174	174	167,000	1,740
2004-11-17	177	177	176	176	47,000	1,760
2004-11-16	178	178	176	177	95,000	1,770
2004-11-15	175	177	175	176	67,000	1,760
2004-11-12	178	178	176	177	62,000	1,770
2004-11-11	178	179	177	179	32,000	1,790
2004-11-10	178	179	177	178	88,000	1,780
2004-11-09	178	178	177	178	62,000	1,780
2004-11-08	180	180	177	178	112,000	1,780
2004-11-05	180	180	178	180	65,000	1,800
2004-11-04	180	180	179	180	54,000	1,800
2004-11-02	180	180	178	180	38,000	1,800
2004-11-01	179	181	179	180	29,000	1,800
2004-10-29	179	179	177	178	37,000	1,780
2004-10-28	179	179	176	178	103,000	1,780
2004-10-27	182	182	179	179	21,000	1,790
2004-10-26	181	183	179	180	68,000	1,800
2004-10-25	179	181	178	181	62,000	1,810
2004-10-22	178	180	178	180	131,000	1,800
2004-10-21	183	185	179	180	194,000	1,800
2004-10-20	187	187	183	184	125,000	1,840
2004-10-19	188	189	186	189	151,000	1,890
2004-10-18	189	190	186	190	56,000	1,900
2004-10-15	186	188	185	188	95,000	1,880
2004-10-14	190	190	187	187	76,000	1,870
2004-10-13	196	196	191	193	122,000	1,930
2004-10-12	199	201	195	195	225,000	1,950
2004-10-08	195	200	191	199	568,000	1,990
2004-10-07	190	196	188	195	494,000	1,950
2004-10-06	187	191	186	191	201,000	1,910
2004-10-05	186	187	185	187	68,000	1,870
2004-10-04	186	187	185	186	100,000	1,860
2004-10-01	184	187	183	186	97,000	1,860
2004-09-30	185	187	184	184	35,000	1,840
2004-09-29	187	187	185	187	71,000	1,870
2004-09-28	182	187	182	184	103,000	1,840
2004-09-27	181	185	181	185	149,000	1,850
2004-09-24	186	187	185	186	90,000	1,860
2004-09-22	188	189	187	187	34,000	1,870
2004-09-21	191	191	186	188	75,000	1,880
2004-09-17	190	190	187	189	134,000	1,890
2004-09-16	190	190	189	190	168,000	1,900
2004-09-15	194	194	190	192	307,000	1,920
2004-09-14	195	195	192	193	87,000	1,930
2004-09-13	195	197	194	195	38,000	1,950
2004-09-10	194	196	193	194	98,000	1,940
2004-09-09	198	198	195	195	75,000	1,950
2004-09-08	199	199	196	197	114,000	1,970
2004-09-07	196	201	196	198	477,000	1,980
2004-09-06	195	196	193	194	122,000	1,940
2004-09-03	196	196	193	193	62,000	1,930
2004-09-02	195	196	193	194	55,000	1,940
2004-09-01	191	196	191	195	98,000	1,950
2004-08-31	192	193	190	192	157,000	1,920
2004-08-30	196	197	192	192	138,000	1,920
2004-08-27	194	195	193	194	96,000	1,940
2004-08-26	195	197	194	195	57,000	1,950
2004-08-25	196	197	195	196	77,000	1,960
2004-08-24	197	199	196	197	83,000	1,970
2004-08-23	200	201	195	196	171,000	1,960
2004-08-20	194	200	193	200	298,000	2,000
2004-08-19	193	196	192	195	174,000	1,950
2004-08-18	194	196	193	193	254,000	1,930
2004-08-17	195	199	194	196	237,000	1,960
2004-08-16	195	198	192	195	169,000	1,950
2004-08-13	192	199	192	196	154,000	1,960
2004-08-12	193	195	193	195	64,000	1,950
2004-08-11	195	195	192	195	105,000	1,950
2004-08-10	193	194	192	194	71,000	1,940
2004-08-09	190	192	190	192	127,000	1,920
2004-08-06	193	195	191	195	74,000	1,950
2004-08-05	197	197	194	196	53,000	1,960
2004-08-04	197	198	192	193	158,000	1,930
2004-08-03	197	199	193	196	193,000	1,960
2004-08-02	200	200	195	195	48,000	1,950
2004-07-30	192	198	192	196	132,000	1,960
2004-07-29	196	196	191	191	63,000	1,910
2004-07-28	197	197	191	195	152,000	1,950
2004-07-27	198	198	185	188	108,000	1,880
2004-07-26	198	198	193	197	211,000	1,970
2004-07-23	200	200	196	199	277,000	1,990
2004-07-22	201	201	197	198	148,000	1,980
2004-07-21	199	201	199	201	83,000	2,010
2004-07-20	198	202	198	201	156,000	2,010
2004-07-16	200	200	198	199	76,000	1,990
2004-07-15	203	203	199	201	196,000	2,010
2004-07-14	208	208	199	199	534,000	1,990
2004-07-13	199	209	199	205	1,368,000	2,050
2004-07-12	202	203	199	199	228,000	1,990
2004-07-09	199	202	197	200	161,000	2,000
2004-07-08	204	204	199	199	117,000	1,990
2004-07-07	209	209	199	202	841,000	2,020
2004-07-06	201	215	200	205	1,984,000	2,050
2004-07-05	196	196	193	193	136,000	1,930
2004-07-02	194	197	193	197	99,000	1,970
2004-07-01	200	200	195	195	246,000	1,950
2004-06-30	202	202	199	199	73,000	1,990
2004-06-29	200	202	198	202	202,000	2,020
2004-06-28	200	200	198	199	62,000	1,990
2004-06-25	202	203	193	201	180,000	2,010
2004-06-24	205	205	200	204	350,000	2,040
2004-06-23	206	207	202	204	495,000	2,040
2004-06-22	197	202	194	202	688,000	2,020
2004-06-21	192	198	190	198	421,000	1,980
2004-06-18	189	192	187	192	100,000	1,920
2004-06-17	191	192	189	189	44,000	1,890
2004-06-16	191	195	188	189	187,000	1,890
2004-06-15	192	193	189	189	86,000	1,890
2004-06-14	193	194	191	192	69,000	1,920
2004-06-11	195	195	191	193	140,000	1,930
2004-06-10	198	198	193	195	188,000	1,950
2004-06-09	190	196	190	196	482,000	1,960
2004-06-08	187	189	186	188	219,000	1,880
2004-06-07	184	185	183	183	94,000	1,830
2004-06-04	186	187	180	181	75,000	1,810
2004-06-03	188	188	181	183	144,000	1,830
2004-06-02	185	189	184	188	177,000	1,880
2004-06-01	187	187	180	183	133,000	1,830
2004-05-31	179	184	174	184	257,000	1,840
2004-05-28	186	187	183	184	144,000	1,840
2004-05-27	185	189	185	186	110,000	1,860
2004-05-26	190	191	185	185	133,000	1,850
2004-05-25	189	189	184	189	125,000	1,890
2004-05-24	185	185	183	184	96,000	1,840
2004-05-21	180	184	178	178	116,000	1,780
2004-05-20	181	181	178	179	77,000	1,790
2004-05-19	177	181	173	181	83,000	1,810
2004-05-18	168	175	168	172	59,000	1,720
2004-05-17	181	181	169	170	232,000	1,700
2004-05-14	180	182	175	179	122,000	1,790
2004-05-13	181	183	178	179	312,000	1,790
2004-05-12	177	182	174	182	207,000	1,820
2004-05-11	170	179	169	178	289,000	1,780
2004-05-10	186	187	170	181	260,000	1,810
2004-05-07	192	194	189	189	251,000	1,890
2004-05-06	200	200	193	194	112,000	1,940
2004-04-30	197	198	194	197	206,000	1,970
2004-04-28	197	200	194	200	314,000	2,000
2004-04-27	200	200	197	197	327,000	1,970
2004-04-26	204	205	201	202	265,000	2,020
2004-04-23	204	206	203	203	281,000	2,030
2004-04-22	207	207	203	203	118,000	2,030
2004-04-21	206	207	203	206	123,000	2,060
2004-04-20	203	207	203	207	202,000	2,070
2004-04-19	210	212	202	205	247,000	2,050
2004-04-16	214	214	206	210	329,000	2,100
2004-04-15	216	216	209	212	1,054,000	2,120
2004-04-14	207	216	205	215	1,913,000	2,150
2004-04-13	208	208	205	207	775,000	2,070
2004-04-12	208	208	203	206	842,000	2,060
2004-04-09	205	205	201	201	655,000	2,010
2004-04-08	201	206	201	206	846,000	2,060
2004-04-07	204	204	200	200	327,000	2,000
2004-04-06	205	206	199	205	789,000	2,050
2004-04-05	208	208	203	206	693,000	2,060
2004-04-02	200	209	196	208	2,554,000	2,080
2004-04-01	193	202	193	200	799,000	2,000
2004-03-31	196	196	190	190	236,000	1,900
2004-03-30	193	195	191	194	263,000	1,940
2004-03-29	196	198	192	193	309,000	1,930
2004-03-26	201	201	195	196	372,000	1,960
2004-03-25	205	205	200	203	570,000	2,030
2004-03-24	204	205	201	205	599,000	2,050
2004-03-23	202	202	194	200	379,000	2,000
2004-03-22	202	205	199	201	551,000	2,010
2004-03-19	202	207	200	202	738,000	2,020
2004-03-18	196	212	195	202	3,548,000	2,020
2004-03-17	196	196	192	195	545,000	1,950
2004-03-16	193	196	193	195	136,000	1,950
2004-03-15	195	197	194	195	422,000	1,950
2004-03-12	192	194	192	194	235,000	1,940
2004-03-11	191	194	190	192	328,000	1,920
2004-03-10	195	197	193	194	413,000	1,940
2004-03-09	195	196	192	195	685,000	1,950
2004-03-08	193	200	193	196	2,216,000	1,960
2004-03-05	188	194	188	194	765,000	1,940
2004-03-04	190	191	187	190	533,000	1,900
2004-03-03	183	192	180	189	954,000	1,890
2004-03-02	182	183	179	183	336,000	1,830
2004-03-01	181	182	177	182	413,000	1,820
2004-02-27	180	180	177	180	190,000	1,800
2004-02-26	179	179	177	179	73,000	1,790
2004-02-25	179	181	178	178	93,000	1,780
2004-02-24	178	181	177	179	91,000	1,790
2004-02-23	180	181	177	178	180,000	1,780
2004-02-20	182	184	180	182	155,000	1,820
2004-02-19	185	185	177	181	448,000	1,810
2004-02-18	182	186	180	185	328,000	1,850
2004-02-17	181	181	178	179	223,000	1,790
2004-02-16	183	183	179	181	217,000	1,810
2004-02-13	179	181	177	181	122,000	1,810
2004-02-12	178	184	178	179	146,000	1,790
2004-02-10	176	178	175	178	36,000	1,780
2004-02-09	182	182	175	176	183,000	1,760
2004-02-06	177	179	176	178	173,000	1,780
2004-02-05	176	176	173	176	310,000	1,760
2004-02-04	179	180	175	176	153,000	1,760
2004-02-03	183	184	178	180	241,000	1,800
2004-02-02	181	183	181	182	80,000	1,820
2004-01-30	182	182	179	180	152,000	1,800
2004-01-29	182	183	180	180	223,000	1,800
2004-01-28	188	188	183	183	520,000	1,830
2004-01-27	189	191	188	189	368,000	1,890
2004-01-26	192	192	188	191	451,000	1,910
2004-01-23	189	194	187	194	1,103,000	1,940
2004-01-22	183	191	183	189	1,162,000	1,890
2004-01-21	187	187	183	185	418,000	1,850
2004-01-20	187	189	183	187	511,000	1,870
2004-01-19	190	193	185	190	1,430,000	1,900
2004-01-16	190	191	186	190	534,000	1,900
2004-01-15	197	198	189	190	1,192,000	1,900
2004-01-14	184	198	182	198	3,190,000	1,980
2004-01-13	185	187	183	185	869,000	1,850
2004-01-09	187	191	183	185	1,855,000	1,850
2004-01-08	186	189	185	188	1,659,000	1,880
2004-01-07	180	192	178	189	3,614,000	1,890
2004-01-06	177	184	167	184	2,303,000	1,840
2004-01-05	180	182	174	177	1,033,000	1,770

分割・併合履歴： [2018-09-26]1株→0.1株