5008 東亜石油(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 273 | 277 | 273 | 275 | 186,000 | 2,750 |
| 2005-12-29 | 276 | 276 | 271 | 272 | 185,000 | 2,720 |
| 2005-12-28 | 271 | 271 | 267 | 271 | 112,000 | 2,710 |
| 2005-12-27 | 271 | 272 | 268 | 271 | 187,000 | 2,710 |
| 2005-12-26 | 270 | 274 | 270 | 271 | 159,000 | 2,710 |
| 2005-12-22 | 273 | 287 | 266 | 274 | 550,000 | 2,740 |
| 2005-12-21 | 278 | 278 | 263 | 270 | 269,000 | 2,700 |
| 2005-12-20 | 272 | 279 | 269 | 278 | 224,000 | 2,780 |
| 2005-12-19 | 268 | 275 | 267 | 273 | 196,000 | 2,730 |
| 2005-12-16 | 280 | 280 | 271 | 276 | 157,000 | 2,760 |
| 2005-12-15 | 289 | 289 | 281 | 282 | 140,000 | 2,820 |
| 2005-12-14 | 291 | 292 | 286 | 287 | 248,000 | 2,870 |
| 2005-12-13 | 289 | 295 | 288 | 288 | 728,000 | 2,880 |
| 2005-12-12 | 284 | 288 | 282 | 287 | 371,000 | 2,870 |
| 2005-12-09 | 286 | 291 | 281 | 288 | 323,000 | 2,880 |
| 2005-12-08 | 287 | 289 | 281 | 281 | 443,000 | 2,810 |
| 2005-12-07 | 298 | 298 | 286 | 290 | 1,624,000 | 2,900 |
| 2005-12-06 | 289 | 302 | 288 | 299 | 3,048,000 | 2,990 |
| 2005-12-05 | 256 | 279 | 256 | 271 | 1,753,000 | 2,710 |
| 2005-12-02 | 254 | 254 | 250 | 253 | 553,000 | 2,530 |
| 2005-12-01 | 257 | 257 | 252 | 256 | 208,000 | 2,560 |
| 2005-11-30 | 254 | 258 | 251 | 258 | 280,000 | 2,580 |
| 2005-11-29 | 258 | 258 | 253 | 253 | 155,000 | 2,530 |
| 2005-11-28 | 258 | 258 | 255 | 258 | 119,000 | 2,580 |
| 2005-11-25 | 256 | 258 | 253 | 258 | 275,000 | 2,580 |
| 2005-11-24 | 260 | 262 | 258 | 258 | 231,000 | 2,580 |
| 2005-11-22 | 254 | 258 | 253 | 256 | 175,000 | 2,560 |
| 2005-11-21 | 258 | 260 | 254 | 254 | 402,000 | 2,540 |
| 2005-11-18 | 258 | 266 | 256 | 263 | 365,000 | 2,630 |
| 2005-11-17 | 260 | 264 | 257 | 259 | 177,000 | 2,590 |
| 2005-11-16 | 264 | 267 | 254 | 262 | 286,000 | 2,620 |
| 2005-11-15 | 268 | 269 | 264 | 265 | 103,000 | 2,650 |
| 2005-11-14 | 269 | 270 | 265 | 267 | 241,000 | 2,670 |
| 2005-11-11 | 272 | 273 | 268 | 270 | 162,000 | 2,700 |
| 2005-11-10 | 278 | 279 | 271 | 271 | 235,000 | 2,710 |
| 2005-11-09 | 271 | 279 | 271 | 274 | 439,000 | 2,740 |
| 2005-11-08 | 269 | 270 | 266 | 269 | 268,000 | 2,690 |
| 2005-11-07 | 275 | 275 | 266 | 271 | 420,000 | 2,710 |
| 2005-11-04 | 274 | 276 | 274 | 274 | 266,000 | 2,740 |
| 2005-11-02 | 276 | 278 | 272 | 274 | 310,000 | 2,740 |
| 2005-11-01 | 278 | 279 | 276 | 276 | 97,000 | 2,760 |
| 2005-10-31 | 281 | 283 | 280 | 280 | 177,000 | 2,800 |
| 2005-10-28 | 280 | 284 | 279 | 283 | 116,000 | 2,830 |
| 2005-10-27 | 282 | 285 | 276 | 285 | 241,000 | 2,850 |
| 2005-10-26 | 284 | 288 | 282 | 283 | 198,000 | 2,830 |
| 2005-10-25 | 275 | 290 | 271 | 287 | 703,000 | 2,870 |
| 2005-10-24 | 280 | 281 | 275 | 275 | 446,000 | 2,750 |
| 2005-10-21 | 285 | 286 | 281 | 285 | 320,000 | 2,850 |
| 2005-10-20 | 291 | 292 | 289 | 290 | 206,000 | 2,900 |
| 2005-10-19 | 293 | 293 | 290 | 291 | 146,000 | 2,910 |
| 2005-10-18 | 292 | 295 | 291 | 295 | 163,000 | 2,950 |
| 2005-10-17 | 293 | 294 | 292 | 293 | 200,000 | 2,930 |
| 2005-10-14 | 297 | 299 | 293 | 298 | 323,000 | 2,980 |
| 2005-10-13 | 300 | 300 | 296 | 297 | 413,000 | 2,970 |
| 2005-10-12 | 298 | 305 | 295 | 300 | 925,000 | 3,000 |
| 2005-10-11 | 289 | 294 | 288 | 293 | 300,000 | 2,930 |
| 2005-10-07 | 292 | 295 | 286 | 290 | 830,000 | 2,900 |
| 2005-10-06 | 298 | 302 | 294 | 295 | 587,000 | 2,950 |
| 2005-10-05 | 296 | 308 | 292 | 297 | 945,000 | 2,970 |
| 2005-10-04 | 305 | 306 | 300 | 300 | 336,000 | 3,000 |
| 2005-10-03 | 296 | 306 | 292 | 304 | 738,000 | 3,040 |
| 2005-09-30 | 308 | 310 | 294 | 298 | 1,695,000 | 2,980 |
| 2005-09-29 | 325 | 325 | 307 | 310 | 2,291,000 | 3,100 |
| 2005-09-28 | 316 | 340 | 312 | 324 | 9,315,000 | 3,240 |
| 2005-09-27 | 310 | 312 | 304 | 304 | 1,035,000 | 3,040 |
| 2005-09-26 | 304 | 313 | 299 | 303 | 2,969,000 | 3,030 |
| 2005-09-22 | 300 | 335 | 300 | 317 | 12,753,000 | 3,170 |
| 2005-09-21 | 302 | 302 | 295 | 296 | 801,000 | 2,960 |
| 2005-09-20 | 305 | 305 | 296 | 299 | 960,000 | 2,990 |
| 2005-09-16 | 298 | 299 | 292 | 295 | 616,000 | 2,950 |
| 2005-09-15 | 308 | 308 | 299 | 299 | 1,380,000 | 2,990 |
| 2005-09-14 | 293 | 298 | 293 | 294 | 420,000 | 2,940 |
| 2005-09-13 | 291 | 311 | 287 | 298 | 1,712,000 | 2,980 |
| 2005-09-12 | 296 | 297 | 291 | 294 | 1,011,000 | 2,940 |
| 2005-09-09 | 288 | 319 | 288 | 299 | 5,548,000 | 2,990 |
| 2005-09-08 | 303 | 305 | 280 | 284 | 4,405,000 | 2,840 |
| 2005-09-07 | 320 | 324 | 302 | 306 | 3,785,000 | 3,060 |
| 2005-09-06 | 311 | 337 | 311 | 315 | 11,958,000 | 3,150 |
| 2005-09-05 | 331 | 336 | 311 | 314 | 15,693,000 | 3,140 |
| 2005-09-02 | 298 | 338 | 291 | 334 | 70,746,000 | 3,340 |
| 2005-09-01 | 293 | 308 | 281 | 288 | 42,566,000 | 2,880 |
| 2005-08-31 | 232 | 305 | 231 | 298 | 63,293,000 | 2,980 |
| 2005-08-30 | 225 | 228 | 221 | 225 | 2,290,000 | 2,250 |
| 2005-08-29 | 213 | 219 | 212 | 217 | 988,000 | 2,170 |
| 2005-08-26 | 212 | 213 | 210 | 211 | 465,000 | 2,110 |
| 2005-08-25 | 213 | 216 | 212 | 214 | 274,000 | 2,140 |
| 2005-08-24 | 215 | 215 | 210 | 212 | 389,000 | 2,120 |
| 2005-08-23 | 218 | 218 | 215 | 215 | 368,000 | 2,150 |
| 2005-08-22 | 218 | 219 | 215 | 217 | 351,000 | 2,170 |
| 2005-08-19 | 220 | 222 | 213 | 214 | 567,000 | 2,140 |
| 2005-08-18 | 226 | 226 | 220 | 222 | 426,000 | 2,220 |
| 2005-08-17 | 229 | 229 | 225 | 225 | 336,000 | 2,250 |
| 2005-08-16 | 229 | 230 | 227 | 230 | 475,000 | 2,300 |
| 2005-08-15 | 224 | 226 | 222 | 225 | 259,000 | 2,250 |
| 2005-08-12 | 226 | 227 | 221 | 224 | 323,000 | 2,240 |
| 2005-08-11 | 221 | 230 | 221 | 223 | 710,000 | 2,230 |
| 2005-08-10 | 223 | 224 | 218 | 219 | 374,000 | 2,190 |
| 2005-08-09 | 219 | 227 | 214 | 220 | 897,000 | 2,200 |
| 2005-08-08 | 200 | 214 | 199 | 210 | 377,000 | 2,100 |
| 2005-08-05 | 223 | 224 | 214 | 215 | 370,000 | 2,150 |
| 2005-08-04 | 229 | 229 | 220 | 225 | 942,000 | 2,250 |
| 2005-08-03 | 232 | 241 | 224 | 228 | 6,163,000 | 2,280 |
| 2005-08-02 | 205 | 247 | 203 | 235 | 10,503,000 | 2,350 |
| 2005-08-01 | 204 | 204 | 202 | 203 | 244,000 | 2,030 |
| 2005-07-29 | 203 | 204 | 202 | 203 | 70,000 | 2,030 |
| 2005-07-28 | 205 | 205 | 202 | 203 | 104,000 | 2,030 |
| 2005-07-27 | 205 | 207 | 203 | 205 | 298,000 | 2,050 |
| 2005-07-26 | 203 | 204 | 201 | 204 | 301,000 | 2,040 |
| 2005-07-25 | 198 | 201 | 197 | 201 | 219,000 | 2,010 |
| 2005-07-22 | 197 | 198 | 196 | 197 | 98,000 | 1,970 |
| 2005-07-21 | 197 | 197 | 195 | 196 | 66,000 | 1,960 |
| 2005-07-20 | 194 | 196 | 194 | 195 | 80,000 | 1,950 |
| 2005-07-19 | 194 | 196 | 194 | 194 | 50,000 | 1,940 |
| 2005-07-15 | 196 | 196 | 194 | 194 | 74,000 | 1,940 |
| 2005-07-14 | 196 | 197 | 195 | 196 | 54,000 | 1,960 |
| 2005-07-13 | 195 | 196 | 194 | 196 | 103,000 | 1,960 |
| 2005-07-12 | 196 | 197 | 194 | 197 | 84,000 | 1,970 |
| 2005-07-11 | 198 | 198 | 196 | 196 | 70,000 | 1,960 |
| 2005-07-08 | 197 | 198 | 197 | 198 | 35,000 | 1,980 |
| 2005-07-07 | 197 | 199 | 197 | 199 | 84,000 | 1,990 |
| 2005-07-06 | 199 | 199 | 197 | 199 | 126,000 | 1,990 |
| 2005-07-05 | 200 | 200 | 198 | 199 | 44,000 | 1,990 |
| 2005-07-04 | 200 | 200 | 199 | 199 | 60,000 | 1,990 |
| 2005-07-01 | 198 | 199 | 198 | 199 | 53,000 | 1,990 |
| 2005-06-30 | 200 | 201 | 198 | 199 | 105,000 | 1,990 |
| 2005-06-29 | 198 | 200 | 196 | 200 | 199,000 | 2,000 |
| 2005-06-28 | 201 | 201 | 198 | 199 | 32,000 | 1,990 |
| 2005-06-27 | 200 | 200 | 198 | 200 | 74,000 | 2,000 |
| 2005-06-24 | 198 | 201 | 198 | 199 | 113,000 | 1,990 |
| 2005-06-23 | 202 | 202 | 197 | 197 | 323,000 | 1,970 |
| 2005-06-22 | 200 | 204 | 200 | 201 | 204,000 | 2,010 |
| 2005-06-21 | 204 | 205 | 200 | 201 | 634,000 | 2,010 |
| 2005-06-20 | 203 | 203 | 200 | 200 | 435,000 | 2,000 |
| 2005-06-17 | 195 | 198 | 195 | 197 | 188,000 | 1,970 |
| 2005-06-16 | 193 | 196 | 193 | 193 | 244,000 | 1,930 |
| 2005-06-15 | 191 | 193 | 190 | 193 | 96,000 | 1,930 |
| 2005-06-14 | 193 | 193 | 189 | 191 | 131,000 | 1,910 |
| 2005-06-13 | 192 | 193 | 191 | 192 | 43,000 | 1,920 |
| 2005-06-10 | 192 | 193 | 192 | 193 | 49,000 | 1,930 |
| 2005-06-09 | 196 | 196 | 191 | 192 | 68,000 | 1,920 |
| 2005-06-08 | 194 | 197 | 192 | 196 | 151,000 | 1,960 |
| 2005-06-07 | 194 | 194 | 191 | 194 | 206,000 | 1,940 |
| 2005-06-06 | 190 | 194 | 189 | 194 | 96,000 | 1,940 |
| 2005-06-03 | 193 | 193 | 189 | 189 | 78,000 | 1,890 |
| 2005-06-02 | 187 | 191 | 187 | 191 | 104,000 | 1,910 |
| 2005-06-01 | 186 | 188 | 186 | 186 | 38,000 | 1,860 |
| 2005-05-31 | 188 | 189 | 185 | 185 | 82,000 | 1,850 |
| 2005-05-30 | 186 | 190 | 186 | 189 | 68,000 | 1,890 |
| 2005-05-27 | 184 | 185 | 183 | 185 | 56,000 | 1,850 |
| 2005-05-26 | 185 | 186 | 182 | 183 | 113,000 | 1,830 |
| 2005-05-25 | 188 | 189 | 185 | 185 | 64,000 | 1,850 |
| 2005-05-24 | 189 | 191 | 187 | 187 | 26,000 | 1,870 |
| 2005-05-23 | 191 | 191 | 185 | 188 | 75,000 | 1,880 |
| 2005-05-20 | 191 | 191 | 188 | 190 | 78,000 | 1,900 |
| 2005-05-19 | 193 | 194 | 190 | 190 | 80,000 | 1,900 |
| 2005-05-18 | 184 | 194 | 182 | 194 | 274,000 | 1,940 |
| 2005-05-17 | 190 | 192 | 189 | 189 | 152,000 | 1,890 |
| 2005-05-16 | 193 | 195 | 190 | 191 | 114,000 | 1,910 |
| 2005-05-13 | 194 | 197 | 194 | 194 | 19,000 | 1,940 |
| 2005-05-12 | 195 | 196 | 194 | 195 | 69,000 | 1,950 |
| 2005-05-11 | 198 | 198 | 196 | 197 | 51,000 | 1,970 |
| 2005-05-10 | 199 | 199 | 197 | 199 | 38,000 | 1,990 |
| 2005-05-09 | 199 | 199 | 197 | 199 | 36,000 | 1,990 |
| 2005-05-06 | 194 | 199 | 193 | 198 | 85,000 | 1,980 |
| 2005-05-02 | 195 | 195 | 192 | 194 | 84,000 | 1,940 |
| 2005-04-28 | 196 | 196 | 194 | 195 | 21,000 | 1,950 |
| 2005-04-27 | 196 | 196 | 194 | 194 | 36,000 | 1,940 |
| 2005-04-26 | 199 | 200 | 196 | 197 | 78,000 | 1,970 |
| 2005-04-25 | 196 | 200 | 196 | 199 | 56,000 | 1,990 |
| 2005-04-22 | 201 | 203 | 192 | 200 | 126,000 | 2,000 |
| 2005-04-21 | 190 | 197 | 185 | 197 | 163,000 | 1,970 |
| 2005-04-20 | 197 | 199 | 196 | 198 | 67,000 | 1,980 |
| 2005-04-19 | 191 | 196 | 191 | 194 | 91,000 | 1,940 |
| 2005-04-18 | 190 | 194 | 182 | 191 | 278,000 | 1,910 |
| 2005-04-15 | 196 | 198 | 195 | 196 | 205,000 | 1,960 |
| 2005-04-14 | 200 | 202 | 197 | 201 | 214,000 | 2,010 |
| 2005-04-13 | 203 | 203 | 201 | 202 | 93,000 | 2,020 |
| 2005-04-12 | 207 | 207 | 203 | 204 | 106,000 | 2,040 |
| 2005-04-11 | 209 | 209 | 207 | 207 | 78,000 | 2,070 |
| 2005-04-08 | 212 | 213 | 208 | 211 | 160,000 | 2,110 |
| 2005-04-07 | 212 | 215 | 211 | 213 | 169,000 | 2,130 |
| 2005-04-06 | 216 | 219 | 214 | 215 | 340,000 | 2,150 |
| 2005-04-05 | 225 | 225 | 218 | 218 | 987,000 | 2,180 |
| 2005-04-04 | 211 | 224 | 208 | 219 | 1,117,000 | 2,190 |
| 2005-04-01 | 203 | 209 | 201 | 205 | 362,000 | 2,050 |
| 2005-03-31 | 196 | 201 | 196 | 201 | 149,000 | 2,010 |
| 2005-03-30 | 200 | 203 | 199 | 201 | 187,000 | 2,010 |
| 2005-03-29 | 205 | 206 | 201 | 201 | 224,000 | 2,010 |
| 2005-03-28 | 201 | 209 | 201 | 204 | 517,000 | 2,040 |
| 2005-03-25 | 214 | 216 | 213 | 215 | 373,000 | 2,150 |
| 2005-03-24 | 220 | 220 | 215 | 217 | 426,000 | 2,170 |
| 2005-03-23 | 225 | 225 | 221 | 221 | 361,000 | 2,210 |
| 2005-03-22 | 224 | 227 | 223 | 225 | 537,000 | 2,250 |
| 2005-03-18 | 220 | 223 | 220 | 222 | 590,000 | 2,220 |
| 2005-03-17 | 218 | 220 | 217 | 219 | 571,000 | 2,190 |
| 2005-03-16 | 222 | 222 | 218 | 220 | 436,000 | 2,200 |
| 2005-03-15 | 224 | 225 | 219 | 222 | 668,000 | 2,220 |
| 2005-03-14 | 217 | 224 | 217 | 220 | 619,000 | 2,200 |
| 2005-03-11 | 217 | 218 | 215 | 216 | 350,000 | 2,160 |
| 2005-03-10 | 214 | 219 | 213 | 215 | 621,000 | 2,150 |
| 2005-03-09 | 214 | 216 | 213 | 215 | 441,000 | 2,150 |
| 2005-03-08 | 214 | 217 | 213 | 214 | 865,000 | 2,140 |
| 2005-03-07 | 211 | 214 | 210 | 214 | 562,000 | 2,140 |
| 2005-03-04 | 210 | 210 | 208 | 209 | 332,000 | 2,090 |
| 2005-03-03 | 210 | 211 | 207 | 208 | 505,000 | 2,080 |
| 2005-03-02 | 214 | 214 | 204 | 208 | 557,000 | 2,080 |
| 2005-03-01 | 213 | 214 | 212 | 214 | 557,000 | 2,140 |
| 2005-02-28 | 210 | 217 | 210 | 215 | 1,255,000 | 2,150 |
| 2005-02-25 | 205 | 209 | 204 | 208 | 409,000 | 2,080 |
| 2005-02-24 | 205 | 205 | 202 | 205 | 241,000 | 2,050 |
| 2005-02-23 | 200 | 206 | 200 | 205 | 619,000 | 2,050 |
| 2005-02-22 | 204 | 204 | 201 | 201 | 126,000 | 2,010 |
| 2005-02-21 | 203 | 205 | 202 | 204 | 252,000 | 2,040 |
| 2005-02-18 | 202 | 204 | 201 | 202 | 141,000 | 2,020 |
| 2005-02-17 | 197 | 204 | 197 | 204 | 542,000 | 2,040 |
| 2005-02-16 | 203 | 203 | 196 | 199 | 376,000 | 1,990 |
| 2005-02-15 | 198 | 203 | 198 | 203 | 710,000 | 2,030 |
| 2005-02-14 | 198 | 200 | 197 | 197 | 344,000 | 1,970 |
| 2005-02-10 | 194 | 197 | 193 | 196 | 511,000 | 1,960 |
| 2005-02-09 | 195 | 195 | 192 | 193 | 258,000 | 1,930 |
| 2005-02-08 | 193 | 194 | 193 | 194 | 184,000 | 1,940 |
| 2005-02-07 | 192 | 195 | 191 | 194 | 287,000 | 1,940 |
| 2005-02-04 | 193 | 193 | 191 | 191 | 152,000 | 1,910 |
| 2005-02-03 | 194 | 194 | 192 | 193 | 338,000 | 1,930 |
| 2005-02-02 | 194 | 195 | 192 | 193 | 338,000 | 1,930 |
| 2005-02-01 | 189 | 193 | 187 | 191 | 443,000 | 1,910 |
| 2005-01-31 | 186 | 189 | 186 | 187 | 292,000 | 1,870 |
| 2005-01-28 | 187 | 187 | 186 | 186 | 68,000 | 1,860 |
| 2005-01-27 | 186 | 187 | 185 | 186 | 97,000 | 1,860 |
| 2005-01-26 | 187 | 188 | 184 | 185 | 288,000 | 1,850 |
| 2005-01-25 | 184 | 188 | 184 | 187 | 387,000 | 1,870 |
| 2005-01-24 | 181 | 184 | 181 | 183 | 210,000 | 1,830 |
| 2005-01-21 | 182 | 183 | 180 | 181 | 403,000 | 1,810 |
| 2005-01-20 | 183 | 184 | 182 | 183 | 274,000 | 1,830 |
| 2005-01-19 | 183 | 185 | 182 | 185 | 332,000 | 1,850 |
| 2005-01-18 | 183 | 184 | 182 | 182 | 88,000 | 1,820 |
| 2005-01-17 | 182 | 184 | 182 | 182 | 73,000 | 1,820 |
| 2005-01-14 | 181 | 182 | 181 | 182 | 120,000 | 1,820 |
| 2005-01-13 | 184 | 184 | 181 | 182 | 197,000 | 1,820 |
| 2005-01-12 | 184 | 184 | 180 | 181 | 137,000 | 1,810 |
| 2005-01-11 | 180 | 185 | 180 | 182 | 589,000 | 1,820 |
| 2005-01-07 | 180 | 181 | 179 | 180 | 255,000 | 1,800 |
| 2005-01-06 | 180 | 181 | 179 | 180 | 167,000 | 1,800 |
| 2005-01-05 | 181 | 182 | 180 | 181 | 128,000 | 1,810 |
| 2005-01-04 | 181 | 181 | 180 | 180 | 12,000 | 1,800 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
