5008 東亜石油(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 184 | 185 | 183 | 184 | 45,000 | 1,840 |
| 2006-12-28 | 184 | 185 | 183 | 185 | 43,000 | 1,850 |
| 2006-12-27 | 182 | 186 | 182 | 186 | 104,000 | 1,860 |
| 2006-12-26 | 185 | 185 | 181 | 182 | 87,000 | 1,820 |
| 2006-12-25 | 189 | 189 | 186 | 187 | 178,000 | 1,870 |
| 2006-12-22 | 188 | 190 | 187 | 188 | 108,000 | 1,880 |
| 2006-12-21 | 191 | 191 | 187 | 189 | 233,000 | 1,890 |
| 2006-12-20 | 190 | 193 | 190 | 190 | 227,000 | 1,900 |
| 2006-12-19 | 194 | 194 | 190 | 191 | 237,000 | 1,910 |
| 2006-12-18 | 191 | 194 | 191 | 194 | 238,000 | 1,940 |
| 2006-12-15 | 191 | 192 | 190 | 190 | 203,000 | 1,900 |
| 2006-12-14 | 190 | 191 | 189 | 190 | 106,000 | 1,900 |
| 2006-12-13 | 189 | 190 | 188 | 189 | 150,000 | 1,890 |
| 2006-12-12 | 188 | 189 | 187 | 188 | 58,000 | 1,880 |
| 2006-12-11 | 189 | 189 | 187 | 187 | 111,000 | 1,870 |
| 2006-12-08 | 189 | 190 | 188 | 188 | 121,000 | 1,880 |
| 2006-12-07 | 186 | 189 | 185 | 189 | 252,000 | 1,890 |
| 2006-12-06 | 188 | 188 | 185 | 188 | 129,000 | 1,880 |
| 2006-12-05 | 187 | 189 | 186 | 187 | 145,000 | 1,870 |
| 2006-12-04 | 186 | 187 | 185 | 187 | 93,000 | 1,870 |
| 2006-12-01 | 183 | 185 | 183 | 185 | 181,000 | 1,850 |
| 2006-11-30 | 182 | 183 | 180 | 182 | 174,000 | 1,820 |
| 2006-11-29 | 181 | 182 | 180 | 181 | 167,000 | 1,810 |
| 2006-11-28 | 179 | 181 | 178 | 181 | 102,000 | 1,810 |
| 2006-11-27 | 180 | 180 | 178 | 179 | 53,000 | 1,790 |
| 2006-11-24 | 181 | 181 | 179 | 180 | 55,000 | 1,800 |
| 2006-11-22 | 177 | 179 | 175 | 179 | 81,000 | 1,790 |
| 2006-11-21 | 176 | 178 | 176 | 177 | 103,000 | 1,770 |
| 2006-11-20 | 180 | 180 | 176 | 176 | 138,000 | 1,760 |
| 2006-11-17 | 184 | 184 | 180 | 181 | 124,000 | 1,810 |
| 2006-11-16 | 183 | 186 | 183 | 183 | 347,000 | 1,830 |
| 2006-11-15 | 184 | 185 | 183 | 184 | 59,000 | 1,840 |
| 2006-11-14 | 182 | 185 | 182 | 184 | 69,000 | 1,840 |
| 2006-11-13 | 184 | 185 | 181 | 182 | 111,000 | 1,820 |
| 2006-11-10 | 184 | 187 | 183 | 186 | 102,000 | 1,860 |
| 2006-11-09 | 187 | 188 | 185 | 186 | 58,000 | 1,860 |
| 2006-11-08 | 193 | 193 | 186 | 189 | 263,000 | 1,890 |
| 2006-11-07 | 187 | 187 | 186 | 186 | 58,000 | 1,860 |
| 2006-11-06 | 185 | 186 | 184 | 186 | 40,000 | 1,860 |
| 2006-11-02 | 185 | 186 | 184 | 186 | 107,000 | 1,860 |
| 2006-11-01 | 185 | 188 | 183 | 186 | 113,000 | 1,860 |
| 2006-10-31 | 189 | 190 | 187 | 188 | 109,000 | 1,880 |
| 2006-10-30 | 190 | 192 | 188 | 191 | 165,000 | 1,910 |
| 2006-10-27 | 196 | 199 | 192 | 193 | 960,000 | 1,930 |
| 2006-10-26 | 181 | 194 | 181 | 194 | 549,000 | 1,940 |
| 2006-10-25 | 181 | 181 | 179 | 179 | 152,000 | 1,790 |
| 2006-10-24 | 182 | 182 | 179 | 180 | 253,000 | 1,800 |
| 2006-10-23 | 183 | 183 | 179 | 182 | 159,000 | 1,820 |
| 2006-10-20 | 178 | 183 | 178 | 183 | 373,000 | 1,830 |
| 2006-10-19 | 178 | 180 | 177 | 179 | 277,000 | 1,790 |
| 2006-10-18 | 179 | 180 | 178 | 179 | 95,000 | 1,790 |
| 2006-10-17 | 181 | 181 | 179 | 179 | 49,000 | 1,790 |
| 2006-10-16 | 179 | 181 | 178 | 181 | 137,000 | 1,810 |
| 2006-10-13 | 181 | 181 | 178 | 179 | 93,000 | 1,790 |
| 2006-10-12 | 177 | 181 | 176 | 180 | 113,000 | 1,800 |
| 2006-10-11 | 182 | 183 | 178 | 178 | 214,000 | 1,780 |
| 2006-10-10 | 180 | 182 | 179 | 181 | 92,000 | 1,810 |
| 2006-10-06 | 184 | 184 | 180 | 183 | 78,000 | 1,830 |
| 2006-10-05 | 185 | 185 | 183 | 183 | 81,000 | 1,830 |
| 2006-10-04 | 185 | 186 | 183 | 183 | 91,000 | 1,830 |
| 2006-10-03 | 185 | 188 | 185 | 186 | 56,000 | 1,860 |
| 2006-10-02 | 184 | 187 | 184 | 187 | 54,000 | 1,870 |
| 2006-09-29 | 187 | 187 | 183 | 184 | 97,000 | 1,840 |
| 2006-09-28 | 183 | 187 | 180 | 187 | 132,000 | 1,870 |
| 2006-09-27 | 180 | 182 | 178 | 181 | 115,000 | 1,810 |
| 2006-09-26 | 181 | 182 | 177 | 178 | 73,000 | 1,780 |
| 2006-09-25 | 181 | 183 | 180 | 180 | 133,000 | 1,800 |
| 2006-09-22 | 183 | 186 | 182 | 182 | 62,000 | 1,820 |
| 2006-09-21 | 186 | 186 | 183 | 183 | 54,000 | 1,830 |
| 2006-09-20 | 184 | 186 | 181 | 184 | 101,000 | 1,840 |
| 2006-09-19 | 185 | 186 | 183 | 184 | 58,000 | 1,840 |
| 2006-09-15 | 190 | 190 | 184 | 184 | 129,000 | 1,840 |
| 2006-09-14 | 185 | 189 | 185 | 187 | 68,000 | 1,870 |
| 2006-09-13 | 187 | 189 | 184 | 189 | 133,000 | 1,890 |
| 2006-09-12 | 189 | 191 | 186 | 187 | 93,000 | 1,870 |
| 2006-09-11 | 191 | 193 | 186 | 186 | 162,000 | 1,860 |
| 2006-09-08 | 190 | 194 | 190 | 192 | 259,000 | 1,920 |
| 2006-09-07 | 192 | 193 | 191 | 191 | 69,000 | 1,910 |
| 2006-09-06 | 194 | 194 | 192 | 192 | 56,000 | 1,920 |
| 2006-09-05 | 193 | 196 | 193 | 196 | 62,000 | 1,960 |
| 2006-09-04 | 193 | 195 | 192 | 194 | 97,000 | 1,940 |
| 2006-09-01 | 193 | 195 | 191 | 193 | 111,000 | 1,930 |
| 2006-08-31 | 194 | 196 | 192 | 193 | 93,000 | 1,930 |
| 2006-08-30 | 195 | 196 | 193 | 193 | 43,000 | 1,930 |
| 2006-08-29 | 196 | 197 | 194 | 195 | 36,000 | 1,950 |
| 2006-08-28 | 195 | 197 | 194 | 196 | 52,000 | 1,960 |
| 2006-08-25 | 198 | 199 | 196 | 197 | 88,000 | 1,970 |
| 2006-08-24 | 201 | 202 | 198 | 198 | 87,000 | 1,980 |
| 2006-08-23 | 202 | 205 | 201 | 202 | 130,000 | 2,020 |
| 2006-08-22 | 200 | 203 | 198 | 203 | 142,000 | 2,030 |
| 2006-08-21 | 202 | 205 | 200 | 203 | 469,000 | 2,030 |
| 2006-08-18 | 193 | 193 | 190 | 193 | 118,000 | 1,930 |
| 2006-08-17 | 193 | 195 | 192 | 193 | 140,000 | 1,930 |
| 2006-08-16 | 192 | 195 | 190 | 193 | 206,000 | 1,930 |
| 2006-08-15 | 190 | 191 | 189 | 189 | 94,000 | 1,890 |
| 2006-08-14 | 189 | 190 | 187 | 189 | 87,000 | 1,890 |
| 2006-08-11 | 190 | 190 | 186 | 189 | 77,000 | 1,890 |
| 2006-08-10 | 188 | 191 | 188 | 189 | 69,000 | 1,890 |
| 2006-08-09 | 190 | 190 | 188 | 189 | 62,000 | 1,890 |
| 2006-08-08 | 190 | 193 | 188 | 191 | 161,000 | 1,910 |
| 2006-08-07 | 192 | 192 | 187 | 188 | 75,000 | 1,880 |
| 2006-08-04 | 191 | 192 | 188 | 192 | 52,000 | 1,920 |
| 2006-08-03 | 192 | 194 | 190 | 190 | 115,000 | 1,900 |
| 2006-08-02 | 193 | 194 | 190 | 192 | 89,000 | 1,920 |
| 2006-08-01 | 190 | 193 | 190 | 193 | 107,000 | 1,930 |
| 2006-07-31 | 188 | 190 | 187 | 189 | 89,000 | 1,890 |
| 2006-07-28 | 186 | 189 | 185 | 189 | 73,000 | 1,890 |
| 2006-07-27 | 185 | 188 | 182 | 187 | 94,000 | 1,870 |
| 2006-07-26 | 190 | 190 | 185 | 187 | 89,000 | 1,870 |
| 2006-07-25 | 192 | 192 | 185 | 187 | 87,000 | 1,870 |
| 2006-07-24 | 190 | 190 | 185 | 188 | 57,000 | 1,880 |
| 2006-07-21 | 187 | 189 | 184 | 189 | 70,000 | 1,890 |
| 2006-07-20 | 185 | 191 | 181 | 189 | 151,000 | 1,890 |
| 2006-07-19 | 181 | 186 | 177 | 180 | 212,000 | 1,800 |
| 2006-07-18 | 190 | 190 | 181 | 182 | 198,000 | 1,820 |
| 2006-07-14 | 194 | 198 | 193 | 193 | 146,000 | 1,930 |
| 2006-07-13 | 196 | 197 | 195 | 196 | 107,000 | 1,960 |
| 2006-07-12 | 200 | 203 | 198 | 199 | 158,000 | 1,990 |
| 2006-07-11 | 202 | 206 | 199 | 200 | 86,000 | 2,000 |
| 2006-07-10 | 202 | 204 | 200 | 204 | 101,000 | 2,040 |
| 2006-07-07 | 206 | 209 | 203 | 203 | 113,000 | 2,030 |
| 2006-07-06 | 204 | 212 | 203 | 206 | 299,000 | 2,060 |
| 2006-07-05 | 204 | 208 | 203 | 203 | 107,000 | 2,030 |
| 2006-07-04 | 210 | 211 | 207 | 207 | 167,000 | 2,070 |
| 2006-07-03 | 209 | 211 | 207 | 209 | 105,000 | 2,090 |
| 2006-06-30 | 213 | 214 | 206 | 208 | 438,000 | 2,080 |
| 2006-06-29 | 204 | 213 | 203 | 208 | 368,000 | 2,080 |
| 2006-06-28 | 201 | 204 | 200 | 204 | 99,000 | 2,040 |
| 2006-06-27 | 209 | 209 | 202 | 203 | 132,000 | 2,030 |
| 2006-06-26 | 201 | 210 | 198 | 206 | 240,000 | 2,060 |
| 2006-06-23 | 199 | 201 | 196 | 201 | 108,000 | 2,010 |
| 2006-06-22 | 200 | 200 | 196 | 199 | 134,000 | 1,990 |
| 2006-06-21 | 203 | 203 | 196 | 197 | 105,000 | 1,970 |
| 2006-06-20 | 197 | 197 | 192 | 194 | 57,000 | 1,940 |
| 2006-06-19 | 194 | 197 | 192 | 196 | 75,000 | 1,960 |
| 2006-06-16 | 196 | 198 | 192 | 193 | 120,000 | 1,930 |
| 2006-06-15 | 191 | 193 | 188 | 188 | 69,000 | 1,880 |
| 2006-06-14 | 184 | 190 | 181 | 186 | 101,000 | 1,860 |
| 2006-06-13 | 193 | 193 | 185 | 186 | 105,000 | 1,860 |
| 2006-06-12 | 186 | 193 | 184 | 193 | 115,000 | 1,930 |
| 2006-06-09 | 180 | 190 | 177 | 184 | 252,000 | 1,840 |
| 2006-06-08 | 179 | 184 | 175 | 177 | 402,000 | 1,770 |
| 2006-06-07 | 191 | 196 | 185 | 186 | 281,000 | 1,860 |
| 2006-06-06 | 195 | 198 | 191 | 192 | 256,000 | 1,920 |
| 2006-06-05 | 193 | 202 | 192 | 201 | 201,000 | 2,010 |
| 2006-06-02 | 195 | 198 | 185 | 193 | 413,000 | 1,930 |
| 2006-06-01 | 203 | 205 | 195 | 198 | 349,000 | 1,980 |
| 2006-05-31 | 206 | 208 | 200 | 206 | 331,000 | 2,060 |
| 2006-05-30 | 210 | 213 | 207 | 208 | 185,000 | 2,080 |
| 2006-05-29 | 212 | 214 | 209 | 210 | 185,000 | 2,100 |
| 2006-05-26 | 210 | 212 | 209 | 210 | 120,000 | 2,100 |
| 2006-05-25 | 210 | 211 | 207 | 208 | 188,000 | 2,080 |
| 2006-05-24 | 208 | 214 | 205 | 211 | 345,000 | 2,110 |
| 2006-05-23 | 215 | 215 | 208 | 209 | 303,000 | 2,090 |
| 2006-05-22 | 215 | 218 | 212 | 216 | 651,000 | 2,160 |
| 2006-05-19 | 224 | 224 | 220 | 222 | 182,000 | 2,220 |
| 2006-05-18 | 217 | 223 | 215 | 223 | 222,000 | 2,230 |
| 2006-05-17 | 220 | 223 | 213 | 218 | 342,000 | 2,180 |
| 2006-05-16 | 229 | 229 | 220 | 220 | 375,000 | 2,200 |
| 2006-05-15 | 231 | 231 | 227 | 229 | 229,000 | 2,290 |
| 2006-05-12 | 226 | 233 | 226 | 233 | 262,000 | 2,330 |
| 2006-05-11 | 234 | 237 | 227 | 231 | 515,000 | 2,310 |
| 2006-05-10 | 246 | 246 | 236 | 237 | 550,000 | 2,370 |
| 2006-05-09 | 246 | 247 | 244 | 245 | 293,000 | 2,450 |
| 2006-05-08 | 253 | 255 | 244 | 249 | 544,000 | 2,490 |
| 2006-05-02 | 249 | 257 | 249 | 252 | 522,000 | 2,520 |
| 2006-05-01 | 249 | 252 | 243 | 248 | 413,000 | 2,480 |
| 2006-04-28 | 252 | 253 | 246 | 249 | 771,000 | 2,490 |
| 2006-04-27 | 258 | 260 | 253 | 256 | 670,000 | 2,560 |
| 2006-04-26 | 256 | 265 | 250 | 263 | 1,619,000 | 2,630 |
| 2006-04-25 | 253 | 261 | 250 | 253 | 1,130,000 | 2,530 |
| 2006-04-24 | 264 | 271 | 253 | 256 | 2,025,000 | 2,560 |
| 2006-04-21 | 278 | 282 | 255 | 260 | 4,345,000 | 2,600 |
| 2006-04-20 | 300 | 301 | 274 | 276 | 18,223,000 | 2,760 |
| 2006-04-19 | 255 | 297 | 254 | 292 | 31,102,000 | 2,920 |
| 2006-04-18 | 249 | 251 | 247 | 249 | 317,000 | 2,490 |
| 2006-04-17 | 251 | 252 | 244 | 244 | 456,000 | 2,440 |
| 2006-04-14 | 244 | 252 | 244 | 252 | 571,000 | 2,520 |
| 2006-04-13 | 246 | 247 | 242 | 243 | 100,000 | 2,430 |
| 2006-04-12 | 248 | 250 | 245 | 246 | 393,000 | 2,460 |
| 2006-04-11 | 250 | 253 | 241 | 246 | 552,000 | 2,460 |
| 2006-04-10 | 247 | 254 | 247 | 248 | 460,000 | 2,480 |
| 2006-04-07 | 246 | 246 | 243 | 246 | 125,000 | 2,460 |
| 2006-04-06 | 248 | 248 | 242 | 243 | 232,000 | 2,430 |
| 2006-04-05 | 249 | 257 | 241 | 245 | 954,000 | 2,450 |
| 2006-04-04 | 242 | 253 | 242 | 248 | 1,105,000 | 2,480 |
| 2006-04-03 | 229 | 238 | 229 | 237 | 675,000 | 2,370 |
| 2006-03-31 | 227 | 228 | 224 | 227 | 284,000 | 2,270 |
| 2006-03-30 | 230 | 231 | 226 | 226 | 371,000 | 2,260 |
| 2006-03-29 | 223 | 230 | 221 | 228 | 670,000 | 2,280 |
| 2006-03-28 | 222 | 226 | 220 | 223 | 84,000 | 2,230 |
| 2006-03-27 | 228 | 229 | 226 | 228 | 207,000 | 2,280 |
| 2006-03-24 | 225 | 228 | 224 | 226 | 138,000 | 2,260 |
| 2006-03-23 | 226 | 227 | 222 | 225 | 206,000 | 2,250 |
| 2006-03-22 | 224 | 227 | 223 | 225 | 116,000 | 2,250 |
| 2006-03-20 | 224 | 225 | 221 | 223 | 225,000 | 2,230 |
| 2006-03-17 | 220 | 223 | 220 | 223 | 124,000 | 2,230 |
| 2006-03-16 | 225 | 225 | 220 | 221 | 106,000 | 2,210 |
| 2006-03-15 | 226 | 227 | 223 | 224 | 212,000 | 2,240 |
| 2006-03-14 | 227 | 229 | 224 | 224 | 251,000 | 2,240 |
| 2006-03-13 | 223 | 228 | 221 | 226 | 219,000 | 2,260 |
| 2006-03-10 | 219 | 222 | 217 | 221 | 241,000 | 2,210 |
| 2006-03-09 | 217 | 219 | 214 | 216 | 184,000 | 2,160 |
| 2006-03-08 | 219 | 219 | 216 | 216 | 117,000 | 2,160 |
| 2006-03-07 | 215 | 220 | 213 | 220 | 150,000 | 2,200 |
| 2006-03-06 | 212 | 216 | 209 | 215 | 205,000 | 2,150 |
| 2006-03-03 | 217 | 218 | 213 | 214 | 173,000 | 2,140 |
| 2006-03-02 | 224 | 225 | 216 | 217 | 322,000 | 2,170 |
| 2006-03-01 | 228 | 228 | 220 | 222 | 176,000 | 2,220 |
| 2006-02-28 | 234 | 234 | 227 | 228 | 188,000 | 2,280 |
| 2006-02-27 | 227 | 236 | 225 | 233 | 293,000 | 2,330 |
| 2006-02-24 | 227 | 228 | 221 | 225 | 166,000 | 2,250 |
| 2006-02-23 | 218 | 224 | 218 | 224 | 188,000 | 2,240 |
| 2006-02-22 | 217 | 220 | 215 | 217 | 191,000 | 2,170 |
| 2006-02-21 | 202 | 215 | 202 | 212 | 364,000 | 2,120 |
| 2006-02-20 | 220 | 221 | 209 | 209 | 457,000 | 2,090 |
| 2006-02-17 | 228 | 229 | 220 | 221 | 187,000 | 2,210 |
| 2006-02-16 | 230 | 233 | 225 | 225 | 255,000 | 2,250 |
| 2006-02-15 | 238 | 240 | 232 | 232 | 198,000 | 2,320 |
| 2006-02-14 | 237 | 244 | 224 | 237 | 284,000 | 2,370 |
| 2006-02-13 | 250 | 250 | 238 | 238 | 301,000 | 2,380 |
| 2006-02-10 | 255 | 257 | 245 | 251 | 260,000 | 2,510 |
| 2006-02-09 | 258 | 259 | 253 | 253 | 228,000 | 2,530 |
| 2006-02-08 | 261 | 262 | 257 | 258 | 96,000 | 2,580 |
| 2006-02-07 | 258 | 261 | 258 | 261 | 64,000 | 2,610 |
| 2006-02-06 | 261 | 261 | 257 | 258 | 116,000 | 2,580 |
| 2006-02-03 | 258 | 260 | 256 | 257 | 181,000 | 2,570 |
| 2006-02-02 | 262 | 264 | 259 | 261 | 213,000 | 2,610 |
| 2006-02-01 | 266 | 266 | 261 | 262 | 173,000 | 2,620 |
| 2006-01-31 | 267 | 270 | 265 | 267 | 286,000 | 2,670 |
| 2006-01-30 | 265 | 265 | 261 | 265 | 138,000 | 2,650 |
| 2006-01-27 | 260 | 264 | 260 | 262 | 166,000 | 2,620 |
| 2006-01-26 | 259 | 260 | 258 | 259 | 36,000 | 2,590 |
| 2006-01-25 | 256 | 259 | 256 | 257 | 131,000 | 2,570 |
| 2006-01-24 | 255 | 259 | 253 | 254 | 166,000 | 2,540 |
| 2006-01-23 | 265 | 265 | 252 | 254 | 268,000 | 2,540 |
| 2006-01-20 | 260 | 265 | 255 | 260 | 265,000 | 2,600 |
| 2006-01-19 | 240 | 260 | 240 | 255 | 446,000 | 2,550 |
| 2006-01-18 | 267 | 270 | 234 | 241 | 687,000 | 2,410 |
| 2006-01-17 | 271 | 272 | 263 | 263 | 436,000 | 2,630 |
| 2006-01-16 | 278 | 278 | 274 | 275 | 114,000 | 2,750 |
| 2006-01-13 | 277 | 279 | 275 | 278 | 116,000 | 2,780 |
| 2006-01-12 | 278 | 282 | 275 | 275 | 199,000 | 2,750 |
| 2006-01-11 | 280 | 282 | 278 | 278 | 127,000 | 2,780 |
| 2006-01-10 | 285 | 285 | 280 | 283 | 149,000 | 2,830 |
| 2006-01-06 | 286 | 288 | 283 | 286 | 233,000 | 2,860 |
| 2006-01-05 | 286 | 287 | 281 | 285 | 273,000 | 2,850 |
| 2006-01-04 | 279 | 281 | 276 | 279 | 210,000 | 2,790 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
