5008 東亜石油(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 160 | 160 | 157 | 158 | 98,000 | 1,580 |
| 2007-12-27 | 162 | 162 | 160 | 161 | 343,000 | 1,610 |
| 2007-12-26 | 163 | 163 | 159 | 163 | 125,000 | 1,630 |
| 2007-12-25 | 166 | 166 | 162 | 163 | 106,000 | 1,630 |
| 2007-12-21 | 168 | 168 | 164 | 168 | 123,000 | 1,680 |
| 2007-12-20 | 168 | 168 | 163 | 168 | 98,000 | 1,680 |
| 2007-12-19 | 170 | 172 | 164 | 165 | 227,000 | 1,650 |
| 2007-12-18 | 170 | 170 | 168 | 170 | 127,000 | 1,700 |
| 2007-12-17 | 175 | 175 | 171 | 171 | 89,000 | 1,710 |
| 2007-12-14 | 177 | 177 | 171 | 174 | 126,000 | 1,740 |
| 2007-12-13 | 178 | 181 | 172 | 175 | 318,000 | 1,750 |
| 2007-12-12 | 171 | 176 | 170 | 174 | 153,000 | 1,740 |
| 2007-12-11 | 175 | 175 | 170 | 171 | 150,000 | 1,710 |
| 2007-12-10 | 172 | 174 | 171 | 171 | 88,000 | 1,710 |
| 2007-12-07 | 168 | 171 | 168 | 171 | 281,000 | 1,710 |
| 2007-12-06 | 168 | 170 | 165 | 168 | 141,000 | 1,680 |
| 2007-12-05 | 166 | 168 | 165 | 168 | 93,000 | 1,680 |
| 2007-12-04 | 169 | 170 | 168 | 168 | 59,000 | 1,680 |
| 2007-12-03 | 172 | 173 | 170 | 170 | 76,000 | 1,700 |
| 2007-11-30 | 167 | 172 | 167 | 170 | 145,000 | 1,700 |
| 2007-11-29 | 165 | 169 | 165 | 167 | 116,000 | 1,670 |
| 2007-11-28 | 165 | 165 | 161 | 164 | 123,000 | 1,640 |
| 2007-11-27 | 162 | 165 | 161 | 165 | 68,000 | 1,650 |
| 2007-11-26 | 162 | 165 | 162 | 165 | 63,000 | 1,650 |
| 2007-11-22 | 162 | 163 | 160 | 163 | 83,000 | 1,630 |
| 2007-11-21 | 165 | 166 | 160 | 162 | 47,000 | 1,620 |
| 2007-11-20 | 163 | 166 | 156 | 165 | 274,000 | 1,650 |
| 2007-11-19 | 170 | 172 | 168 | 168 | 33,000 | 1,680 |
| 2007-11-16 | 172 | 172 | 169 | 170 | 44,000 | 1,700 |
| 2007-11-15 | 171 | 175 | 171 | 172 | 49,000 | 1,720 |
| 2007-11-14 | 171 | 172 | 170 | 171 | 81,000 | 1,710 |
| 2007-11-13 | 163 | 169 | 163 | 166 | 188,000 | 1,660 |
| 2007-11-12 | 165 | 170 | 163 | 167 | 274,000 | 1,670 |
| 2007-11-09 | 175 | 183 | 172 | 172 | 285,000 | 1,720 |
| 2007-11-08 | 180 | 181 | 178 | 178 | 145,000 | 1,780 |
| 2007-11-07 | 186 | 187 | 181 | 181 | 140,000 | 1,810 |
| 2007-11-06 | 181 | 184 | 181 | 183 | 70,000 | 1,830 |
| 2007-11-05 | 185 | 186 | 181 | 181 | 125,000 | 1,810 |
| 2007-11-02 | 181 | 185 | 181 | 183 | 110,000 | 1,830 |
| 2007-11-01 | 182 | 187 | 182 | 184 | 338,000 | 1,840 |
| 2007-10-31 | 180 | 181 | 180 | 181 | 38,000 | 1,810 |
| 2007-10-30 | 182 | 182 | 180 | 180 | 68,000 | 1,800 |
| 2007-10-29 | 180 | 181 | 179 | 181 | 90,000 | 1,810 |
| 2007-10-26 | 180 | 180 | 178 | 180 | 53,000 | 1,800 |
| 2007-10-25 | 180 | 180 | 178 | 178 | 71,000 | 1,780 |
| 2007-10-24 | 181 | 181 | 179 | 179 | 66,000 | 1,790 |
| 2007-10-23 | 181 | 181 | 178 | 179 | 77,000 | 1,790 |
| 2007-10-22 | 178 | 179 | 176 | 178 | 214,000 | 1,780 |
| 2007-10-19 | 184 | 184 | 181 | 181 | 124,000 | 1,810 |
| 2007-10-18 | 182 | 183 | 180 | 182 | 223,000 | 1,820 |
| 2007-10-17 | 189 | 191 | 179 | 180 | 1,044,000 | 1,800 |
| 2007-10-16 | 191 | 205 | 187 | 187 | 2,746,000 | 1,870 |
| 2007-10-15 | 189 | 191 | 187 | 187 | 227,000 | 1,870 |
| 2007-10-12 | 185 | 187 | 183 | 186 | 131,000 | 1,860 |
| 2007-10-11 | 185 | 185 | 181 | 184 | 180,000 | 1,840 |
| 2007-10-10 | 183 | 193 | 182 | 184 | 916,000 | 1,840 |
| 2007-10-09 | 182 | 183 | 181 | 183 | 57,000 | 1,830 |
| 2007-10-05 | 180 | 182 | 180 | 180 | 115,000 | 1,800 |
| 2007-10-04 | 181 | 183 | 180 | 181 | 84,000 | 1,810 |
| 2007-10-03 | 181 | 184 | 180 | 183 | 51,000 | 1,830 |
| 2007-10-02 | 181 | 182 | 180 | 182 | 57,000 | 1,820 |
| 2007-10-01 | 184 | 184 | 179 | 180 | 105,000 | 1,800 |
| 2007-09-28 | 183 | 185 | 180 | 180 | 202,000 | 1,800 |
| 2007-09-27 | 180 | 181 | 179 | 180 | 110,000 | 1,800 |
| 2007-09-26 | 177 | 179 | 177 | 178 | 64,000 | 1,780 |
| 2007-09-25 | 179 | 180 | 176 | 177 | 31,000 | 1,770 |
| 2007-09-21 | 179 | 179 | 175 | 176 | 43,000 | 1,760 |
| 2007-09-20 | 181 | 181 | 177 | 178 | 119,000 | 1,780 |
| 2007-09-19 | 177 | 179 | 174 | 177 | 116,000 | 1,770 |
| 2007-09-18 | 174 | 174 | 171 | 171 | 64,000 | 1,710 |
| 2007-09-14 | 174 | 176 | 173 | 174 | 140,000 | 1,740 |
| 2007-09-13 | 179 | 182 | 176 | 177 | 118,000 | 1,770 |
| 2007-09-12 | 178 | 180 | 175 | 177 | 115,000 | 1,770 |
| 2007-09-11 | 175 | 177 | 174 | 177 | 62,000 | 1,770 |
| 2007-09-10 | 170 | 176 | 170 | 173 | 174,000 | 1,730 |
| 2007-09-07 | 187 | 187 | 177 | 177 | 204,000 | 1,770 |
| 2007-09-06 | 181 | 182 | 179 | 182 | 77,000 | 1,820 |
| 2007-09-05 | 193 | 193 | 182 | 183 | 190,000 | 1,830 |
| 2007-09-04 | 179 | 206 | 179 | 189 | 1,429,000 | 1,890 |
| 2007-09-03 | 179 | 181 | 178 | 180 | 68,000 | 1,800 |
| 2007-08-31 | 179 | 181 | 179 | 181 | 50,000 | 1,810 |
| 2007-08-30 | 181 | 182 | 179 | 180 | 41,000 | 1,800 |
| 2007-08-29 | 179 | 180 | 177 | 180 | 51,000 | 1,800 |
| 2007-08-28 | 182 | 183 | 180 | 181 | 54,000 | 1,810 |
| 2007-08-27 | 182 | 184 | 181 | 181 | 32,000 | 1,810 |
| 2007-08-24 | 182 | 182 | 179 | 181 | 60,000 | 1,810 |
| 2007-08-23 | 180 | 181 | 177 | 181 | 74,000 | 1,810 |
| 2007-08-22 | 173 | 177 | 172 | 177 | 123,000 | 1,770 |
| 2007-08-21 | 176 | 180 | 174 | 175 | 88,000 | 1,750 |
| 2007-08-20 | 172 | 180 | 172 | 176 | 219,000 | 1,760 |
| 2007-08-17 | 180 | 181 | 155 | 165 | 391,000 | 1,650 |
| 2007-08-16 | 185 | 187 | 179 | 181 | 246,000 | 1,810 |
| 2007-08-15 | 186 | 187 | 184 | 185 | 37,000 | 1,850 |
| 2007-08-14 | 187 | 188 | 186 | 188 | 35,000 | 1,880 |
| 2007-08-13 | 186 | 188 | 184 | 187 | 149,000 | 1,870 |
| 2007-08-10 | 186 | 188 | 184 | 184 | 178,000 | 1,840 |
| 2007-08-09 | 187 | 189 | 186 | 188 | 118,000 | 1,880 |
| 2007-08-08 | 190 | 190 | 184 | 184 | 191,000 | 1,840 |
| 2007-08-07 | 191 | 191 | 188 | 188 | 76,000 | 1,880 |
| 2007-08-06 | 190 | 191 | 189 | 191 | 68,000 | 1,910 |
| 2007-08-03 | 190 | 193 | 189 | 191 | 167,000 | 1,910 |
| 2007-08-02 | 197 | 197 | 187 | 188 | 579,000 | 1,880 |
| 2007-08-01 | 204 | 205 | 197 | 199 | 159,000 | 1,990 |
| 2007-07-31 | 201 | 203 | 200 | 201 | 189,000 | 2,010 |
| 2007-07-30 | 195 | 206 | 195 | 206 | 94,000 | 2,060 |
| 2007-07-27 | 196 | 199 | 193 | 197 | 162,000 | 1,970 |
| 2007-07-26 | 207 | 210 | 202 | 202 | 153,000 | 2,020 |
| 2007-07-25 | 211 | 211 | 203 | 207 | 180,000 | 2,070 |
| 2007-07-24 | 215 | 215 | 211 | 213 | 95,000 | 2,130 |
| 2007-07-23 | 214 | 218 | 212 | 213 | 226,000 | 2,130 |
| 2007-07-20 | 222 | 223 | 219 | 219 | 210,000 | 2,190 |
| 2007-07-19 | 223 | 225 | 221 | 221 | 180,000 | 2,210 |
| 2007-07-18 | 223 | 225 | 221 | 221 | 179,000 | 2,210 |
| 2007-07-17 | 221 | 225 | 220 | 222 | 280,000 | 2,220 |
| 2007-07-13 | 222 | 228 | 219 | 220 | 764,000 | 2,200 |
| 2007-07-12 | 223 | 228 | 218 | 220 | 571,000 | 2,200 |
| 2007-07-11 | 220 | 225 | 218 | 221 | 267,000 | 2,210 |
| 2007-07-10 | 225 | 225 | 220 | 222 | 267,000 | 2,220 |
| 2007-07-09 | 218 | 225 | 217 | 224 | 302,000 | 2,240 |
| 2007-07-06 | 224 | 225 | 219 | 219 | 325,000 | 2,190 |
| 2007-07-05 | 225 | 228 | 223 | 225 | 268,000 | 2,250 |
| 2007-07-04 | 227 | 229 | 225 | 226 | 394,000 | 2,260 |
| 2007-07-03 | 225 | 233 | 223 | 227 | 1,348,000 | 2,270 |
| 2007-07-02 | 228 | 229 | 223 | 224 | 410,000 | 2,240 |
| 2007-06-29 | 220 | 227 | 218 | 223 | 1,346,000 | 2,230 |
| 2007-06-28 | 206 | 217 | 206 | 211 | 633,000 | 2,110 |
| 2007-06-27 | 207 | 210 | 204 | 205 | 272,000 | 2,050 |
| 2007-06-26 | 217 | 218 | 207 | 209 | 439,000 | 2,090 |
| 2007-06-25 | 218 | 222 | 215 | 215 | 304,000 | 2,150 |
| 2007-06-22 | 224 | 224 | 216 | 219 | 368,000 | 2,190 |
| 2007-06-21 | 225 | 227 | 223 | 224 | 338,000 | 2,240 |
| 2007-06-20 | 226 | 231 | 223 | 226 | 620,000 | 2,260 |
| 2007-06-19 | 234 | 237 | 224 | 224 | 1,484,000 | 2,240 |
| 2007-06-18 | 224 | 240 | 216 | 230 | 5,322,000 | 2,300 |
| 2007-06-15 | 222 | 223 | 215 | 220 | 711,000 | 2,200 |
| 2007-06-14 | 227 | 227 | 215 | 220 | 822,000 | 2,200 |
| 2007-06-13 | 216 | 232 | 214 | 226 | 2,431,000 | 2,260 |
| 2007-06-12 | 217 | 231 | 212 | 221 | 2,888,000 | 2,210 |
| 2007-06-11 | 228 | 234 | 209 | 218 | 1,816,000 | 2,180 |
| 2007-06-08 | 240 | 242 | 223 | 227 | 3,185,000 | 2,270 |
| 2007-06-07 | 258 | 282 | 232 | 245 | 15,901,000 | 2,450 |
| 2007-06-06 | 220 | 306 | 216 | 278 | 35,187,000 | 2,780 |
| 2007-06-05 | 189 | 239 | 189 | 230 | 14,546,000 | 2,300 |
| 2007-06-04 | 191 | 191 | 186 | 189 | 558,000 | 1,890 |
| 2007-06-01 | 187 | 191 | 185 | 191 | 571,000 | 1,910 |
| 2007-05-31 | 183 | 187 | 182 | 187 | 232,000 | 1,870 |
| 2007-05-30 | 182 | 183 | 181 | 181 | 64,000 | 1,810 |
| 2007-05-29 | 180 | 182 | 179 | 182 | 64,000 | 1,820 |
| 2007-05-28 | 180 | 180 | 179 | 180 | 30,000 | 1,800 |
| 2007-05-25 | 181 | 181 | 179 | 180 | 55,000 | 1,800 |
| 2007-05-24 | 181 | 181 | 180 | 180 | 61,000 | 1,800 |
| 2007-05-23 | 180 | 181 | 180 | 180 | 68,000 | 1,800 |
| 2007-05-22 | 180 | 181 | 180 | 180 | 48,000 | 1,800 |
| 2007-05-21 | 178 | 180 | 178 | 179 | 94,000 | 1,790 |
| 2007-05-18 | 180 | 181 | 179 | 179 | 63,000 | 1,790 |
| 2007-05-17 | 180 | 180 | 179 | 180 | 43,000 | 1,800 |
| 2007-05-16 | 180 | 180 | 179 | 180 | 59,000 | 1,800 |
| 2007-05-15 | 181 | 181 | 180 | 180 | 44,000 | 1,800 |
| 2007-05-14 | 180 | 181 | 180 | 180 | 44,000 | 1,800 |
| 2007-05-11 | 181 | 181 | 180 | 180 | 25,000 | 1,800 |
| 2007-05-10 | 181 | 182 | 180 | 181 | 106,000 | 1,810 |
| 2007-05-09 | 182 | 182 | 180 | 181 | 112,000 | 1,810 |
| 2007-05-08 | 181 | 182 | 181 | 182 | 122,000 | 1,820 |
| 2007-05-07 | 182 | 182 | 181 | 181 | 38,000 | 1,810 |
| 2007-05-02 | 182 | 182 | 181 | 181 | 25,000 | 1,810 |
| 2007-05-01 | 181 | 183 | 180 | 181 | 46,000 | 1,810 |
| 2007-04-27 | 180 | 181 | 180 | 180 | 25,000 | 1,800 |
| 2007-04-26 | 180 | 182 | 180 | 181 | 69,000 | 1,810 |
| 2007-04-25 | 181 | 181 | 180 | 181 | 81,000 | 1,810 |
| 2007-04-24 | 182 | 183 | 179 | 181 | 233,000 | 1,810 |
| 2007-04-23 | 183 | 183 | 181 | 182 | 96,000 | 1,820 |
| 2007-04-20 | 182 | 182 | 181 | 181 | 33,000 | 1,810 |
| 2007-04-19 | 182 | 182 | 181 | 182 | 71,000 | 1,820 |
| 2007-04-18 | 182 | 183 | 182 | 182 | 39,000 | 1,820 |
| 2007-04-17 | 185 | 185 | 182 | 182 | 102,000 | 1,820 |
| 2007-04-16 | 183 | 185 | 183 | 185 | 176,000 | 1,850 |
| 2007-04-13 | 183 | 183 | 182 | 183 | 57,000 | 1,830 |
| 2007-04-12 | 182 | 183 | 182 | 183 | 24,000 | 1,830 |
| 2007-04-11 | 183 | 184 | 182 | 182 | 78,000 | 1,820 |
| 2007-04-10 | 182 | 183 | 182 | 183 | 37,000 | 1,830 |
| 2007-04-09 | 181 | 183 | 181 | 183 | 125,000 | 1,830 |
| 2007-04-06 | 182 | 183 | 182 | 182 | 19,000 | 1,820 |
| 2007-04-05 | 182 | 183 | 181 | 183 | 38,000 | 1,830 |
| 2007-04-04 | 182 | 183 | 182 | 183 | 49,000 | 1,830 |
| 2007-04-03 | 182 | 183 | 181 | 182 | 110,000 | 1,820 |
| 2007-04-02 | 184 | 184 | 182 | 184 | 58,000 | 1,840 |
| 2007-03-30 | 183 | 184 | 183 | 183 | 59,000 | 1,830 |
| 2007-03-29 | 183 | 184 | 182 | 183 | 57,000 | 1,830 |
| 2007-03-28 | 184 | 186 | 183 | 183 | 165,000 | 1,830 |
| 2007-03-27 | 183 | 184 | 183 | 184 | 62,000 | 1,840 |
| 2007-03-26 | 184 | 184 | 182 | 184 | 43,000 | 1,840 |
| 2007-03-23 | 184 | 185 | 182 | 183 | 196,000 | 1,830 |
| 2007-03-22 | 184 | 184 | 183 | 183 | 78,000 | 1,830 |
| 2007-03-20 | 183 | 183 | 182 | 182 | 68,000 | 1,820 |
| 2007-03-19 | 182 | 183 | 182 | 183 | 84,000 | 1,830 |
| 2007-03-16 | 183 | 183 | 182 | 183 | 85,000 | 1,830 |
| 2007-03-15 | 183 | 185 | 182 | 184 | 51,000 | 1,840 |
| 2007-03-14 | 183 | 184 | 182 | 182 | 225,000 | 1,820 |
| 2007-03-13 | 187 | 189 | 186 | 186 | 106,000 | 1,860 |
| 2007-03-12 | 191 | 192 | 187 | 187 | 223,000 | 1,870 |
| 2007-03-09 | 186 | 190 | 185 | 189 | 237,000 | 1,890 |
| 2007-03-08 | 182 | 185 | 182 | 185 | 64,000 | 1,850 |
| 2007-03-07 | 184 | 185 | 183 | 183 | 98,000 | 1,830 |
| 2007-03-06 | 180 | 182 | 180 | 182 | 71,000 | 1,820 |
| 2007-03-05 | 183 | 184 | 179 | 180 | 293,000 | 1,800 |
| 2007-03-02 | 184 | 185 | 183 | 185 | 92,000 | 1,850 |
| 2007-03-01 | 188 | 188 | 183 | 185 | 139,000 | 1,850 |
| 2007-02-28 | 183 | 188 | 180 | 188 | 381,000 | 1,880 |
| 2007-02-27 | 198 | 198 | 193 | 194 | 228,000 | 1,940 |
| 2007-02-26 | 191 | 198 | 191 | 195 | 729,000 | 1,950 |
| 2007-02-23 | 191 | 191 | 187 | 190 | 190,000 | 1,900 |
| 2007-02-22 | 187 | 192 | 187 | 191 | 432,000 | 1,910 |
| 2007-02-21 | 187 | 189 | 185 | 187 | 169,000 | 1,870 |
| 2007-02-20 | 189 | 189 | 185 | 188 | 155,000 | 1,880 |
| 2007-02-19 | 185 | 190 | 184 | 189 | 579,000 | 1,890 |
| 2007-02-16 | 185 | 185 | 184 | 184 | 90,000 | 1,840 |
| 2007-02-15 | 184 | 184 | 183 | 184 | 93,000 | 1,840 |
| 2007-02-14 | 184 | 184 | 182 | 184 | 114,000 | 1,840 |
| 2007-02-13 | 183 | 184 | 183 | 183 | 82,000 | 1,830 |
| 2007-02-09 | 183 | 184 | 183 | 184 | 111,000 | 1,840 |
| 2007-02-08 | 183 | 184 | 183 | 183 | 130,000 | 1,830 |
| 2007-02-07 | 185 | 185 | 183 | 184 | 96,000 | 1,840 |
| 2007-02-06 | 184 | 185 | 183 | 184 | 67,000 | 1,840 |
| 2007-02-05 | 184 | 184 | 182 | 183 | 43,000 | 1,830 |
| 2007-02-02 | 184 | 185 | 181 | 183 | 240,000 | 1,830 |
| 2007-02-01 | 186 | 186 | 184 | 184 | 21,000 | 1,840 |
| 2007-01-31 | 185 | 185 | 183 | 185 | 108,000 | 1,850 |
| 2007-01-30 | 185 | 187 | 184 | 184 | 96,000 | 1,840 |
| 2007-01-29 | 185 | 186 | 184 | 184 | 171,000 | 1,840 |
| 2007-01-26 | 185 | 186 | 184 | 186 | 62,000 | 1,860 |
| 2007-01-25 | 187 | 188 | 184 | 184 | 179,000 | 1,840 |
| 2007-01-24 | 184 | 188 | 184 | 185 | 319,000 | 1,850 |
| 2007-01-23 | 183 | 184 | 182 | 183 | 135,000 | 1,830 |
| 2007-01-22 | 183 | 185 | 182 | 182 | 249,000 | 1,820 |
| 2007-01-19 | 184 | 184 | 180 | 182 | 290,000 | 1,820 |
| 2007-01-18 | 181 | 184 | 181 | 183 | 239,000 | 1,830 |
| 2007-01-17 | 182 | 183 | 181 | 182 | 131,000 | 1,820 |
| 2007-01-16 | 182 | 183 | 181 | 182 | 133,000 | 1,820 |
| 2007-01-15 | 182 | 183 | 181 | 182 | 47,000 | 1,820 |
| 2007-01-12 | 181 | 182 | 180 | 181 | 42,000 | 1,810 |
| 2007-01-11 | 181 | 182 | 180 | 180 | 43,000 | 1,800 |
| 2007-01-10 | 182 | 182 | 180 | 182 | 203,000 | 1,820 |
| 2007-01-09 | 181 | 183 | 181 | 182 | 36,000 | 1,820 |
| 2007-01-05 | 182 | 183 | 180 | 180 | 98,000 | 1,800 |
| 2007-01-04 | 186 | 186 | 183 | 183 | 60,000 | 1,830 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
