5008 東亜石油(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 92 | 93 | 91 | 93 | 20,000 | 930 |
| 2008-12-29 | 93 | 93 | 91 | 92 | 54,000 | 920 |
| 2008-12-26 | 92 | 93 | 91 | 92 | 32,000 | 920 |
| 2008-12-25 | 91 | 93 | 90 | 92 | 92,000 | 920 |
| 2008-12-24 | 95 | 96 | 94 | 96 | 257,000 | 960 |
| 2008-12-22 | 94 | 96 | 93 | 95 | 130,000 | 950 |
| 2008-12-19 | 95 | 96 | 94 | 94 | 67,000 | 940 |
| 2008-12-18 | 95 | 96 | 93 | 95 | 80,000 | 950 |
| 2008-12-17 | 95 | 95 | 93 | 95 | 38,000 | 950 |
| 2008-12-16 | 96 | 96 | 93 | 93 | 55,000 | 930 |
| 2008-12-15 | 95 | 96 | 92 | 96 | 132,000 | 960 |
| 2008-12-12 | 95 | 95 | 93 | 93 | 120,000 | 930 |
| 2008-12-11 | 94 | 95 | 93 | 95 | 70,000 | 950 |
| 2008-12-10 | 93 | 93 | 92 | 93 | 69,000 | 930 |
| 2008-12-09 | 91 | 93 | 91 | 91 | 37,000 | 910 |
| 2008-12-08 | 91 | 92 | 90 | 91 | 38,000 | 910 |
| 2008-12-05 | 90 | 92 | 90 | 92 | 133,000 | 920 |
| 2008-12-04 | 94 | 99 | 90 | 90 | 384,000 | 900 |
| 2008-12-03 | 90 | 92 | 90 | 92 | 2,000 | 920 |
| 2008-12-02 | 90 | 93 | 90 | 90 | 45,000 | 900 |
| 2008-12-01 | 93 | 93 | 91 | 92 | 64,000 | 920 |
| 2008-11-28 | 92 | 93 | 90 | 93 | 62,000 | 930 |
| 2008-11-27 | 94 | 94 | 91 | 91 | 74,000 | 910 |
| 2008-11-26 | 92 | 92 | 91 | 91 | 9,000 | 910 |
| 2008-11-25 | 94 | 94 | 90 | 92 | 66,000 | 920 |
| 2008-11-21 | 88 | 90 | 86 | 90 | 68,000 | 900 |
| 2008-11-20 | 88 | 90 | 88 | 89 | 99,000 | 890 |
| 2008-11-19 | 91 | 92 | 90 | 90 | 97,000 | 900 |
| 2008-11-18 | 91 | 92 | 90 | 91 | 44,000 | 910 |
| 2008-11-17 | 91 | 92 | 90 | 91 | 58,000 | 910 |
| 2008-11-14 | 93 | 94 | 89 | 90 | 351,000 | 900 |
| 2008-11-13 | 92 | 93 | 89 | 90 | 307,000 | 900 |
| 2008-11-12 | 91 | 95 | 88 | 94 | 593,000 | 940 |
| 2008-11-11 | 100 | 101 | 97 | 101 | 69,000 | 1,010 |
| 2008-11-10 | 100 | 101 | 99 | 100 | 46,000 | 1,000 |
| 2008-11-07 | 98 | 99 | 96 | 99 | 114,000 | 990 |
| 2008-11-06 | 100 | 102 | 99 | 101 | 139,000 | 1,010 |
| 2008-11-05 | 103 | 106 | 102 | 105 | 148,000 | 1,050 |
| 2008-11-04 | 98 | 103 | 97 | 100 | 182,000 | 1,000 |
| 2008-10-31 | 96 | 98 | 94 | 98 | 100,000 | 980 |
| 2008-10-30 | 92 | 99 | 89 | 92 | 315,000 | 920 |
| 2008-10-29 | 91 | 91 | 88 | 89 | 232,000 | 890 |
| 2008-10-28 | 90 | 91 | 79 | 80 | 1,056,000 | 800 |
| 2008-10-27 | 93 | 100 | 90 | 90 | 219,000 | 900 |
| 2008-10-24 | 103 | 103 | 96 | 96 | 69,000 | 960 |
| 2008-10-23 | 100 | 102 | 99 | 101 | 32,000 | 1,010 |
| 2008-10-22 | 109 | 109 | 100 | 104 | 47,000 | 1,040 |
| 2008-10-21 | 109 | 110 | 105 | 109 | 98,000 | 1,090 |
| 2008-10-20 | 102 | 103 | 100 | 103 | 25,000 | 1,030 |
| 2008-10-17 | 99 | 104 | 97 | 103 | 54,000 | 1,030 |
| 2008-10-16 | 96 | 97 | 93 | 95 | 66,000 | 950 |
| 2008-10-15 | 99 | 102 | 97 | 101 | 62,000 | 1,010 |
| 2008-10-14 | 102 | 106 | 101 | 104 | 197,000 | 1,040 |
| 2008-10-10 | 84 | 90 | 84 | 90 | 138,000 | 900 |
| 2008-10-09 | 85 | 93 | 82 | 91 | 170,000 | 910 |
| 2008-10-08 | 92 | 100 | 82 | 84 | 473,000 | 840 |
| 2008-10-07 | 90 | 99 | 90 | 97 | 209,000 | 970 |
| 2008-10-06 | 111 | 111 | 90 | 97 | 481,000 | 970 |
| 2008-10-03 | 113 | 116 | 112 | 115 | 78,000 | 1,150 |
| 2008-10-02 | 120 | 120 | 115 | 115 | 47,000 | 1,150 |
| 2008-10-01 | 119 | 121 | 118 | 120 | 43,000 | 1,200 |
| 2008-09-30 | 119 | 119 | 116 | 117 | 93,000 | 1,170 |
| 2008-09-29 | 123 | 123 | 121 | 121 | 20,000 | 1,210 |
| 2008-09-26 | 123 | 123 | 121 | 122 | 14,000 | 1,220 |
| 2008-09-25 | 123 | 123 | 121 | 123 | 32,000 | 1,230 |
| 2008-09-24 | 121 | 122 | 121 | 122 | 169,000 | 1,220 |
| 2008-09-22 | 125 | 125 | 123 | 123 | 55,000 | 1,230 |
| 2008-09-19 | 122 | 124 | 121 | 121 | 78,000 | 1,210 |
| 2008-09-18 | 117 | 120 | 117 | 119 | 63,000 | 1,190 |
| 2008-09-17 | 126 | 126 | 120 | 121 | 66,000 | 1,210 |
| 2008-09-16 | 122 | 129 | 120 | 124 | 122,000 | 1,240 |
| 2008-09-12 | 125 | 127 | 125 | 127 | 31,000 | 1,270 |
| 2008-09-11 | 128 | 129 | 124 | 124 | 38,000 | 1,240 |
| 2008-09-10 | 128 | 128 | 124 | 128 | 46,000 | 1,280 |
| 2008-09-09 | 128 | 131 | 128 | 128 | 27,000 | 1,280 |
| 2008-09-08 | 125 | 128 | 124 | 128 | 75,000 | 1,280 |
| 2008-09-05 | 127 | 128 | 125 | 126 | 83,000 | 1,260 |
| 2008-09-04 | 130 | 130 | 128 | 128 | 71,000 | 1,280 |
| 2008-09-03 | 132 | 133 | 131 | 131 | 12,000 | 1,310 |
| 2008-09-02 | 136 | 137 | 132 | 133 | 23,000 | 1,330 |
| 2008-09-01 | 133 | 136 | 132 | 136 | 33,000 | 1,360 |
| 2008-08-29 | 134 | 134 | 132 | 132 | 27,000 | 1,320 |
| 2008-08-28 | 132 | 134 | 130 | 132 | 77,000 | 1,320 |
| 2008-08-27 | 132 | 134 | 132 | 132 | 4,000 | 1,320 |
| 2008-08-26 | 136 | 136 | 130 | 133 | 27,000 | 1,330 |
| 2008-08-25 | 136 | 136 | 133 | 135 | 12,000 | 1,350 |
| 2008-08-22 | 136 | 136 | 133 | 133 | 10,000 | 1,330 |
| 2008-08-21 | 136 | 136 | 134 | 135 | 11,000 | 1,350 |
| 2008-08-20 | 133 | 134 | 132 | 133 | 23,000 | 1,330 |
| 2008-08-19 | 130 | 133 | 128 | 133 | 29,000 | 1,330 |
| 2008-08-18 | 133 | 133 | 128 | 132 | 104,000 | 1,320 |
| 2008-08-15 | 132 | 135 | 132 | 135 | 17,000 | 1,350 |
| 2008-08-14 | 134 | 136 | 133 | 135 | 16,000 | 1,350 |
| 2008-08-13 | 136 | 136 | 134 | 135 | 15,000 | 1,350 |
| 2008-08-12 | 136 | 137 | 136 | 137 | 5,000 | 1,370 |
| 2008-08-11 | 138 | 138 | 137 | 137 | 13,000 | 1,370 |
| 2008-08-08 | 137 | 138 | 136 | 137 | 21,000 | 1,370 |
| 2008-08-07 | 138 | 139 | 136 | 139 | 43,000 | 1,390 |
| 2008-08-06 | 137 | 139 | 137 | 139 | 24,000 | 1,390 |
| 2008-08-05 | 136 | 137 | 135 | 136 | 30,000 | 1,360 |
| 2008-08-04 | 140 | 141 | 136 | 141 | 32,000 | 1,410 |
| 2008-08-01 | 142 | 142 | 138 | 140 | 42,000 | 1,400 |
| 2008-07-31 | 140 | 143 | 140 | 143 | 57,000 | 1,430 |
| 2008-07-30 | 141 | 141 | 136 | 138 | 70,000 | 1,380 |
| 2008-07-29 | 142 | 143 | 138 | 140 | 42,000 | 1,400 |
| 2008-07-28 | 147 | 148 | 143 | 143 | 16,000 | 1,430 |
| 2008-07-25 | 142 | 145 | 139 | 145 | 21,000 | 1,450 |
| 2008-07-24 | 140 | 145 | 137 | 145 | 39,000 | 1,450 |
| 2008-07-23 | 135 | 139 | 135 | 139 | 29,000 | 1,390 |
| 2008-07-22 | 141 | 141 | 135 | 135 | 67,000 | 1,350 |
| 2008-07-18 | 137 | 137 | 136 | 136 | 8,000 | 1,360 |
| 2008-07-17 | 136 | 137 | 135 | 137 | 10,000 | 1,370 |
| 2008-07-16 | 135 | 135 | 130 | 135 | 120,000 | 1,350 |
| 2008-07-15 | 136 | 140 | 136 | 138 | 40,000 | 1,380 |
| 2008-07-14 | 135 | 140 | 135 | 138 | 65,000 | 1,380 |
| 2008-07-11 | 137 | 139 | 136 | 137 | 34,000 | 1,370 |
| 2008-07-10 | 136 | 137 | 136 | 137 | 16,000 | 1,370 |
| 2008-07-09 | 140 | 140 | 137 | 138 | 22,000 | 1,380 |
| 2008-07-08 | 141 | 143 | 140 | 140 | 25,000 | 1,400 |
| 2008-07-07 | 142 | 143 | 139 | 143 | 8,000 | 1,430 |
| 2008-07-04 | 144 | 144 | 142 | 143 | 14,000 | 1,430 |
| 2008-07-03 | 143 | 144 | 139 | 144 | 64,000 | 1,440 |
| 2008-07-02 | 150 | 150 | 145 | 145 | 85,000 | 1,450 |
| 2008-07-01 | 150 | 150 | 148 | 150 | 45,000 | 1,500 |
| 2008-06-30 | 149 | 153 | 149 | 151 | 13,000 | 1,510 |
| 2008-06-27 | 150 | 153 | 147 | 151 | 93,000 | 1,510 |
| 2008-06-26 | 155 | 156 | 152 | 152 | 51,000 | 1,520 |
| 2008-06-25 | 154 | 154 | 152 | 153 | 25,000 | 1,530 |
| 2008-06-24 | 154 | 155 | 152 | 152 | 41,000 | 1,520 |
| 2008-06-23 | 157 | 157 | 151 | 153 | 49,000 | 1,530 |
| 2008-06-20 | 156 | 158 | 151 | 156 | 85,000 | 1,560 |
| 2008-06-19 | 156 | 156 | 153 | 156 | 65,000 | 1,560 |
| 2008-06-18 | 157 | 158 | 155 | 157 | 75,000 | 1,570 |
| 2008-06-17 | 156 | 158 | 156 | 158 | 61,000 | 1,580 |
| 2008-06-16 | 164 | 164 | 158 | 159 | 71,000 | 1,590 |
| 2008-06-13 | 166 | 166 | 160 | 162 | 97,000 | 1,620 |
| 2008-06-12 | 163 | 169 | 161 | 161 | 120,000 | 1,610 |
| 2008-06-11 | 162 | 165 | 160 | 162 | 91,000 | 1,620 |
| 2008-06-10 | 163 | 165 | 161 | 162 | 144,000 | 1,620 |
| 2008-06-09 | 170 | 175 | 161 | 161 | 706,000 | 1,610 |
| 2008-06-06 | 159 | 185 | 159 | 165 | 2,242,000 | 1,650 |
| 2008-06-05 | 157 | 160 | 157 | 157 | 97,000 | 1,570 |
| 2008-06-04 | 158 | 159 | 155 | 159 | 32,000 | 1,590 |
| 2008-06-03 | 157 | 159 | 155 | 159 | 55,000 | 1,590 |
| 2008-06-02 | 160 | 161 | 159 | 159 | 68,000 | 1,590 |
| 2008-05-30 | 155 | 158 | 154 | 158 | 51,000 | 1,580 |
| 2008-05-29 | 156 | 156 | 153 | 155 | 41,000 | 1,550 |
| 2008-05-28 | 157 | 159 | 155 | 156 | 140,000 | 1,560 |
| 2008-05-27 | 160 | 162 | 155 | 159 | 158,000 | 1,590 |
| 2008-05-26 | 165 | 168 | 162 | 162 | 186,000 | 1,620 |
| 2008-05-23 | 168 | 169 | 164 | 165 | 305,000 | 1,650 |
| 2008-05-22 | 160 | 171 | 160 | 166 | 526,000 | 1,660 |
| 2008-05-21 | 155 | 164 | 153 | 160 | 226,000 | 1,600 |
| 2008-05-20 | 163 | 163 | 154 | 156 | 205,000 | 1,560 |
| 2008-05-19 | 150 | 163 | 150 | 162 | 391,000 | 1,620 |
| 2008-05-16 | 145 | 148 | 144 | 148 | 171,000 | 1,480 |
| 2008-05-15 | 142 | 145 | 139 | 145 | 91,000 | 1,450 |
| 2008-05-14 | 137 | 141 | 137 | 141 | 57,000 | 1,410 |
| 2008-05-13 | 139 | 139 | 135 | 135 | 46,000 | 1,350 |
| 2008-05-12 | 137 | 137 | 135 | 136 | 14,000 | 1,360 |
| 2008-05-09 | 138 | 139 | 136 | 136 | 86,000 | 1,360 |
| 2008-05-08 | 140 | 140 | 138 | 138 | 74,000 | 1,380 |
| 2008-05-07 | 137 | 142 | 137 | 141 | 80,000 | 1,410 |
| 2008-05-02 | 136 | 137 | 135 | 136 | 27,000 | 1,360 |
| 2008-05-01 | 137 | 137 | 135 | 135 | 16,000 | 1,350 |
| 2008-04-30 | 138 | 139 | 135 | 139 | 49,000 | 1,390 |
| 2008-04-28 | 140 | 140 | 136 | 138 | 70,000 | 1,380 |
| 2008-04-25 | 143 | 143 | 138 | 140 | 37,000 | 1,400 |
| 2008-04-24 | 144 | 144 | 141 | 144 | 83,000 | 1,440 |
| 2008-04-23 | 140 | 141 | 139 | 141 | 113,000 | 1,410 |
| 2008-04-22 | 137 | 141 | 135 | 139 | 148,000 | 1,390 |
| 2008-04-21 | 135 | 136 | 133 | 134 | 75,000 | 1,340 |
| 2008-04-18 | 130 | 133 | 130 | 131 | 44,000 | 1,310 |
| 2008-04-17 | 129 | 130 | 129 | 129 | 46,000 | 1,290 |
| 2008-04-16 | 129 | 130 | 128 | 129 | 52,000 | 1,290 |
| 2008-04-15 | 128 | 128 | 127 | 128 | 31,000 | 1,280 |
| 2008-04-14 | 127 | 128 | 126 | 127 | 23,000 | 1,270 |
| 2008-04-11 | 126 | 128 | 125 | 127 | 28,000 | 1,270 |
| 2008-04-10 | 126 | 127 | 125 | 125 | 41,000 | 1,250 |
| 2008-04-09 | 127 | 127 | 126 | 126 | 17,000 | 1,260 |
| 2008-04-08 | 130 | 130 | 126 | 128 | 63,000 | 1,280 |
| 2008-04-07 | 126 | 130 | 126 | 129 | 73,000 | 1,290 |
| 2008-04-04 | 127 | 127 | 123 | 124 | 93,000 | 1,240 |
| 2008-04-03 | 127 | 127 | 127 | 127 | 8,000 | 1,270 |
| 2008-04-02 | 126 | 128 | 125 | 126 | 63,000 | 1,260 |
| 2008-04-01 | 127 | 129 | 125 | 125 | 65,000 | 1,250 |
| 2008-03-31 | 125 | 128 | 125 | 127 | 12,000 | 1,270 |
| 2008-03-28 | 124 | 126 | 122 | 126 | 31,000 | 1,260 |
| 2008-03-27 | 126 | 127 | 122 | 122 | 80,000 | 1,220 |
| 2008-03-26 | 129 | 129 | 126 | 126 | 57,000 | 1,260 |
| 2008-03-25 | 129 | 129 | 126 | 126 | 36,000 | 1,260 |
| 2008-03-24 | 130 | 130 | 127 | 128 | 27,000 | 1,280 |
| 2008-03-21 | 128 | 129 | 128 | 128 | 34,000 | 1,280 |
| 2008-03-19 | 130 | 130 | 126 | 126 | 45,000 | 1,260 |
| 2008-03-18 | 128 | 129 | 124 | 125 | 41,000 | 1,250 |
| 2008-03-17 | 128 | 128 | 123 | 128 | 47,000 | 1,280 |
| 2008-03-14 | 130 | 134 | 129 | 129 | 52,000 | 1,290 |
| 2008-03-13 | 130 | 134 | 130 | 132 | 27,000 | 1,320 |
| 2008-03-12 | 130 | 134 | 128 | 134 | 64,000 | 1,340 |
| 2008-03-11 | 121 | 126 | 121 | 126 | 66,000 | 1,260 |
| 2008-03-10 | 132 | 132 | 128 | 128 | 46,000 | 1,280 |
| 2008-03-07 | 137 | 137 | 133 | 134 | 37,000 | 1,340 |
| 2008-03-06 | 135 | 138 | 135 | 137 | 28,000 | 1,370 |
| 2008-03-05 | 135 | 137 | 133 | 134 | 33,000 | 1,340 |
| 2008-03-04 | 135 | 136 | 135 | 136 | 28,000 | 1,360 |
| 2008-03-03 | 138 | 139 | 136 | 136 | 30,000 | 1,360 |
| 2008-02-29 | 141 | 141 | 138 | 140 | 29,000 | 1,400 |
| 2008-02-28 | 140 | 144 | 139 | 141 | 97,000 | 1,410 |
| 2008-02-27 | 144 | 144 | 138 | 141 | 91,000 | 1,410 |
| 2008-02-26 | 144 | 145 | 141 | 143 | 152,000 | 1,430 |
| 2008-02-25 | 143 | 145 | 141 | 143 | 61,000 | 1,430 |
| 2008-02-22 | 141 | 143 | 140 | 142 | 53,000 | 1,420 |
| 2008-02-21 | 139 | 143 | 139 | 142 | 95,000 | 1,420 |
| 2008-02-20 | 139 | 142 | 134 | 138 | 67,000 | 1,380 |
| 2008-02-19 | 137 | 140 | 137 | 137 | 71,000 | 1,370 |
| 2008-02-18 | 135 | 138 | 135 | 137 | 48,000 | 1,370 |
| 2008-02-15 | 133 | 135 | 130 | 135 | 70,000 | 1,350 |
| 2008-02-14 | 130 | 132 | 128 | 132 | 26,000 | 1,320 |
| 2008-02-13 | 127 | 129 | 127 | 129 | 35,000 | 1,290 |
| 2008-02-12 | 125 | 126 | 124 | 126 | 36,000 | 1,260 |
| 2008-02-08 | 132 | 132 | 128 | 128 | 22,000 | 1,280 |
| 2008-02-07 | 130 | 131 | 130 | 131 | 28,000 | 1,310 |
| 2008-02-06 | 133 | 133 | 128 | 129 | 64,000 | 1,290 |
| 2008-02-05 | 134 | 135 | 133 | 135 | 29,000 | 1,350 |
| 2008-02-04 | 133 | 135 | 132 | 133 | 59,000 | 1,330 |
| 2008-02-01 | 132 | 135 | 131 | 135 | 44,000 | 1,350 |
| 2008-01-31 | 129 | 133 | 129 | 129 | 33,000 | 1,290 |
| 2008-01-30 | 129 | 132 | 129 | 130 | 48,000 | 1,300 |
| 2008-01-29 | 128 | 129 | 128 | 129 | 38,000 | 1,290 |
| 2008-01-28 | 127 | 129 | 124 | 125 | 113,000 | 1,250 |
| 2008-01-25 | 125 | 135 | 125 | 130 | 85,000 | 1,300 |
| 2008-01-24 | 123 | 123 | 120 | 123 | 26,000 | 1,230 |
| 2008-01-23 | 119 | 119 | 116 | 117 | 89,000 | 1,170 |
| 2008-01-22 | 117 | 117 | 113 | 114 | 226,000 | 1,140 |
| 2008-01-21 | 123 | 124 | 119 | 119 | 100,000 | 1,190 |
| 2008-01-18 | 118 | 127 | 117 | 124 | 191,000 | 1,240 |
| 2008-01-17 | 120 | 125 | 116 | 123 | 227,000 | 1,230 |
| 2008-01-16 | 125 | 125 | 113 | 116 | 404,000 | 1,160 |
| 2008-01-15 | 135 | 140 | 130 | 130 | 197,000 | 1,300 |
| 2008-01-11 | 141 | 147 | 137 | 137 | 151,000 | 1,370 |
| 2008-01-10 | 147 | 148 | 142 | 143 | 123,000 | 1,430 |
| 2008-01-09 | 150 | 150 | 145 | 147 | 82,000 | 1,470 |
| 2008-01-08 | 148 | 152 | 147 | 152 | 46,000 | 1,520 |
| 2008-01-07 | 147 | 151 | 133 | 148 | 132,000 | 1,480 |
| 2008-01-04 | 158 | 159 | 152 | 152 | 113,000 | 1,520 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
