5008 東亜石油(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 100 | 100 | 99 | 100 | 21,000 | 1,000 |
| 2009-12-29 | 100 | 101 | 99 | 100 | 60,000 | 1,000 |
| 2009-12-28 | 101 | 102 | 100 | 101 | 97,000 | 1,010 |
| 2009-12-25 | 104 | 105 | 103 | 105 | 220,000 | 1,050 |
| 2009-12-24 | 105 | 106 | 104 | 105 | 112,000 | 1,050 |
| 2009-12-22 | 105 | 105 | 104 | 104 | 162,000 | 1,040 |
| 2009-12-21 | 104 | 105 | 103 | 104 | 90,000 | 1,040 |
| 2009-12-18 | 105 | 106 | 103 | 105 | 171,000 | 1,050 |
| 2009-12-17 | 105 | 107 | 105 | 105 | 60,000 | 1,050 |
| 2009-12-16 | 106 | 106 | 105 | 105 | 43,000 | 1,050 |
| 2009-12-15 | 107 | 107 | 106 | 106 | 22,000 | 1,060 |
| 2009-12-14 | 105 | 105 | 104 | 105 | 33,000 | 1,050 |
| 2009-12-11 | 104 | 104 | 103 | 103 | 21,000 | 1,030 |
| 2009-12-10 | 104 | 104 | 103 | 103 | 38,000 | 1,030 |
| 2009-12-09 | 103 | 103 | 102 | 103 | 28,000 | 1,030 |
| 2009-12-08 | 103 | 104 | 102 | 104 | 81,000 | 1,040 |
| 2009-12-07 | 106 | 106 | 102 | 104 | 141,000 | 1,040 |
| 2009-12-04 | 103 | 105 | 103 | 105 | 67,000 | 1,050 |
| 2009-12-03 | 101 | 104 | 101 | 103 | 85,000 | 1,030 |
| 2009-12-02 | 99 | 103 | 99 | 102 | 78,000 | 1,020 |
| 2009-12-01 | 101 | 101 | 97 | 99 | 131,000 | 990 |
| 2009-11-30 | 99 | 100 | 98 | 100 | 49,000 | 1,000 |
| 2009-11-27 | 99 | 102 | 96 | 97 | 142,000 | 970 |
| 2009-11-26 | 100 | 101 | 99 | 101 | 58,000 | 1,010 |
| 2009-11-25 | 103 | 103 | 101 | 101 | 16,000 | 1,010 |
| 2009-11-24 | 105 | 105 | 101 | 103 | 45,000 | 1,030 |
| 2009-11-20 | 98 | 103 | 98 | 100 | 42,000 | 1,000 |
| 2009-11-19 | 104 | 104 | 89 | 98 | 322,000 | 980 |
| 2009-11-18 | 105 | 106 | 102 | 105 | 72,000 | 1,050 |
| 2009-11-17 | 111 | 111 | 102 | 105 | 123,000 | 1,050 |
| 2009-11-16 | 111 | 111 | 110 | 110 | 12,000 | 1,100 |
| 2009-11-13 | 112 | 112 | 111 | 111 | 6,000 | 1,110 |
| 2009-11-12 | 113 | 113 | 110 | 113 | 47,000 | 1,130 |
| 2009-11-11 | 112 | 113 | 110 | 113 | 77,000 | 1,130 |
| 2009-11-10 | 115 | 115 | 112 | 113 | 43,000 | 1,130 |
| 2009-11-09 | 115 | 117 | 114 | 114 | 15,000 | 1,140 |
| 2009-11-06 | 116 | 116 | 116 | 116 | 6,000 | 1,160 |
| 2009-11-05 | 116 | 117 | 115 | 117 | 18,000 | 1,170 |
| 2009-11-04 | 118 | 118 | 116 | 116 | 26,000 | 1,160 |
| 2009-11-02 | 115 | 117 | 115 | 116 | 37,000 | 1,160 |
| 2009-10-30 | 118 | 118 | 116 | 117 | 14,000 | 1,170 |
| 2009-10-29 | 116 | 117 | 115 | 116 | 25,000 | 1,160 |
| 2009-10-28 | 119 | 119 | 116 | 117 | 28,000 | 1,170 |
| 2009-10-27 | 117 | 117 | 116 | 116 | 15,000 | 1,160 |
| 2009-10-26 | 120 | 120 | 118 | 118 | 14,000 | 1,180 |
| 2009-10-23 | 119 | 119 | 117 | 118 | 19,000 | 1,180 |
| 2009-10-22 | 119 | 119 | 118 | 118 | 12,000 | 1,180 |
| 2009-10-21 | 119 | 119 | 116 | 118 | 45,000 | 1,180 |
| 2009-10-20 | 117 | 119 | 117 | 118 | 12,000 | 1,180 |
| 2009-10-19 | 118 | 118 | 116 | 116 | 13,000 | 1,160 |
| 2009-10-16 | 117 | 119 | 117 | 118 | 15,000 | 1,180 |
| 2009-10-15 | 118 | 120 | 115 | 116 | 36,000 | 1,160 |
| 2009-10-14 | 116 | 117 | 116 | 117 | 4,000 | 1,170 |
| 2009-10-13 | 116 | 117 | 116 | 117 | 11,000 | 1,170 |
| 2009-10-09 | 113 | 116 | 113 | 116 | 49,000 | 1,160 |
| 2009-10-08 | 113 | 114 | 113 | 114 | 5,000 | 1,140 |
| 2009-10-07 | 114 | 114 | 110 | 114 | 26,000 | 1,140 |
| 2009-10-06 | 114 | 114 | 110 | 112 | 23,000 | 1,120 |
| 2009-10-05 | 115 | 115 | 114 | 114 | 16,000 | 1,140 |
| 2009-10-02 | 118 | 118 | 114 | 116 | 70,000 | 1,160 |
| 2009-10-01 | 119 | 120 | 118 | 118 | 55,000 | 1,180 |
| 2009-09-30 | 120 | 122 | 120 | 122 | 9,000 | 1,220 |
| 2009-09-29 | 120 | 121 | 120 | 121 | 5,000 | 1,210 |
| 2009-09-28 | 122 | 122 | 118 | 119 | 22,000 | 1,190 |
| 2009-09-25 | 125 | 125 | 120 | 121 | 22,000 | 1,210 |
| 2009-09-24 | 126 | 126 | 122 | 124 | 17,000 | 1,240 |
| 2009-09-18 | 118 | 126 | 118 | 123 | 95,000 | 1,230 |
| 2009-09-17 | 121 | 121 | 118 | 121 | 32,000 | 1,210 |
| 2009-09-16 | 121 | 123 | 119 | 119 | 52,000 | 1,190 |
| 2009-09-15 | 121 | 121 | 120 | 121 | 32,000 | 1,210 |
| 2009-09-14 | 120 | 121 | 120 | 120 | 16,000 | 1,200 |
| 2009-09-11 | 124 | 124 | 123 | 123 | 22,000 | 1,230 |
| 2009-09-10 | 123 | 123 | 122 | 123 | 10,000 | 1,230 |
| 2009-09-09 | 123 | 123 | 122 | 123 | 39,000 | 1,230 |
| 2009-09-08 | 124 | 124 | 123 | 124 | 5,000 | 1,240 |
| 2009-09-07 | 125 | 125 | 124 | 124 | 6,000 | 1,240 |
| 2009-09-04 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2009-09-03 | 123 | 125 | 123 | 124 | 34,000 | 1,240 |
| 2009-09-02 | 125 | 125 | 123 | 124 | 19,000 | 1,240 |
| 2009-09-01 | 124 | 126 | 124 | 126 | 31,000 | 1,260 |
| 2009-08-31 | 126 | 126 | 125 | 126 | 10,000 | 1,260 |
| 2009-08-28 | 126 | 126 | 125 | 126 | 20,000 | 1,260 |
| 2009-08-27 | 126 | 126 | 125 | 126 | 20,000 | 1,260 |
| 2009-08-26 | 127 | 127 | 125 | 126 | 36,000 | 1,260 |
| 2009-08-25 | 127 | 127 | 126 | 126 | 22,000 | 1,260 |
| 2009-08-24 | 127 | 128 | 126 | 127 | 41,000 | 1,270 |
| 2009-08-21 | 127 | 127 | 125 | 127 | 25,000 | 1,270 |
| 2009-08-20 | 125 | 126 | 125 | 126 | 14,000 | 1,260 |
| 2009-08-19 | 125 | 125 | 124 | 125 | 30,000 | 1,250 |
| 2009-08-18 | 124 | 126 | 124 | 126 | 13,000 | 1,260 |
| 2009-08-17 | 127 | 127 | 126 | 126 | 8,000 | 1,260 |
| 2009-08-14 | 126 | 127 | 125 | 127 | 48,000 | 1,270 |
| 2009-08-13 | 123 | 126 | 122 | 126 | 49,000 | 1,260 |
| 2009-08-12 | 124 | 125 | 124 | 124 | 17,000 | 1,240 |
| 2009-08-11 | 124 | 125 | 123 | 123 | 7,000 | 1,230 |
| 2009-08-10 | 124 | 125 | 122 | 123 | 18,000 | 1,230 |
| 2009-08-07 | 122 | 124 | 122 | 123 | 17,000 | 1,230 |
| 2009-08-06 | 124 | 124 | 122 | 123 | 12,000 | 1,230 |
| 2009-08-05 | 124 | 124 | 123 | 124 | 31,000 | 1,240 |
| 2009-08-04 | 127 | 127 | 125 | 125 | 27,000 | 1,250 |
| 2009-08-03 | 124 | 126 | 124 | 126 | 39,000 | 1,260 |
| 2009-07-31 | 124 | 128 | 124 | 128 | 57,000 | 1,280 |
| 2009-07-30 | 124 | 124 | 122 | 122 | 24,000 | 1,220 |
| 2009-07-29 | 124 | 125 | 124 | 125 | 5,000 | 1,250 |
| 2009-07-28 | 123 | 125 | 123 | 123 | 10,000 | 1,230 |
| 2009-07-27 | 125 | 125 | 124 | 124 | 15,000 | 1,240 |
| 2009-07-24 | 126 | 126 | 124 | 124 | 22,000 | 1,240 |
| 2009-07-23 | 122 | 124 | 122 | 124 | 18,000 | 1,240 |
| 2009-07-22 | 125 | 125 | 124 | 124 | 19,000 | 1,240 |
| 2009-07-21 | 125 | 125 | 121 | 124 | 18,000 | 1,240 |
| 2009-07-17 | 119 | 123 | 119 | 123 | 32,000 | 1,230 |
| 2009-07-16 | 122 | 125 | 122 | 123 | 13,000 | 1,230 |
| 2009-07-15 | 123 | 123 | 120 | 121 | 11,000 | 1,210 |
| 2009-07-14 | 119 | 124 | 118 | 123 | 21,000 | 1,230 |
| 2009-07-13 | 122 | 123 | 115 | 115 | 110,000 | 1,150 |
| 2009-07-10 | 128 | 128 | 124 | 126 | 27,000 | 1,260 |
| 2009-07-09 | 122 | 129 | 121 | 128 | 108,000 | 1,280 |
| 2009-07-08 | 124 | 127 | 124 | 126 | 70,000 | 1,260 |
| 2009-07-07 | 127 | 129 | 127 | 128 | 80,000 | 1,280 |
| 2009-07-06 | 130 | 133 | 115 | 129 | 279,000 | 1,290 |
| 2009-07-03 | 130 | 133 | 129 | 130 | 179,000 | 1,300 |
| 2009-07-02 | 129 | 133 | 129 | 132 | 125,000 | 1,320 |
| 2009-07-01 | 131 | 131 | 128 | 130 | 106,000 | 1,300 |
| 2009-06-30 | 132 | 132 | 131 | 132 | 27,000 | 1,320 |
| 2009-06-29 | 133 | 133 | 130 | 131 | 57,000 | 1,310 |
| 2009-06-26 | 135 | 135 | 133 | 134 | 32,000 | 1,340 |
| 2009-06-25 | 132 | 135 | 131 | 134 | 58,000 | 1,340 |
| 2009-06-24 | 134 | 134 | 129 | 132 | 52,000 | 1,320 |
| 2009-06-23 | 133 | 134 | 130 | 132 | 66,000 | 1,320 |
| 2009-06-22 | 136 | 136 | 133 | 133 | 41,000 | 1,330 |
| 2009-06-19 | 135 | 135 | 132 | 134 | 44,000 | 1,340 |
| 2009-06-18 | 132 | 138 | 130 | 134 | 150,000 | 1,340 |
| 2009-06-17 | 131 | 134 | 131 | 134 | 42,000 | 1,340 |
| 2009-06-16 | 134 | 136 | 133 | 133 | 78,000 | 1,330 |
| 2009-06-15 | 138 | 138 | 135 | 136 | 60,000 | 1,360 |
| 2009-06-12 | 136 | 137 | 134 | 137 | 159,000 | 1,370 |
| 2009-06-11 | 136 | 136 | 133 | 134 | 83,000 | 1,340 |
| 2009-06-10 | 136 | 136 | 133 | 135 | 110,000 | 1,350 |
| 2009-06-09 | 137 | 138 | 133 | 133 | 132,000 | 1,330 |
| 2009-06-08 | 138 | 140 | 136 | 138 | 89,000 | 1,380 |
| 2009-06-05 | 138 | 139 | 136 | 137 | 150,000 | 1,370 |
| 2009-06-04 | 136 | 138 | 135 | 135 | 132,000 | 1,350 |
| 2009-06-03 | 138 | 140 | 136 | 138 | 112,000 | 1,380 |
| 2009-06-02 | 139 | 140 | 136 | 139 | 166,000 | 1,390 |
| 2009-06-01 | 135 | 137 | 132 | 137 | 139,000 | 1,370 |
| 2009-05-29 | 135 | 135 | 130 | 133 | 107,000 | 1,330 |
| 2009-05-28 | 132 | 134 | 130 | 134 | 83,000 | 1,340 |
| 2009-05-27 | 130 | 136 | 128 | 132 | 111,000 | 1,320 |
| 2009-05-26 | 128 | 130 | 126 | 129 | 84,000 | 1,290 |
| 2009-05-25 | 128 | 130 | 127 | 129 | 130,000 | 1,290 |
| 2009-05-22 | 123 | 129 | 121 | 125 | 230,000 | 1,250 |
| 2009-05-21 | 123 | 124 | 122 | 122 | 129,000 | 1,220 |
| 2009-05-20 | 121 | 122 | 120 | 121 | 31,000 | 1,210 |
| 2009-05-19 | 123 | 123 | 121 | 122 | 23,000 | 1,220 |
| 2009-05-18 | 119 | 121 | 117 | 121 | 85,000 | 1,210 |
| 2009-05-15 | 119 | 120 | 119 | 120 | 44,000 | 1,200 |
| 2009-05-14 | 120 | 121 | 117 | 121 | 88,000 | 1,210 |
| 2009-05-13 | 120 | 125 | 117 | 121 | 168,000 | 1,210 |
| 2009-05-12 | 120 | 120 | 118 | 118 | 47,000 | 1,180 |
| 2009-05-11 | 120 | 122 | 119 | 121 | 99,000 | 1,210 |
| 2009-05-08 | 117 | 119 | 117 | 119 | 123,000 | 1,190 |
| 2009-05-07 | 115 | 118 | 115 | 117 | 140,000 | 1,170 |
| 2009-05-01 | 111 | 113 | 110 | 113 | 39,000 | 1,130 |
| 2009-04-30 | 112 | 112 | 109 | 111 | 51,000 | 1,110 |
| 2009-04-28 | 110 | 112 | 109 | 112 | 61,000 | 1,120 |
| 2009-04-27 | 112 | 114 | 109 | 110 | 28,000 | 1,100 |
| 2009-04-24 | 116 | 116 | 109 | 111 | 84,000 | 1,110 |
| 2009-04-23 | 115 | 116 | 114 | 116 | 69,000 | 1,160 |
| 2009-04-22 | 117 | 117 | 109 | 113 | 93,000 | 1,130 |
| 2009-04-21 | 114 | 115 | 114 | 114 | 53,000 | 1,140 |
| 2009-04-20 | 115 | 116 | 114 | 116 | 35,000 | 1,160 |
| 2009-04-17 | 118 | 118 | 113 | 116 | 115,000 | 1,160 |
| 2009-04-16 | 116 | 118 | 114 | 117 | 201,000 | 1,170 |
| 2009-04-15 | 107 | 117 | 107 | 113 | 224,000 | 1,130 |
| 2009-04-14 | 107 | 108 | 107 | 108 | 55,000 | 1,080 |
| 2009-04-13 | 106 | 108 | 106 | 107 | 78,000 | 1,070 |
| 2009-04-10 | 107 | 107 | 104 | 106 | 74,000 | 1,060 |
| 2009-04-09 | 105 | 105 | 103 | 105 | 108,000 | 1,050 |
| 2009-04-08 | 105 | 105 | 104 | 105 | 47,000 | 1,050 |
| 2009-04-07 | 107 | 107 | 105 | 107 | 73,000 | 1,070 |
| 2009-04-06 | 106 | 107 | 105 | 106 | 121,000 | 1,060 |
| 2009-04-03 | 106 | 108 | 104 | 104 | 166,000 | 1,040 |
| 2009-04-02 | 105 | 105 | 101 | 105 | 271,000 | 1,050 |
| 2009-04-01 | 101 | 106 | 101 | 106 | 187,000 | 1,060 |
| 2009-03-31 | 100 | 102 | 100 | 100 | 43,000 | 1,000 |
| 2009-03-30 | 102 | 104 | 99 | 100 | 95,000 | 1,000 |
| 2009-03-27 | 103 | 104 | 102 | 102 | 64,000 | 1,020 |
| 2009-03-26 | 103 | 104 | 102 | 103 | 61,000 | 1,030 |
| 2009-03-25 | 102 | 104 | 102 | 102 | 125,000 | 1,020 |
| 2009-03-24 | 102 | 103 | 101 | 102 | 188,000 | 1,020 |
| 2009-03-23 | 101 | 103 | 99 | 100 | 186,000 | 1,000 |
| 2009-03-19 | 98 | 100 | 96 | 100 | 81,000 | 1,000 |
| 2009-03-18 | 93 | 98 | 93 | 98 | 201,000 | 980 |
| 2009-03-17 | 91 | 92 | 91 | 91 | 25,000 | 910 |
| 2009-03-16 | 91 | 92 | 89 | 91 | 116,000 | 910 |
| 2009-03-13 | 90 | 91 | 90 | 91 | 26,000 | 910 |
| 2009-03-12 | 91 | 91 | 90 | 90 | 13,000 | 900 |
| 2009-03-11 | 91 | 91 | 90 | 91 | 28,000 | 910 |
| 2009-03-10 | 91 | 91 | 90 | 90 | 38,000 | 900 |
| 2009-03-09 | 91 | 91 | 91 | 91 | 12,000 | 910 |
| 2009-03-06 | 93 | 93 | 92 | 92 | 30,000 | 920 |
| 2009-03-05 | 93 | 93 | 92 | 93 | 17,000 | 930 |
| 2009-03-04 | 92 | 92 | 92 | 92 | 12,000 | 920 |
| 2009-03-03 | 91 | 91 | 90 | 91 | 28,000 | 910 |
| 2009-03-02 | 92 | 95 | 90 | 91 | 69,000 | 910 |
| 2009-02-27 | 91 | 91 | 90 | 90 | 13,000 | 900 |
| 2009-02-26 | 91 | 92 | 90 | 90 | 29,000 | 900 |
| 2009-02-25 | 92 | 92 | 90 | 91 | 48,000 | 910 |
| 2009-02-24 | 88 | 89 | 88 | 88 | 67,000 | 880 |
| 2009-02-23 | 93 | 93 | 89 | 90 | 70,000 | 900 |
| 2009-02-20 | 91 | 93 | 91 | 92 | 46,000 | 920 |
| 2009-02-19 | 93 | 93 | 90 | 90 | 31,000 | 900 |
| 2009-02-18 | 92 | 94 | 92 | 94 | 34,000 | 940 |
| 2009-02-17 | 93 | 95 | 93 | 94 | 58,000 | 940 |
| 2009-02-16 | 93 | 94 | 93 | 94 | 19,000 | 940 |
| 2009-02-13 | 90 | 93 | 90 | 93 | 90,000 | 930 |
| 2009-02-12 | 94 | 95 | 92 | 92 | 76,000 | 920 |
| 2009-02-10 | 96 | 96 | 94 | 95 | 88,000 | 950 |
| 2009-02-09 | 99 | 99 | 95 | 95 | 283,000 | 950 |
| 2009-02-06 | 104 | 106 | 98 | 98 | 619,000 | 980 |
| 2009-02-05 | 98 | 102 | 97 | 101 | 985,000 | 1,010 |
| 2009-02-04 | 92 | 100 | 91 | 100 | 467,000 | 1,000 |
| 2009-02-03 | 89 | 91 | 88 | 91 | 48,000 | 910 |
| 2009-02-02 | 92 | 92 | 88 | 89 | 115,000 | 890 |
| 2009-01-30 | 87 | 89 | 86 | 86 | 45,000 | 860 |
| 2009-01-29 | 88 | 89 | 87 | 89 | 47,000 | 890 |
| 2009-01-28 | 88 | 88 | 88 | 88 | 5,000 | 880 |
| 2009-01-27 | 86 | 90 | 86 | 90 | 59,000 | 900 |
| 2009-01-26 | 88 | 88 | 86 | 86 | 28,000 | 860 |
| 2009-01-23 | 88 | 88 | 87 | 87 | 58,000 | 870 |
| 2009-01-22 | 89 | 89 | 87 | 87 | 57,000 | 870 |
| 2009-01-21 | 88 | 89 | 88 | 88 | 38,000 | 880 |
| 2009-01-20 | 89 | 89 | 88 | 88 | 19,000 | 880 |
| 2009-01-19 | 90 | 90 | 90 | 90 | 6,000 | 900 |
| 2009-01-16 | 89 | 91 | 89 | 91 | 31,000 | 910 |
| 2009-01-15 | 88 | 89 | 87 | 88 | 79,000 | 880 |
| 2009-01-14 | 89 | 90 | 89 | 90 | 12,000 | 900 |
| 2009-01-13 | 90 | 90 | 89 | 89 | 62,000 | 890 |
| 2009-01-09 | 91 | 91 | 90 | 90 | 65,000 | 900 |
| 2009-01-08 | 92 | 92 | 90 | 91 | 77,000 | 910 |
| 2009-01-07 | 91 | 94 | 91 | 93 | 108,000 | 930 |
| 2009-01-06 | 93 | 93 | 90 | 92 | 97,000 | 920 |
| 2009-01-05 | 93 | 94 | 92 | 92 | 38,000 | 920 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
