5008 東亜石油(株) の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 111 | 111 | 106 | 109 | 470,000 | 1,090 |
2010-12-29 | 111 | 112 | 110 | 111 | 442,000 | 1,110 |
2010-12-28 | 110 | 113 | 110 | 111 | 1,294,000 | 1,110 |
2010-12-27 | 116 | 118 | 115 | 117 | 1,000,000 | 1,170 |
2010-12-24 | 115 | 117 | 115 | 116 | 629,000 | 1,160 |
2010-12-22 | 116 | 117 | 114 | 115 | 863,000 | 1,150 |
2010-12-21 | 117 | 118 | 115 | 117 | 956,000 | 1,170 |
2010-12-20 | 118 | 123 | 116 | 117 | 3,287,000 | 1,170 |
2010-12-17 | 110 | 110 | 108 | 110 | 410,000 | 1,100 |
2010-12-16 | 111 | 111 | 109 | 110 | 403,000 | 1,100 |
2010-12-15 | 113 | 113 | 110 | 112 | 491,000 | 1,120 |
2010-12-14 | 111 | 113 | 110 | 111 | 353,000 | 1,110 |
2010-12-13 | 109 | 110 | 109 | 110 | 345,000 | 1,100 |
2010-12-10 | 109 | 109 | 107 | 109 | 312,000 | 1,090 |
2010-12-09 | 107 | 109 | 106 | 108 | 403,000 | 1,080 |
2010-12-08 | 106 | 107 | 105 | 107 | 238,000 | 1,070 |
2010-12-07 | 105 | 106 | 104 | 106 | 325,000 | 1,060 |
2010-12-06 | 104 | 105 | 104 | 105 | 179,000 | 1,050 |
2010-12-03 | 105 | 105 | 103 | 104 | 322,000 | 1,040 |
2010-12-02 | 105 | 105 | 103 | 104 | 334,000 | 1,040 |
2010-12-01 | 102 | 103 | 102 | 103 | 77,000 | 1,030 |
2010-11-30 | 103 | 104 | 102 | 103 | 117,000 | 1,030 |
2010-11-29 | 104 | 104 | 102 | 103 | 275,000 | 1,030 |
2010-11-26 | 103 | 105 | 103 | 103 | 134,000 | 1,030 |
2010-11-25 | 106 | 106 | 103 | 104 | 360,000 | 1,040 |
2010-11-24 | 102 | 105 | 102 | 105 | 413,000 | 1,050 |
2010-11-22 | 103 | 105 | 102 | 105 | 540,000 | 1,050 |
2010-11-19 | 101 | 102 | 100 | 102 | 618,000 | 1,020 |
2010-11-18 | 97 | 101 | 97 | 100 | 1,019,000 | 1,000 |
2010-11-17 | 94 | 98 | 94 | 98 | 522,000 | 980 |
2010-11-16 | 95 | 95 | 94 | 95 | 337,000 | 950 |
2010-11-15 | 93 | 95 | 93 | 95 | 241,000 | 950 |
2010-11-12 | 92 | 97 | 92 | 93 | 579,000 | 930 |
2010-11-11 | 93 | 94 | 92 | 93 | 182,000 | 930 |
2010-11-10 | 92 | 93 | 91 | 92 | 217,000 | 920 |
2010-11-09 | 91 | 92 | 91 | 91 | 200,000 | 910 |
2010-11-08 | 91 | 91 | 90 | 90 | 353,000 | 900 |
2010-11-05 | 91 | 92 | 90 | 90 | 234,000 | 900 |
2010-11-04 | 89 | 91 | 89 | 90 | 54,000 | 900 |
2010-11-02 | 91 | 92 | 89 | 89 | 117,000 | 890 |
2010-11-01 | 91 | 92 | 91 | 92 | 51,000 | 920 |
2010-10-29 | 91 | 91 | 90 | 91 | 17,000 | 910 |
2010-10-28 | 90 | 91 | 90 | 91 | 59,000 | 910 |
2010-10-27 | 90 | 91 | 90 | 90 | 150,000 | 900 |
2010-10-26 | 90 | 91 | 90 | 91 | 54,000 | 910 |
2010-10-25 | 91 | 91 | 89 | 90 | 127,000 | 900 |
2010-10-22 | 91 | 91 | 90 | 91 | 17,000 | 910 |
2010-10-21 | 92 | 92 | 90 | 90 | 135,000 | 900 |
2010-10-20 | 90 | 91 | 90 | 91 | 4,000 | 910 |
2010-10-19 | 92 | 92 | 90 | 91 | 59,000 | 910 |
2010-10-18 | 90 | 91 | 90 | 91 | 62,000 | 910 |
2010-10-15 | 91 | 91 | 90 | 90 | 57,000 | 900 |
2010-10-14 | 91 | 92 | 90 | 91 | 81,000 | 910 |
2010-10-13 | 93 | 93 | 91 | 92 | 27,000 | 920 |
2010-10-12 | 93 | 94 | 92 | 93 | 43,000 | 930 |
2010-10-08 | 93 | 94 | 92 | 93 | 168,000 | 930 |
2010-10-07 | 92 | 95 | 92 | 94 | 183,000 | 940 |
2010-10-06 | 90 | 92 | 90 | 91 | 111,000 | 910 |
2010-10-05 | 90 | 90 | 89 | 89 | 41,000 | 890 |
2010-10-04 | 91 | 91 | 90 | 90 | 190,000 | 900 |
2010-10-01 | 90 | 90 | 89 | 90 | 124,000 | 900 |
2010-09-30 | 91 | 91 | 90 | 90 | 120,000 | 900 |
2010-09-29 | 91 | 92 | 90 | 91 | 210,000 | 910 |
2010-09-28 | 91 | 91 | 90 | 91 | 171,000 | 910 |
2010-09-27 | 92 | 92 | 91 | 91 | 37,000 | 910 |
2010-09-24 | 91 | 92 | 90 | 92 | 33,000 | 920 |
2010-09-22 | 91 | 92 | 91 | 92 | 63,000 | 920 |
2010-09-21 | 92 | 93 | 91 | 92 | 39,000 | 920 |
2010-09-17 | 91 | 92 | 90 | 92 | 67,000 | 920 |
2010-09-16 | 92 | 92 | 91 | 91 | 35,000 | 910 |
2010-09-15 | 91 | 92 | 91 | 92 | 9,000 | 920 |
2010-09-14 | 91 | 92 | 91 | 92 | 57,000 | 920 |
2010-09-13 | 90 | 91 | 90 | 90 | 30,000 | 900 |
2010-09-10 | 90 | 91 | 90 | 90 | 37,000 | 900 |
2010-09-09 | 90 | 91 | 90 | 91 | 12,000 | 910 |
2010-09-08 | 90 | 91 | 90 | 90 | 72,000 | 900 |
2010-09-07 | 91 | 92 | 90 | 91 | 26,000 | 910 |
2010-09-06 | 90 | 92 | 90 | 92 | 136,000 | 920 |
2010-09-03 | 90 | 91 | 90 | 91 | 7,000 | 910 |
2010-09-02 | 90 | 91 | 90 | 91 | 32,000 | 910 |
2010-09-01 | 90 | 91 | 90 | 90 | 37,000 | 900 |
2010-08-31 | 90 | 92 | 90 | 91 | 14,000 | 910 |
2010-08-30 | 92 | 92 | 91 | 91 | 40,000 | 910 |
2010-08-27 | 91 | 91 | 90 | 91 | 27,000 | 910 |
2010-08-26 | 90 | 91 | 89 | 91 | 14,000 | 910 |
2010-08-25 | 91 | 91 | 90 | 91 | 21,000 | 910 |
2010-08-24 | 90 | 91 | 89 | 91 | 54,000 | 910 |
2010-08-23 | 91 | 91 | 89 | 90 | 63,000 | 900 |
2010-08-20 | 89 | 91 | 89 | 91 | 26,000 | 910 |
2010-08-19 | 90 | 90 | 89 | 90 | 31,000 | 900 |
2010-08-18 | 89 | 90 | 89 | 90 | 19,000 | 900 |
2010-08-17 | 90 | 90 | 90 | 90 | 39,000 | 900 |
2010-08-16 | 90 | 90 | 90 | 90 | 35,000 | 900 |
2010-08-13 | 90 | 91 | 89 | 91 | 20,000 | 910 |
2010-08-12 | 90 | 91 | 89 | 91 | 184,000 | 910 |
2010-08-11 | 92 | 92 | 90 | 90 | 150,000 | 900 |
2010-08-10 | 92 | 92 | 92 | 92 | 30,000 | 920 |
2010-08-09 | 91 | 92 | 90 | 92 | 30,000 | 920 |
2010-08-06 | 91 | 92 | 90 | 92 | 56,000 | 920 |
2010-08-05 | 92 | 92 | 91 | 92 | 30,000 | 920 |
2010-08-04 | 91 | 92 | 90 | 92 | 38,000 | 920 |
2010-08-03 | 91 | 92 | 91 | 92 | 35,000 | 920 |
2010-08-02 | 92 | 92 | 90 | 91 | 116,000 | 910 |
2010-07-30 | 92 | 93 | 91 | 93 | 58,000 | 930 |
2010-07-29 | 91 | 92 | 91 | 92 | 115,000 | 920 |
2010-07-28 | 92 | 94 | 91 | 94 | 62,000 | 940 |
2010-07-27 | 93 | 93 | 91 | 92 | 99,000 | 920 |
2010-07-26 | 93 | 93 | 92 | 92 | 72,000 | 920 |
2010-07-23 | 91 | 92 | 91 | 92 | 49,000 | 920 |
2010-07-22 | 90 | 91 | 89 | 90 | 55,000 | 900 |
2010-07-21 | 92 | 92 | 89 | 90 | 148,000 | 900 |
2010-07-20 | 91 | 91 | 90 | 91 | 20,000 | 910 |
2010-07-16 | 91 | 91 | 90 | 91 | 86,000 | 910 |
2010-07-15 | 92 | 92 | 91 | 91 | 59,000 | 910 |
2010-07-14 | 92 | 93 | 91 | 93 | 126,000 | 930 |
2010-07-13 | 92 | 92 | 90 | 92 | 78,000 | 920 |
2010-07-12 | 91 | 92 | 91 | 92 | 77,000 | 920 |
2010-07-09 | 93 | 93 | 92 | 93 | 38,000 | 930 |
2010-07-08 | 93 | 93 | 92 | 93 | 117,000 | 930 |
2010-07-07 | 93 | 93 | 92 | 92 | 21,000 | 920 |
2010-07-06 | 92 | 93 | 90 | 93 | 93,000 | 930 |
2010-07-05 | 93 | 93 | 92 | 92 | 27,000 | 920 |
2010-07-02 | 93 | 93 | 89 | 92 | 226,000 | 920 |
2010-07-01 | 93 | 94 | 92 | 92 | 32,000 | 920 |
2010-06-30 | 93 | 94 | 92 | 93 | 49,000 | 930 |
2010-06-29 | 94 | 95 | 94 | 94 | 14,000 | 940 |
2010-06-28 | 96 | 96 | 94 | 94 | 29,000 | 940 |
2010-06-25 | 96 | 96 | 95 | 96 | 36,000 | 960 |
2010-06-24 | 95 | 96 | 95 | 96 | 29,000 | 960 |
2010-06-23 | 96 | 96 | 95 | 95 | 91,000 | 950 |
2010-06-22 | 98 | 98 | 96 | 96 | 63,000 | 960 |
2010-06-21 | 97 | 98 | 96 | 98 | 193,000 | 980 |
2010-06-18 | 97 | 97 | 96 | 96 | 20,000 | 960 |
2010-06-17 | 97 | 97 | 96 | 97 | 23,000 | 970 |
2010-06-16 | 98 | 98 | 97 | 97 | 31,000 | 970 |
2010-06-15 | 100 | 100 | 95 | 96 | 278,000 | 960 |
2010-06-14 | 100 | 100 | 98 | 99 | 24,000 | 990 |
2010-06-11 | 99 | 99 | 97 | 98 | 38,000 | 980 |
2010-06-10 | 98 | 98 | 95 | 97 | 25,000 | 970 |
2010-06-09 | 98 | 98 | 95 | 96 | 31,000 | 960 |
2010-06-08 | 97 | 98 | 97 | 97 | 28,000 | 970 |
2010-06-07 | 98 | 99 | 97 | 97 | 48,000 | 970 |
2010-06-04 | 99 | 101 | 98 | 99 | 82,000 | 990 |
2010-06-03 | 95 | 100 | 95 | 99 | 153,000 | 990 |
2010-06-02 | 95 | 95 | 93 | 94 | 27,000 | 940 |
2010-06-01 | 96 | 96 | 95 | 95 | 14,000 | 950 |
2010-05-31 | 96 | 96 | 95 | 95 | 90,000 | 950 |
2010-05-28 | 95 | 96 | 95 | 95 | 45,000 | 950 |
2010-05-27 | 92 | 95 | 92 | 94 | 46,000 | 940 |
2010-05-26 | 93 | 93 | 91 | 93 | 50,000 | 930 |
2010-05-25 | 95 | 95 | 92 | 92 | 81,000 | 920 |
2010-05-24 | 94 | 95 | 93 | 94 | 45,000 | 940 |
2010-05-21 | 92 | 95 | 90 | 93 | 334,000 | 930 |
2010-05-20 | 97 | 98 | 95 | 95 | 169,000 | 950 |
2010-05-19 | 96 | 97 | 94 | 97 | 214,000 | 970 |
2010-05-18 | 100 | 101 | 98 | 98 | 140,000 | 980 |
2010-05-17 | 102 | 102 | 100 | 101 | 115,000 | 1,010 |
2010-05-14 | 102 | 104 | 100 | 104 | 82,000 | 1,040 |
2010-05-13 | 102 | 102 | 101 | 102 | 59,000 | 1,020 |
2010-05-12 | 103 | 103 | 102 | 102 | 32,000 | 1,020 |
2010-05-11 | 102 | 103 | 102 | 103 | 85,000 | 1,030 |
2010-05-10 | 100 | 102 | 100 | 101 | 101,000 | 1,010 |
2010-05-07 | 100 | 100 | 98 | 100 | 174,000 | 1,000 |
2010-05-06 | 103 | 104 | 102 | 104 | 118,000 | 1,040 |
2010-04-30 | 104 | 106 | 103 | 105 | 249,000 | 1,050 |
2010-04-28 | 105 | 105 | 103 | 103 | 247,000 | 1,030 |
2010-04-27 | 106 | 107 | 105 | 105 | 149,000 | 1,050 |
2010-04-26 | 109 | 109 | 106 | 106 | 209,000 | 1,060 |
2010-04-23 | 105 | 108 | 105 | 106 | 194,000 | 1,060 |
2010-04-22 | 105 | 105 | 103 | 104 | 157,000 | 1,040 |
2010-04-21 | 104 | 104 | 103 | 104 | 134,000 | 1,040 |
2010-04-20 | 104 | 104 | 102 | 103 | 175,000 | 1,030 |
2010-04-19 | 103 | 105 | 102 | 103 | 265,000 | 1,030 |
2010-04-16 | 108 | 109 | 104 | 105 | 451,000 | 1,050 |
2010-04-15 | 103 | 112 | 103 | 110 | 1,923,000 | 1,100 |
2010-04-14 | 102 | 103 | 101 | 103 | 190,000 | 1,030 |
2010-04-13 | 102 | 103 | 101 | 103 | 247,000 | 1,030 |
2010-04-12 | 101 | 103 | 100 | 101 | 490,000 | 1,010 |
2010-04-09 | 98 | 100 | 98 | 100 | 164,000 | 1,000 |
2010-04-08 | 98 | 99 | 97 | 98 | 193,000 | 980 |
2010-04-07 | 99 | 99 | 97 | 97 | 228,000 | 970 |
2010-04-06 | 100 | 100 | 99 | 100 | 157,000 | 1,000 |
2010-04-05 | 100 | 101 | 99 | 100 | 229,000 | 1,000 |
2010-04-02 | 100 | 101 | 99 | 100 | 490,000 | 1,000 |
2010-04-01 | 97 | 102 | 96 | 101 | 921,000 | 1,010 |
2010-03-31 | 97 | 97 | 94 | 95 | 293,000 | 950 |
2010-03-30 | 93 | 97 | 92 | 96 | 505,000 | 960 |
2010-03-29 | 90 | 92 | 90 | 92 | 255,000 | 920 |
2010-03-26 | 89 | 90 | 89 | 89 | 282,000 | 890 |
2010-03-25 | 90 | 90 | 89 | 89 | 178,000 | 890 |
2010-03-24 | 90 | 90 | 89 | 89 | 211,000 | 890 |
2010-03-23 | 91 | 92 | 90 | 90 | 267,000 | 900 |
2010-03-19 | 90 | 91 | 90 | 91 | 536,000 | 910 |
2010-03-18 | 92 | 93 | 91 | 91 | 526,000 | 910 |
2010-03-17 | 90 | 91 | 90 | 91 | 492,000 | 910 |
2010-03-16 | 90 | 91 | 89 | 90 | 158,000 | 900 |
2010-03-15 | 90 | 91 | 89 | 90 | 165,000 | 900 |
2010-03-12 | 90 | 90 | 89 | 90 | 163,000 | 900 |
2010-03-11 | 90 | 90 | 89 | 89 | 73,000 | 890 |
2010-03-10 | 90 | 91 | 89 | 90 | 188,000 | 900 |
2010-03-09 | 90 | 91 | 90 | 91 | 77,000 | 910 |
2010-03-08 | 90 | 90 | 89 | 90 | 172,000 | 900 |
2010-03-05 | 89 | 90 | 88 | 90 | 69,000 | 900 |
2010-03-04 | 87 | 90 | 87 | 88 | 163,000 | 880 |
2010-03-03 | 88 | 88 | 86 | 87 | 132,000 | 870 |
2010-03-02 | 87 | 88 | 87 | 87 | 52,000 | 870 |
2010-03-01 | 87 | 88 | 87 | 88 | 35,000 | 880 |
2010-02-26 | 87 | 88 | 86 | 86 | 100,000 | 860 |
2010-02-25 | 90 | 90 | 87 | 87 | 219,000 | 870 |
2010-02-24 | 89 | 90 | 88 | 90 | 436,000 | 900 |
2010-02-23 | 87 | 87 | 85 | 87 | 51,000 | 870 |
2010-02-22 | 86 | 87 | 86 | 86 | 100,000 | 860 |
2010-02-19 | 87 | 87 | 85 | 86 | 114,000 | 860 |
2010-02-18 | 86 | 87 | 84 | 87 | 338,000 | 870 |
2010-02-17 | 89 | 89 | 85 | 86 | 635,000 | 860 |
2010-02-16 | 90 | 91 | 90 | 91 | 209,000 | 910 |
2010-02-15 | 91 | 92 | 91 | 91 | 73,000 | 910 |
2010-02-12 | 92 | 93 | 91 | 92 | 137,000 | 920 |
2010-02-10 | 93 | 93 | 92 | 93 | 72,000 | 930 |
2010-02-09 | 92 | 93 | 92 | 93 | 81,000 | 930 |
2010-02-08 | 92 | 93 | 92 | 92 | 75,000 | 920 |
2010-02-05 | 93 | 93 | 92 | 92 | 50,000 | 920 |
2010-02-04 | 95 | 95 | 93 | 93 | 152,000 | 930 |
2010-02-03 | 93 | 95 | 93 | 95 | 170,000 | 950 |
2010-02-02 | 93 | 94 | 92 | 93 | 230,000 | 930 |
2010-02-01 | 94 | 94 | 92 | 93 | 84,000 | 930 |
2010-01-29 | 94 | 95 | 94 | 94 | 21,000 | 940 |
2010-01-28 | 94 | 95 | 94 | 94 | 37,000 | 940 |
2010-01-27 | 95 | 95 | 93 | 94 | 177,000 | 940 |
2010-01-26 | 97 | 97 | 95 | 95 | 63,000 | 950 |
2010-01-25 | 95 | 97 | 94 | 97 | 117,000 | 970 |
2010-01-22 | 97 | 98 | 95 | 95 | 279,000 | 950 |
2010-01-21 | 99 | 99 | 97 | 99 | 194,000 | 990 |
2010-01-20 | 100 | 100 | 98 | 98 | 134,000 | 980 |
2010-01-19 | 100 | 100 | 99 | 100 | 158,000 | 1,000 |
2010-01-18 | 100 | 102 | 100 | 100 | 82,000 | 1,000 |
2010-01-15 | 104 | 104 | 101 | 101 | 316,000 | 1,010 |
2010-01-14 | 100 | 104 | 99 | 104 | 553,000 | 1,040 |
2010-01-13 | 100 | 100 | 99 | 100 | 73,000 | 1,000 |
2010-01-12 | 99 | 100 | 99 | 99 | 177,000 | 990 |
2010-01-08 | 100 | 100 | 98 | 100 | 111,000 | 1,000 |
2010-01-07 | 99 | 101 | 99 | 100 | 64,000 | 1,000 |
2010-01-06 | 100 | 100 | 99 | 99 | 90,000 | 990 |
2010-01-05 | 98 | 100 | 98 | 99 | 93,000 | 990 |
2010-01-04 | 99 | 100 | 98 | 98 | 37,000 | 980 |
分割・併合履歴 : [2018-09-26]1株→0.1株