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
2010-12-30111111106109470,0001,090
2010-12-29111112110111442,0001,110
2010-12-281101131101111,294,0001,110
2010-12-271161181151171,000,0001,170
2010-12-24115117115116629,0001,160
2010-12-22116117114115863,0001,150
2010-12-21117118115117956,0001,170
2010-12-201181231161173,287,0001,170
2010-12-17110110108110410,0001,100
2010-12-16111111109110403,0001,100
2010-12-15113113110112491,0001,120
2010-12-14111113110111353,0001,110
2010-12-13109110109110345,0001,100
2010-12-10109109107109312,0001,090
2010-12-09107109106108403,0001,080
2010-12-08106107105107238,0001,070
2010-12-07105106104106325,0001,060
2010-12-06104105104105179,0001,050
2010-12-03105105103104322,0001,040
2010-12-02105105103104334,0001,040
2010-12-0110210310210377,0001,030
2010-11-30103104102103117,0001,030
2010-11-29104104102103275,0001,030
2010-11-26103105103103134,0001,030
2010-11-25106106103104360,0001,040
2010-11-24102105102105413,0001,050
2010-11-22103105102105540,0001,050
2010-11-19101102100102618,0001,020
2010-11-1897101971001,019,0001,000
2010-11-1794989498522,000980
2010-11-1695959495337,000950
2010-11-1593959395241,000950
2010-11-1292979293579,000930
2010-11-1193949293182,000930
2010-11-1092939192217,000920
2010-11-0991929191200,000910
2010-11-0891919090353,000900
2010-11-0591929090234,000900
2010-11-048991899054,000900
2010-11-0291928989117,000890
2010-11-019192919251,000920
2010-10-299191909117,000910
2010-10-289091909159,000910
2010-10-2790919090150,000900
2010-10-269091909154,000910
2010-10-2591918990127,000900
2010-10-229191909117,000910
2010-10-2192929090135,000900
2010-10-20909190914,000910
2010-10-199292909159,000910
2010-10-189091909162,000910
2010-10-159191909057,000900
2010-10-149192909181,000910
2010-10-139393919227,000920
2010-10-129394929343,000930
2010-10-0893949293168,000930
2010-10-0792959294183,000940
2010-10-0690929091111,000910
2010-10-059090898941,000890
2010-10-0491919090190,000900
2010-10-0190908990124,000900
2010-09-3091919090120,000900
2010-09-2991929091210,000910
2010-09-2891919091171,000910
2010-09-279292919137,000910
2010-09-249192909233,000920
2010-09-229192919263,000920
2010-09-219293919239,000920
2010-09-179192909267,000920
2010-09-169292919135,000910
2010-09-15919291929,000920
2010-09-149192919257,000920
2010-09-139091909030,000900
2010-09-109091909037,000900
2010-09-099091909112,000910
2010-09-089091909072,000900
2010-09-079192909126,000910
2010-09-0690929092136,000920
2010-09-03909190917,000910
2010-09-029091909132,000910
2010-09-019091909037,000900
2010-08-319092909114,000910
2010-08-309292919140,000910
2010-08-279191909127,000910
2010-08-269091899114,000910
2010-08-259191909121,000910
2010-08-249091899154,000910
2010-08-239191899063,000900
2010-08-208991899126,000910
2010-08-199090899031,000900
2010-08-188990899019,000900
2010-08-179090909039,000900
2010-08-169090909035,000900
2010-08-139091899120,000910
2010-08-1290918991184,000910
2010-08-1192929090150,000900
2010-08-109292929230,000920
2010-08-099192909230,000920
2010-08-069192909256,000920
2010-08-059292919230,000920
2010-08-049192909238,000920
2010-08-039192919235,000920
2010-08-0292929091116,000910
2010-07-309293919358,000930
2010-07-2991929192115,000920
2010-07-289294919462,000940
2010-07-279393919299,000920
2010-07-269393929272,000920
2010-07-239192919249,000920
2010-07-229091899055,000900
2010-07-2192928990148,000900
2010-07-209191909120,000910
2010-07-169191909186,000910
2010-07-159292919159,000910
2010-07-1492939193126,000930
2010-07-139292909278,000920
2010-07-129192919277,000920
2010-07-099393929338,000930
2010-07-0893939293117,000930
2010-07-079393929221,000920
2010-07-069293909393,000930
2010-07-059393929227,000920
2010-07-0293938992226,000920
2010-07-019394929232,000920
2010-06-309394929349,000930
2010-06-299495949414,000940
2010-06-289696949429,000940
2010-06-259696959636,000960
2010-06-249596959629,000960
2010-06-239696959591,000950
2010-06-229898969663,000960
2010-06-2197989698193,000980
2010-06-189797969620,000960
2010-06-179797969723,000970
2010-06-169898979731,000970
2010-06-151001009596278,000960
2010-06-14100100989924,000990
2010-06-119999979838,000980
2010-06-109898959725,000970
2010-06-099898959631,000960
2010-06-089798979728,000970
2010-06-079899979748,000970
2010-06-0499101989982,000990
2010-06-03951009599153,000990
2010-06-029595939427,000940
2010-06-019696959514,000950
2010-05-319696959590,000950
2010-05-289596959545,000950
2010-05-279295929446,000940
2010-05-269393919350,000930
2010-05-259595929281,000920
2010-05-249495939445,000940
2010-05-2192959093334,000930
2010-05-2097989595169,000950
2010-05-1996979497214,000970
2010-05-181001019898140,000980
2010-05-17102102100101115,0001,010
2010-05-1410210410010482,0001,040
2010-05-1310210210110259,0001,020
2010-05-1210310310210232,0001,020
2010-05-1110210310210385,0001,030
2010-05-10100102100101101,0001,010
2010-05-0710010098100174,0001,000
2010-05-06103104102104118,0001,040
2010-04-30104106103105249,0001,050
2010-04-28105105103103247,0001,030
2010-04-27106107105105149,0001,050
2010-04-26109109106106209,0001,060
2010-04-23105108105106194,0001,060
2010-04-22105105103104157,0001,040
2010-04-21104104103104134,0001,040
2010-04-20104104102103175,0001,030
2010-04-19103105102103265,0001,030
2010-04-16108109104105451,0001,050
2010-04-151031121031101,923,0001,100
2010-04-14102103101103190,0001,030
2010-04-13102103101103247,0001,030
2010-04-12101103100101490,0001,010
2010-04-099810098100164,0001,000
2010-04-0898999798193,000980
2010-04-0799999797228,000970
2010-04-0610010099100157,0001,000
2010-04-0510010199100229,0001,000
2010-04-0210010199100490,0001,000
2010-04-019710296101921,0001,010
2010-03-3197979495293,000950
2010-03-3093979296505,000960
2010-03-2990929092255,000920
2010-03-2689908989282,000890
2010-03-2590908989178,000890
2010-03-2490908989211,000890
2010-03-2391929090267,000900
2010-03-1990919091536,000910
2010-03-1892939191526,000910
2010-03-1790919091492,000910
2010-03-1690918990158,000900
2010-03-1590918990165,000900
2010-03-1290908990163,000900
2010-03-119090898973,000890
2010-03-1090918990188,000900
2010-03-099091909177,000910
2010-03-0890908990172,000900
2010-03-058990889069,000900
2010-03-0487908788163,000880
2010-03-0388888687132,000870
2010-03-028788878752,000870
2010-03-018788878835,000880
2010-02-2687888686100,000860
2010-02-2590908787219,000870
2010-02-2489908890436,000900
2010-02-238787858751,000870
2010-02-2286878686100,000860
2010-02-1987878586114,000860
2010-02-1886878487338,000870
2010-02-1789898586635,000860
2010-02-1690919091209,000910
2010-02-159192919173,000910
2010-02-1292939192137,000920
2010-02-109393929372,000930
2010-02-099293929381,000930
2010-02-089293929275,000920
2010-02-059393929250,000920
2010-02-0495959393152,000930
2010-02-0393959395170,000950
2010-02-0293949293230,000930
2010-02-019494929384,000930
2010-01-299495949421,000940
2010-01-289495949437,000940
2010-01-2795959394177,000940
2010-01-269797959563,000950
2010-01-2595979497117,000970
2010-01-2297989595279,000950
2010-01-2199999799194,000990
2010-01-201001009898134,000980
2010-01-1910010099100158,0001,000
2010-01-1810010210010082,0001,000
2010-01-15104104101101316,0001,010
2010-01-1410010499104553,0001,040
2010-01-131001009910073,0001,000
2010-01-12991009999177,000990
2010-01-0810010098100111,0001,000
2010-01-07991019910064,0001,000
2010-01-06100100999990,000990
2010-01-0598100989993,000990
2010-01-0499100989837,000980

分割・併合履歴 : [2018-09-26]1株→0.1株