5008 東亜石油(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	94	94	92	92	261,000	920
2011-12-29	92	94	92	93	250,000	930
2011-12-28	96	96	94	95	476,000	950
2011-12-27	103	103	100	100	542,000	1,000
2011-12-26	103	104	102	103	362,000	1,030
2011-12-22	101	104	101	103	404,000	1,030
2011-12-21	102	102	101	101	106,000	1,010
2011-12-20	101	103	100	101	262,000	1,010
2011-12-19	102	102	100	101	219,000	1,010
2011-12-16	102	103	100	102	356,000	1,020
2011-12-15	101	102	100	100	246,000	1,000
2011-12-14	103	103	101	102	273,000	1,020
2011-12-13	103	103	101	103	342,000	1,030
2011-12-12	103	106	102	103	443,000	1,030
2011-12-09	100	103	99	103	524,000	1,030
2011-12-08	100	100	99	100	105,000	1,000
2011-12-07	99	101	98	101	192,000	1,010
2011-12-06	100	101	98	98	293,000	980
2011-12-05	100	101	99	101	183,000	1,010
2011-12-02	97	100	97	99	376,000	990
2011-12-01	96	98	95	97	393,000	970
2011-11-30	95	96	95	95	85,000	950
2011-11-29	94	95	93	95	263,000	950
2011-11-28	93	94	93	94	149,000	940
2011-11-25	92	93	92	93	123,000	930
2011-11-24	94	94	92	92	335,000	920
2011-11-22	94	96	94	95	107,000	950
2011-11-21	95	95	94	95	70,000	950
2011-11-18	94	94	93	94	106,000	940
2011-11-17	95	96	92	95	263,000	950
2011-11-16	96	98	95	96	133,000	960
2011-11-15	97	97	96	97	58,000	970
2011-11-14	97	98	96	98	59,000	980
2011-11-11	94	97	94	97	137,000	970
2011-11-10	95	96	94	94	185,000	940
2011-11-09	97	98	95	97	237,000	970
2011-11-08	98	99	97	97	249,000	970
2011-11-07	98	99	97	98	164,000	980
2011-11-04	98	98	97	98	156,000	980
2011-11-02	98	98	97	98	244,000	980
2011-11-01	100	101	99	99	179,000	990
2011-10-31	101	102	100	102	187,000	1,020
2011-10-28	100	102	99	101	469,000	1,010
2011-10-27	97	100	96	99	650,000	990
2011-10-26	96	97	95	97	59,000	970
2011-10-25	96	97	96	97	90,000	970
2011-10-24	93	96	93	96	305,000	960
2011-10-21	94	94	92	93	27,000	930
2011-10-20	92	94	92	93	43,000	930
2011-10-19	94	94	93	93	184,000	930
2011-10-18	93	94	93	93	58,000	930
2011-10-17	93	94	93	94	103,000	940
2011-10-14	93	94	93	93	60,000	930
2011-10-13	94	95	93	93	98,000	930
2011-10-12	93	94	93	94	106,000	940
2011-10-11	92	94	92	93	96,000	930
2011-10-07	91	92	91	91	102,000	910
2011-10-06	90	90	89	90	90,000	900
2011-10-05	90	90	89	89	73,000	890
2011-10-04	90	90	88	90	247,000	900
2011-10-03	92	92	90	90	230,000	900
2011-09-30	93	94	92	94	173,000	940
2011-09-29	92	94	91	94	158,000	940
2011-09-28	91	93	91	93	212,000	930
2011-09-27	91	91	90	91	94,000	910
2011-09-26	91	91	87	91	269,000	910
2011-09-22	92	93	92	92	91,000	920
2011-09-21	94	94	92	92	64,000	920
2011-09-20	93	94	93	93	49,000	930
2011-09-16	94	94	94	94	62,000	940
2011-09-15	94	94	93	94	77,000	940
2011-09-14	94	94	94	94	27,000	940
2011-09-13	94	95	93	94	81,000	940
2011-09-12	94	94	92	92	154,000	920
2011-09-09	94	95	94	94	63,000	940
2011-09-08	96	96	93	94	107,000	940
2011-09-07	94	95	94	95	94,000	950
2011-09-06	94	95	94	94	55,000	940
2011-09-05	95	96	95	95	69,000	950
2011-09-02	96	96	96	96	58,000	960
2011-09-01	96	97	96	96	29,000	960
2011-08-31	97	98	96	96	110,000	960
2011-08-30	96	98	96	97	97,000	970
2011-08-29	94	96	94	96	85,000	960
2011-08-26	94	95	94	94	80,000	940
2011-08-25	95	95	94	95	119,000	950
2011-08-24	96	96	94	94	68,000	940
2011-08-23	94	94	93	94	64,000	940
2011-08-22	94	95	93	93	111,000	930
2011-08-19	95	96	94	95	166,000	950
2011-08-18	97	97	96	97	95,000	970
2011-08-17	98	98	97	97	102,000	970
2011-08-16	98	98	97	98	46,000	980
2011-08-15	97	98	97	98	42,000	980
2011-08-12	98	99	96	96	135,000	960
2011-08-11	97	97	96	97	126,000	970
2011-08-10	97	99	96	99	188,000	990
2011-08-09	90	95	90	95	345,000	950
2011-08-08	97	100	94	95	370,000	950
2011-08-05	98	99	96	98	347,000	980
2011-08-04	102	102	101	101	45,000	1,010
2011-08-03	101	103	100	101	169,000	1,010
2011-08-02	105	105	103	104	155,000	1,040
2011-08-01	105	106	105	105	154,000	1,050
2011-07-29	107	107	105	105	71,000	1,050
2011-07-28	105	107	105	107	126,000	1,070
2011-07-27	108	108	106	106	85,000	1,060
2011-07-26	107	108	106	108	79,000	1,080
2011-07-25	110	111	107	108	408,000	1,080
2011-07-22	106	106	104	106	122,000	1,060
2011-07-21	106	106	104	104	94,000	1,040
2011-07-20	106	106	105	105	64,000	1,050
2011-07-19	105	105	104	104	103,000	1,040
2011-07-15	106	106	105	105	75,000	1,050
2011-07-14	106	108	105	106	187,000	1,060
2011-07-13	105	106	105	105	108,000	1,050
2011-07-12	106	106	104	105	170,000	1,050
2011-07-11	108	108	106	107	65,000	1,070
2011-07-08	108	109	107	107	147,000	1,070
2011-07-07	108	108	106	107	130,000	1,070
2011-07-06	107	108	106	107	147,000	1,070
2011-07-05	110	110	106	107	247,000	1,070
2011-07-04	111	112	109	109	343,000	1,090
2011-07-01	110	112	109	110	525,000	1,100
2011-06-30	103	113	103	110	2,752,000	1,100
2011-06-29	99	103	99	103	926,000	1,030
2011-06-28	100	101	98	99	131,000	990
2011-06-27	100	101	99	100	58,000	1,000
2011-06-24	100	101	99	101	32,000	1,010
2011-06-23	101	101	99	100	49,000	1,000
2011-06-22	101	101	99	100	71,000	1,000
2011-06-21	100	101	100	101	80,000	1,010
2011-06-20	99	100	99	100	64,000	1,000
2011-06-17	100	100	99	99	73,000	990
2011-06-16	101	101	100	100	142,000	1,000
2011-06-15	103	103	101	101	72,000	1,010
2011-06-14	101	103	100	102	136,000	1,020
2011-06-13	100	101	100	100	47,000	1,000
2011-06-10	100	101	99	101	115,000	1,010
2011-06-09	100	100	98	99	63,000	990
2011-06-08	98	100	98	99	51,000	990
2011-06-07	99	100	98	99	53,000	990
2011-06-06	99	100	99	99	46,000	990
2011-06-03	101	101	100	100	68,000	1,000
2011-06-02	100	101	100	101	112,000	1,010
2011-06-01	100	102	100	101	105,000	1,010
2011-05-31	100	101	100	101	92,000	1,010
2011-05-30	101	102	99	100	143,000	1,000
2011-05-27	100	102	100	102	47,000	1,020
2011-05-26	101	102	100	101	99,000	1,010
2011-05-25	102	103	100	102	295,000	1,020
2011-05-24	98	102	98	100	148,000	1,000
2011-05-23	101	101	98	98	125,000	980
2011-05-20	102	102	100	100	128,000	1,000
2011-05-19	102	104	100	101	192,000	1,010
2011-05-18	98	101	97	101	239,000	1,010
2011-05-17	99	100	95	97	693,000	970
2011-05-16	102	103	98	100	562,000	1,000
2011-05-13	106	106	103	104	370,000	1,040
2011-05-12	107	107	105	106	229,000	1,060
2011-05-11	110	110	107	108	379,000	1,080
2011-05-10	110	110	108	109	188,000	1,090
2011-05-09	110	112	110	111	164,000	1,110
2011-05-06	109	110	108	109	163,000	1,090
2011-05-02	109	110	108	110	296,000	1,100
2011-04-28	110	112	110	112	190,000	1,120
2011-04-27	112	112	110	111	217,000	1,110
2011-04-26	114	114	111	112	206,000	1,120
2011-04-25	114	114	112	113	156,000	1,130
2011-04-22	113	114	112	113	222,000	1,130
2011-04-21	113	113	110	111	281,000	1,110
2011-04-20	111	113	108	111	668,000	1,110
2011-04-19	114	114	108	109	713,000	1,090
2011-04-18	119	119	114	116	487,000	1,160
2011-04-15	120	121	119	120	310,000	1,200
2011-04-14	123	123	119	120	469,000	1,200
2011-04-13	120	122	118	122	706,000	1,220
2011-04-12	132	132	119	120	1,212,000	1,200
2011-04-11	131	133	129	132	564,000	1,320
2011-04-08	126	130	124	130	636,000	1,300
2011-04-07	126	132	126	127	852,000	1,270
2011-04-06	134	135	126	126	1,460,000	1,260
2011-04-05	141	142	131	133	2,401,000	1,330
2011-04-04	136	146	135	141	5,527,000	1,410
2011-04-01	118	137	116	131	6,616,000	1,310
2011-03-31	112	121	112	117	2,810,000	1,170
2011-03-30	107	109	106	109	548,000	1,090
2011-03-29	106	106	104	106	260,000	1,060
2011-03-28	108	108	105	106	373,000	1,060
2011-03-25	108	110	104	106	687,000	1,060
2011-03-24	106	107	101	107	612,000	1,070
2011-03-23	108	109	106	107	539,000	1,070
2011-03-22	114	114	107	111	1,257,000	1,110
2011-03-18	97	101	97	99	735,000	990
2011-03-17	83	95	81	93	675,000	930
2011-03-16	77	87	77	85	503,000	850
2011-03-15	90	92	64	76	1,102,000	760
2011-03-14	90	97	87	94	769,000	940
2011-03-11	103	103	101	102	285,000	1,020
2011-03-10	106	106	104	105	284,000	1,050
2011-03-09	106	106	105	106	148,000	1,060
2011-03-08	108	109	105	107	545,000	1,070
2011-03-07	105	109	105	108	1,422,000	1,080
2011-03-04	106	106	104	104	314,000	1,040
2011-03-03	106	107	105	105	621,000	1,050
2011-03-02	104	107	104	104	661,000	1,040
2011-03-01	104	105	103	104	164,000	1,040
2011-02-28	103	104	102	104	232,000	1,040
2011-02-25	104	104	102	103	206,000	1,030
2011-02-24	105	106	104	104	731,000	1,040
2011-02-23	107	109	105	105	867,000	1,050
2011-02-22	113	117	107	109	4,745,000	1,090
2011-02-21	106	110	105	110	749,000	1,100
2011-02-18	103	107	103	106	438,000	1,060
2011-02-17	103	104	103	103	113,000	1,030
2011-02-16	103	104	102	103	90,000	1,030
2011-02-15	103	104	103	103	46,000	1,030
2011-02-14	103	104	103	103	154,000	1,030
2011-02-10	104	104	103	103	62,000	1,030
2011-02-09	104	105	103	104	195,000	1,040
2011-02-08	104	105	104	104	188,000	1,040
2011-02-07	103	104	103	103	121,000	1,030
2011-02-04	103	104	102	104	244,000	1,040
2011-02-03	104	104	103	103	116,000	1,030
2011-02-02	104	105	103	104	264,000	1,040
2011-02-01	104	105	103	104	284,000	1,040
2011-01-31	104	105	103	105	146,000	1,050
2011-01-28	105	105	104	105	58,000	1,050
2011-01-27	105	106	104	104	78,000	1,040
2011-01-26	106	106	104	105	68,000	1,050
2011-01-25	105	106	104	105	161,000	1,050
2011-01-24	105	105	104	104	73,000	1,040
2011-01-21	108	108	103	105	299,000	1,050
2011-01-20	108	108	106	107	258,000	1,070
2011-01-19	106	108	106	108	386,000	1,080
2011-01-18	106	106	105	105	195,000	1,050
2011-01-17	106	107	105	106	170,000	1,060
2011-01-14	106	106	105	106	365,000	1,060
2011-01-13	106	107	105	106	129,000	1,060
2011-01-12	108	109	105	105	301,000	1,050
2011-01-11	105	108	105	107	361,000	1,070
2011-01-07	106	106	103	105	439,000	1,050
2011-01-06	106	108	106	106	400,000	1,060
2011-01-05	109	110	106	108	432,000	1,080
2011-01-04	109	110	108	110	375,000	1,100

分割・併合履歴： [2018-09-26]1株→0.1株