5008 東亜石油(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	93	93	92	93	372,000	930
2012-12-27	93	94	92	92	517,000	920
2012-12-26	93	93	92	93	401,000	930
2012-12-25	98	99	97	97	424,000	970
2012-12-21	99	99	97	97	341,000	970
2012-12-20	98	99	97	98	335,000	980
2012-12-19	97	98	96	97	422,000	970
2012-12-18	97	97	96	96	103,000	960
2012-12-17	96	97	95	97	153,000	970
2012-12-14	96	97	95	96	116,000	960
2012-12-13	96	96	96	96	133,000	960
2012-12-12	96	97	96	96	92,000	960
2012-12-11	96	96	96	96	54,000	960
2012-12-10	96	97	95	95	220,000	950
2012-12-07	96	96	95	95	69,000	950
2012-12-06	96	97	95	96	237,000	960
2012-12-05	95	96	94	96	72,000	960
2012-12-04	95	96	95	95	48,000	950
2012-12-03	95	96	95	95	81,000	950
2012-11-30	96	96	94	95	214,000	950
2012-11-29	95	96	95	95	137,000	950
2012-11-28	95	96	94	95	94,000	950
2012-11-27	95	96	94	95	253,000	950
2012-11-26	95	95	94	94	73,000	940
2012-11-22	93	94	92	93	128,000	930
2012-11-21	93	93	92	93	66,000	930
2012-11-20	92	93	92	92	118,000	920
2012-11-19	93	93	92	92	113,000	920
2012-11-16	91	93	91	93	82,000	930
2012-11-15	92	92	91	91	14,000	910
2012-11-14	91	91	90	90	27,000	900
2012-11-13	91	91	90	91	50,000	910
2012-11-12	91	91	90	90	66,000	900
2012-11-09	90	91	90	91	106,000	910
2012-11-08	91	91	90	90	28,000	900
2012-11-07	91	91	91	91	50,000	910
2012-11-06	91	92	91	91	18,000	910
2012-11-05	91	92	91	92	30,000	920
2012-11-02	90	91	90	91	198,000	910
2012-11-01	90	91	90	90	84,000	900
2012-10-31	91	91	90	90	125,000	900
2012-10-30	91	91	90	90	20,000	900
2012-10-29	91	91	91	91	124,000	910
2012-10-26	90	91	90	91	91,000	910
2012-10-25	90	91	90	90	51,000	900
2012-10-24	90	91	90	91	62,000	910
2012-10-23	91	92	90	91	101,000	910
2012-10-22	90	90	89	90	162,000	900
2012-10-19	90	90	89	90	126,000	900
2012-10-18	90	90	89	90	64,000	900
2012-10-17	91	91	90	90	33,000	900
2012-10-16	90	90	89	90	121,000	900
2012-10-15	89	90	89	90	18,000	900
2012-10-12	88	90	88	90	59,000	900
2012-10-11	89	89	88	89	30,000	890
2012-10-10	88	89	88	89	36,000	890
2012-10-09	88	89	88	88	70,000	880
2012-10-05	88	89	88	88	80,000	880
2012-10-04	88	89	88	88	36,000	880
2012-10-03	88	89	88	88	99,000	880
2012-10-02	89	89	88	88	15,000	880
2012-10-01	89	89	87	89	103,000	890
2012-09-28	89	89	88	88	42,000	880
2012-09-27	89	90	88	90	29,000	900
2012-09-26	89	89	88	89	48,000	890
2012-09-25	89	89	88	89	53,000	890
2012-09-24	89	89	88	88	19,000	880
2012-09-21	88	90	88	89	82,000	890
2012-09-20	89	89	88	89	37,000	890
2012-09-19	90	90	89	89	276,000	890
2012-09-18	88	89	88	88	64,000	880
2012-09-14	86	88	86	88	99,000	880
2012-09-13	87	88	87	88	21,000	880
2012-09-12	87	88	87	87	22,000	870
2012-09-11	87	87	86	87	28,000	870
2012-09-10	89	89	87	87	42,000	870
2012-09-07	87	88	87	87	59,000	870
2012-09-06	87	87	86	86	105,000	860
2012-09-05	87	87	86	87	42,000	870
2012-09-04	87	88	87	87	14,000	870
2012-09-03	87	88	86	87	77,000	870
2012-08-31	84	88	84	88	332,000	880
2012-08-30	89	89	89	89	51,000	890
2012-08-29	89	90	89	89	39,000	890
2012-08-28	90	90	89	89	211,000	890
2012-08-27	90	90	89	90	88,000	900
2012-08-24	89	90	89	89	32,000	890
2012-08-23	89	91	89	89	61,000	890
2012-08-22	91	91	89	90	71,000	900
2012-08-21	90	91	90	90	106,000	900
2012-08-20	92	92	90	91	47,000	910
2012-08-17	91	92	91	91	104,000	910
2012-08-16	89	91	89	90	154,000	900
2012-08-15	89	90	89	89	46,000	890
2012-08-14	89	90	89	90	11,000	900
2012-08-13	89	90	89	90	36,000	900
2012-08-10	89	90	89	89	30,000	890
2012-08-09	89	89	89	89	67,000	890
2012-08-08	89	90	89	89	20,000	890
2012-08-07	90	90	89	89	51,000	890
2012-08-06	90	90	89	89	22,000	890
2012-08-03	90	90	89	89	93,000	890
2012-08-02	89	90	89	90	53,000	900
2012-08-01	90	90	89	89	18,000	890
2012-07-31	90	90	89	90	21,000	900
2012-07-30	91	91	89	89	73,000	890
2012-07-27	90	91	89	90	60,000	900
2012-07-26	89	89	89	89	28,000	890
2012-07-25	91	91	89	89	55,000	890
2012-07-24	91	92	90	91	47,000	910
2012-07-23	90	91	89	90	69,000	900
2012-07-20	90	90	89	89	12,000	890
2012-07-19	90	90	90	90	23,000	900
2012-07-18	90	91	89	89	85,000	890
2012-07-17	91	91	90	91	10,000	910
2012-07-13	90	91	90	91	29,000	910
2012-07-12	91	91	90	90	46,000	900
2012-07-11	91	91	91	91	62,000	910
2012-07-10	91	92	91	92	37,000	920
2012-07-09	92	92	91	91	64,000	910
2012-07-06	92	92	91	92	38,000	920
2012-07-05	93	93	92	93	32,000	930
2012-07-04	93	93	93	93	96,000	930
2012-07-03	93	93	93	93	43,000	930
2012-07-02	92	93	91	93	120,000	930
2012-06-29	92	92	87	91	265,000	910
2012-06-28	92	92	91	92	22,000	920
2012-06-27	92	92	91	91	89,000	910
2012-06-26	92	92	91	91	43,000	910
2012-06-25	93	93	92	92	77,000	920
2012-06-22	91	92	91	92	76,000	920
2012-06-21	93	93	91	92	69,000	920
2012-06-20	91	92	91	92	69,000	920
2012-06-19	90	91	90	91	16,000	910
2012-06-18	91	92	90	90	55,000	900
2012-06-15	91	91	90	90	28,000	900
2012-06-14	90	90	89	90	14,000	900
2012-06-13	90	90	89	89	54,000	890
2012-06-12	90	90	89	89	16,000	890
2012-06-11	92	92	90	90	46,000	900
2012-06-08	90	90	89	90	39,000	900
2012-06-07	90	91	90	90	52,000	900
2012-06-06	89	90	88	89	30,000	890
2012-06-05	88	89	88	89	16,000	890
2012-06-04	88	88	87	88	77,000	880
2012-06-01	89	90	88	89	32,000	890
2012-05-31	88	89	88	89	37,000	890
2012-05-30	89	89	88	88	22,000	880
2012-05-29	88	89	88	88	12,000	880
2012-05-28	89	89	88	88	8,000	880
2012-05-25	89	89	88	89	92,000	890
2012-05-24	89	89	88	88	53,000	880
2012-05-23	90	90	88	88	47,000	880
2012-05-22	90	90	89	89	35,000	890
2012-05-21	89	90	89	89	27,000	890
2012-05-18	88	89	88	89	114,000	890
2012-05-17	88	91	88	89	216,000	890
2012-05-16	90	90	88	90	49,000	900
2012-05-15	89	89	87	89	248,000	890
2012-05-14	92	92	89	90	234,000	900
2012-05-11	95	95	92	92	100,000	920
2012-05-10	92	94	92	93	26,000	930
2012-05-09	93	93	92	93	53,000	930
2012-05-08	93	93	93	93	60,000	930
2012-05-07	94	94	92	92	100,000	920
2012-05-02	94	95	94	94	58,000	940
2012-05-01	96	96	94	94	49,000	940
2012-04-27	96	96	96	96	38,000	960
2012-04-26	96	96	95	96	30,000	960
2012-04-25	97	97	96	96	62,000	960
2012-04-24	97	97	95	95	59,000	950
2012-04-23	97	97	95	96	62,000	960
2012-04-20	95	95	95	95	7,000	950
2012-04-19	96	96	95	96	24,000	960
2012-04-18	96	96	95	95	26,000	950
2012-04-17	96	96	95	96	81,000	960
2012-04-16	94	96	94	95	107,000	950
2012-04-13	96	96	94	94	47,000	940
2012-04-12	96	96	94	95	95,000	950
2012-04-11	93	95	93	95	125,000	950
2012-04-10	94	96	94	96	95,000	960
2012-04-09	98	98	93	95	254,000	950
2012-04-06	98	98	97	98	50,000	980
2012-04-05	98	99	97	99	135,000	990
2012-04-04	99	100	98	98	79,000	980
2012-04-03	99	100	98	99	98,000	990
2012-04-02	100	100	99	99	198,000	990
2012-03-30	100	101	99	100	40,000	1,000
2012-03-29	100	100	99	100	103,000	1,000
2012-03-28	101	101	100	100	122,000	1,000
2012-03-27	101	102	100	101	102,000	1,010
2012-03-26	102	102	100	100	74,000	1,000
2012-03-23	100	101	100	100	62,000	1,000
2012-03-22	101	101	100	101	54,000	1,010
2012-03-21	101	102	101	102	61,000	1,020
2012-03-19	100	101	99	101	177,000	1,010
2012-03-16	101	101	100	100	50,000	1,000
2012-03-15	101	102	100	101	126,000	1,010
2012-03-14	102	103	100	101	181,000	1,010
2012-03-13	102	102	101	101	217,000	1,010
2012-03-12	103	104	102	102	192,000	1,020
2012-03-09	101	103	100	102	207,000	1,020
2012-03-08	100	102	100	101	65,000	1,010
2012-03-07	98	101	98	101	134,000	1,010
2012-03-06	101	101	100	100	40,000	1,000
2012-03-05	101	101	99	100	204,000	1,000
2012-03-02	100	102	100	100	221,000	1,000
2012-03-01	104	106	100	100	467,000	1,000
2012-02-29	104	105	103	104	311,000	1,040
2012-02-28	103	104	102	103	293,000	1,030
2012-02-27	108	110	104	104	1,319,000	1,040
2012-02-24	102	105	100	105	1,089,000	1,050
2012-02-23	100	101	99	101	329,000	1,010
2012-02-22	102	102	99	100	292,000	1,000
2012-02-21	100	101	99	100	469,000	1,000
2012-02-20	98	100	98	99	346,000	990
2012-02-17	97	99	96	98	319,000	980
2012-02-16	98	98	96	97	71,000	970
2012-02-15	96	98	96	98	326,000	980
2012-02-14	96	96	96	96	54,000	960
2012-02-13	96	97	95	96	119,000	960
2012-02-10	96	96	95	96	119,000	960
2012-02-09	97	97	95	96	72,000	960
2012-02-08	96	97	95	97	104,000	970
2012-02-07	95	96	95	96	68,000	960
2012-02-06	96	96	95	96	85,000	960
2012-02-03	96	96	94	95	105,000	950
2012-02-02	97	97	96	96	130,000	960
2012-02-01	96	97	95	97	195,000	970
2012-01-31	96	97	96	96	85,000	960
2012-01-30	98	98	96	96	325,000	960
2012-01-27	95	96	95	96	58,000	960
2012-01-26	97	97	95	95	376,000	950
2012-01-25	97	98	96	96	258,000	960
2012-01-24	95	98	95	96	660,000	960
2012-01-23	94	95	94	95	326,000	950
2012-01-20	93	94	93	93	181,000	930
2012-01-19	93	94	93	93	118,000	930
2012-01-18	92	94	92	93	247,000	930
2012-01-17	92	93	92	92	92,000	920
2012-01-16	92	93	91	93	107,000	930
2012-01-13	92	93	92	92	332,000	920
2012-01-12	94	94	92	92	177,000	920
2012-01-11	92	96	92	94	644,000	940
2012-01-10	93	94	92	92	383,000	920
2012-01-06	93	94	93	93	119,000	930
2012-01-05	94	94	93	93	271,000	930
2012-01-04	93	95	93	94	189,000	940

分割・併合履歴： [2018-09-26]1株→0.1株