5008 東亜石油(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	217	218	205	208	3,694,000	2,080
2013-12-27	216	216	210	214	1,409,000	2,140
2013-12-26	212	218	208	214	3,600,000	2,140
2013-12-25	200	216	198	216	9,923,000	2,160
2013-12-24	203	205	200	201	1,903,000	2,010
2013-12-20	198	200	194	198	1,321,000	1,980
2013-12-19	200	204	200	201	1,681,000	2,010
2013-12-18	191	198	191	198	1,455,000	1,980
2013-12-17	190	197	188	194	2,008,000	1,940
2013-12-16	204	207	189	189	3,951,000	1,890
2013-12-13	209	210	203	204	2,161,000	2,040
2013-12-12	215	217	200	205	5,883,000	2,050
2013-12-11	219	224	216	219	2,968,000	2,190
2013-12-10	232	232	217	219	4,953,000	2,190
2013-12-09	242	246	230	235	2,621,000	2,350
2013-12-06	241	243	236	240	1,387,000	2,400
2013-12-05	248	253	235	243	3,725,000	2,430
2013-12-04	238	253	238	249	3,191,000	2,490
2013-12-03	250	254	238	243	3,108,000	2,430
2013-12-02	248	257	246	252	4,211,000	2,520
2013-11-29	252	270	251	251	6,133,000	2,510
2013-11-28	264	266	248	257	6,812,000	2,570
2013-11-27	245	265	243	263	11,129,000	2,630
2013-11-26	232	250	229	249	7,305,000	2,490
2013-11-25	242	244	229	235	7,628,000	2,350
2013-11-22	209	228	209	227	4,918,000	2,270
2013-11-21	209	212	207	209	1,089,000	2,090
2013-11-20	201	212	199	212	2,382,000	2,120
2013-11-19	209	209	198	201	2,850,000	2,010
2013-11-18	215	216	207	209	2,180,000	2,090
2013-11-15	205	214	203	208	3,106,000	2,080
2013-11-14	203	204	200	203	1,040,000	2,030
2013-11-13	195	199	195	199	596,000	1,990
2013-11-12	195	199	190	195	747,000	1,950
2013-11-11	206	208	193	195	1,914,000	1,950
2013-11-08	190	197	188	197	1,014,000	1,970
2013-11-07	199	199	190	194	889,000	1,940
2013-11-06	187	197	187	196	1,307,000	1,960
2013-11-05	191	191	176	187	1,684,000	1,870
2013-11-01	186	194	186	192	2,371,000	1,920
2013-10-31	200	201	184	184	2,736,000	1,840
2013-10-30	198	213	193	197	5,655,000	1,970
2013-10-29	179	201	178	198	5,570,000	1,980
2013-10-28	186	190	177	182	4,266,000	1,820
2013-10-25	171	172	165	171	861,000	1,710
2013-10-24	171	173	166	171	789,000	1,710
2013-10-23	174	178	169	172	1,202,000	1,720
2013-10-22	164	176	164	173	2,565,000	1,730
2013-10-21	156	164	155	164	1,100,000	1,640
2013-10-18	151	154	150	153	730,000	1,530
2013-10-17	158	159	149	153	997,000	1,530
2013-10-16	163	165	148	156	2,008,000	1,560
2013-10-15	162	168	162	165	1,540,000	1,650
2013-10-11	152	166	152	166	2,743,000	1,660
2013-10-10	152	153	148	152	1,392,000	1,520
2013-10-09	141	153	140	151	1,957,000	1,510
2013-10-08	133	143	131	143	1,092,000	1,430
2013-10-07	144	146	137	139	1,579,000	1,390
2013-10-04	130	137	126	137	1,665,000	1,370
2013-10-03	123	128	122	128	674,000	1,280
2013-10-02	128	131	123	124	1,067,000	1,240
2013-10-01	134	134	124	129	1,435,000	1,290
2013-09-30	129	134	126	134	1,230,000	1,340
2013-09-27	125	131	124	130	1,235,000	1,300
2013-09-26	125	126	119	126	759,000	1,260
2013-09-25	124	126	123	125	718,000	1,250
2013-09-24	121	124	121	124	606,000	1,240
2013-09-20	119	124	119	121	857,000	1,210
2013-09-19	115	123	115	119	1,059,000	1,190
2013-09-18	112	116	112	116	566,000	1,160
2013-09-17	111	116	111	112	900,000	1,120
2013-09-13	108	111	108	111	653,000	1,110
2013-09-12	106	108	106	108	278,000	1,080
2013-09-11	108	108	106	106	300,000	1,060
2013-09-10	107	109	106	108	352,000	1,080
2013-09-09	104	107	103	106	314,000	1,060
2013-09-06	103	104	103	103	146,000	1,030
2013-09-05	103	104	102	103	217,000	1,030
2013-09-04	102	102	101	102	104,000	1,020
2013-09-03	102	103	101	102	119,000	1,020
2013-09-02	102	102	101	102	40,000	1,020
2013-08-30	102	103	101	101	47,000	1,010
2013-08-29	102	104	101	102	260,000	1,020
2013-08-28	101	102	101	101	173,000	1,010
2013-08-27	102	102	101	101	65,000	1,010
2013-08-26	102	102	101	101	105,000	1,010
2013-08-23	102	102	101	101	124,000	1,010
2013-08-22	101	102	101	101	58,000	1,010
2013-08-21	102	102	101	101	32,000	1,010
2013-08-20	102	102	101	101	41,000	1,010
2013-08-19	102	102	100	101	221,000	1,010
2013-08-16	101	102	101	102	81,000	1,020
2013-08-15	102	103	101	101	187,000	1,010
2013-08-14	101	102	101	102	180,000	1,020
2013-08-13	101	102	101	101	81,000	1,010
2013-08-12	101	101	100	101	264,000	1,010
2013-08-09	102	103	101	101	208,000	1,010
2013-08-08	101	103	101	101	127,000	1,010
2013-08-07	102	103	101	101	306,000	1,010
2013-08-06	102	102	101	101	213,000	1,010
2013-08-05	102	103	101	101	279,000	1,010
2013-08-02	103	103	102	103	85,000	1,030
2013-08-01	102	102	100	101	318,000	1,010
2013-07-31	103	104	102	102	65,000	1,020
2013-07-30	103	104	103	103	20,000	1,030
2013-07-29	104	104	102	103	171,000	1,030
2013-07-26	105	105	104	104	99,000	1,040
2013-07-25	105	106	104	105	448,000	1,050
2013-07-24	107	108	106	108	58,000	1,080
2013-07-23	105	107	104	106	542,000	1,060
2013-07-22	109	109	105	107	650,000	1,070
2013-07-19	108	108	107	108	108,000	1,080
2013-07-18	107	109	106	108	99,000	1,080
2013-07-17	108	108	106	107	82,000	1,070
2013-07-16	107	108	107	107	45,000	1,070
2013-07-12	109	109	107	107	66,000	1,070
2013-07-11	108	108	107	108	141,000	1,080
2013-07-10	108	108	106	106	77,000	1,060
2013-07-09	109	109	106	108	183,000	1,080
2013-07-08	110	110	106	106	170,000	1,060
2013-07-05	109	110	108	109	293,000	1,090
2013-07-04	105	108	105	108	249,000	1,080
2013-07-03	104	105	103	103	179,000	1,030
2013-07-02	102	103	102	102	102,000	1,020
2013-07-01	101	102	100	101	110,000	1,010
2013-06-28	100	101	100	101	117,000	1,010
2013-06-27	98	100	98	100	192,000	1,000
2013-06-26	102	102	99	99	127,000	990
2013-06-25	102	102	99	101	163,000	1,010
2013-06-24	103	104	102	102	130,000	1,020
2013-06-21	100	103	100	103	112,000	1,030
2013-06-20	102	102	102	102	58,000	1,020
2013-06-19	101	104	101	101	288,000	1,010
2013-06-18	101	101	100	101	183,000	1,010
2013-06-17	99	101	99	101	296,000	1,010
2013-06-14	99	100	98	99	167,000	990
2013-06-13	102	102	97	98	597,000	980
2013-06-12	101	102	100	102	209,000	1,020
2013-06-11	103	104	101	103	241,000	1,030
2013-06-10	100	104	100	102	303,000	1,020
2013-06-07	100	100	96	98	606,000	980
2013-06-06	106	106	101	102	339,000	1,020
2013-06-05	106	108	105	106	86,000	1,060
2013-06-04	105	107	103	106	125,000	1,060
2013-06-03	109	110	104	107	335,000	1,070
2013-05-31	110	110	108	109	150,000	1,090
2013-05-30	110	111	109	109	160,000	1,090
2013-05-29	112	113	111	111	147,000	1,110
2013-05-28	110	112	110	112	220,000	1,120
2013-05-27	113	113	110	110	380,000	1,100
2013-05-24	116	117	111	113	490,000	1,130
2013-05-23	121	122	116	116	738,000	1,160
2013-05-22	119	124	118	121	1,238,000	1,210
2013-05-21	117	118	116	118	303,000	1,180
2013-05-20	115	118	115	116	591,000	1,160
2013-05-17	113	115	111	114	505,000	1,140
2013-05-16	115	115	110	113	655,000	1,130
2013-05-15	117	118	116	116	266,000	1,160
2013-05-14	118	118	116	117	224,000	1,170
2013-05-13	118	118	116	117	199,000	1,170
2013-05-10	117	118	116	117	228,000	1,170
2013-05-09	119	119	117	117	111,000	1,170
2013-05-08	119	120	118	118	273,000	1,180
2013-05-07	118	120	118	118	367,000	1,180
2013-05-02	118	118	117	118	126,000	1,180
2013-05-01	118	119	117	117	166,000	1,170
2013-04-30	118	119	117	118	284,000	1,180
2013-04-26	119	119	117	118	298,000	1,180
2013-04-25	119	120	117	119	454,000	1,190
2013-04-24	119	120	118	119	315,000	1,190
2013-04-23	117	118	116	118	352,000	1,180
2013-04-22	114	116	114	116	387,000	1,160
2013-04-19	113	113	112	113	229,000	1,130
2013-04-18	113	113	112	112	105,000	1,120
2013-04-17	114	114	112	113	98,000	1,130
2013-04-16	112	113	111	113	235,000	1,130
2013-04-15	114	115	112	112	149,000	1,120
2013-04-12	114	116	112	115	439,000	1,150
2013-04-11	115	116	114	116	339,000	1,160
2013-04-10	113	118	113	113	608,000	1,130
2013-04-09	112	112	111	111	172,000	1,110
2013-04-08	111	112	110	112	221,000	1,120
2013-04-05	113	113	110	112	411,000	1,120
2013-04-04	110	112	108	111	151,000	1,110
2013-04-03	109	111	108	110	143,000	1,100
2013-04-02	108	109	104	109	510,000	1,090
2013-04-01	113	113	109	110	329,000	1,100
2013-03-29	115	116	113	113	201,000	1,130
2013-03-28	115	117	114	114	132,000	1,140
2013-03-27	117	117	114	115	434,000	1,150
2013-03-26	119	120	115	118	464,000	1,180
2013-03-25	121	122	118	119	310,000	1,190
2013-03-22	121	121	118	120	515,000	1,200
2013-03-21	122	123	120	122	696,000	1,220
2013-03-19	123	127	122	122	1,895,000	1,220
2013-03-18	119	125	117	122	2,312,000	1,220
2013-03-15	112	120	111	120	1,389,000	1,200
2013-03-14	105	121	105	112	4,818,000	1,120
2013-03-13	100	104	100	104	833,000	1,040
2013-03-12	102	102	100	100	530,000	1,000
2013-03-11	101	102	101	101	205,000	1,010
2013-03-08	102	102	100	100	457,000	1,000
2013-03-07	101	103	101	102	418,000	1,020
2013-03-06	101	101	100	101	435,000	1,010
2013-03-05	99	101	99	101	309,000	1,010
2013-03-04	100	100	98	99	218,000	990
2013-03-01	99	100	98	99	135,000	990
2013-02-28	100	100	99	99	156,000	990
2013-02-27	99	100	99	99	197,000	990
2013-02-26	98	100	97	99	328,000	990
2013-02-25	98	99	97	99	158,000	990
2013-02-22	97	98	97	98	101,000	980
2013-02-21	98	98	97	97	139,000	970
2013-02-20	98	99	97	97	176,000	970
2013-02-19	98	98	96	98	153,000	980
2013-02-18	96	97	96	96	150,000	960
2013-02-15	95	96	94	95	381,000	950
2013-02-14	95	96	94	95	302,000	950
2013-02-13	99	99	94	94	530,000	940
2013-02-12	99	100	98	98	390,000	980
2013-02-08	99	99	96	98	844,000	980
2013-02-07	100	101	99	100	534,000	1,000
2013-02-06	100	101	99	100	332,000	1,000
2013-02-05	101	101	99	99	338,000	990
2013-02-04	103	103	100	101	519,000	1,010
2013-02-01	102	104	101	102	984,000	1,020
2013-01-31	99	100	98	99	474,000	990
2013-01-30	98	99	97	98	209,000	980
2013-01-29	96	99	96	98	1,027,000	980
2013-01-28	96	96	95	96	245,000	960
2013-01-25	97	97	94	95	793,000	950
2013-01-24	97	97	95	96	478,000	960
2013-01-23	97	98	96	96	330,000	960
2013-01-22	97	98	97	97	371,000	970
2013-01-21	97	98	95	97	556,000	970
2013-01-18	95	97	95	96	691,000	960
2013-01-17	94	95	94	94	280,000	940
2013-01-16	96	96	94	94	436,000	940
2013-01-15	97	97	95	95	934,000	950
2013-01-11	95	98	95	96	1,011,000	960
2013-01-10	95	96	94	95	355,000	950
2013-01-09	95	95	93	94	441,000	940
2013-01-08	95	96	94	95	105,000	950
2013-01-07	95	96	94	95	347,000	950
2013-01-04	94	95	93	94	399,000	940

分割・併合履歴： [2018-09-26]1株→0.1株