5008 東亜石油(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 160 | 161 | 158 | 158 | 349,000 | 1,580 |
| 2014-12-29 | 165 | 165 | 159 | 160 | 724,000 | 1,600 |
| 2014-12-26 | 168 | 168 | 164 | 166 | 550,000 | 1,660 |
| 2014-12-25 | 170 | 171 | 167 | 170 | 1,108,000 | 1,700 |
| 2014-12-24 | 175 | 178 | 170 | 172 | 2,776,000 | 1,720 |
| 2014-12-22 | 183 | 185 | 169 | 170 | 9,562,000 | 1,700 |
| 2014-12-19 | 153 | 153 | 150 | 153 | 391,000 | 1,530 |
| 2014-12-18 | 152 | 153 | 150 | 151 | 254,000 | 1,510 |
| 2014-12-17 | 149 | 152 | 149 | 149 | 349,000 | 1,490 |
| 2014-12-16 | 154 | 154 | 151 | 151 | 292,000 | 1,510 |
| 2014-12-15 | 156 | 157 | 154 | 155 | 280,000 | 1,550 |
| 2014-12-12 | 158 | 159 | 157 | 157 | 246,000 | 1,570 |
| 2014-12-11 | 155 | 157 | 154 | 156 | 335,000 | 1,560 |
| 2014-12-10 | 156 | 158 | 155 | 157 | 297,000 | 1,570 |
| 2014-12-09 | 159 | 160 | 158 | 159 | 382,000 | 1,590 |
| 2014-12-08 | 162 | 162 | 159 | 161 | 328,000 | 1,610 |
| 2014-12-05 | 162 | 163 | 161 | 162 | 161,000 | 1,620 |
| 2014-12-04 | 164 | 164 | 161 | 162 | 315,000 | 1,620 |
| 2014-12-03 | 162 | 166 | 162 | 164 | 411,000 | 1,640 |
| 2014-12-02 | 162 | 163 | 161 | 163 | 223,000 | 1,630 |
| 2014-12-01 | 165 | 166 | 162 | 162 | 452,000 | 1,620 |
| 2014-11-28 | 167 | 168 | 165 | 165 | 208,000 | 1,650 |
| 2014-11-27 | 168 | 169 | 166 | 167 | 206,000 | 1,670 |
| 2014-11-26 | 165 | 170 | 164 | 167 | 588,000 | 1,670 |
| 2014-11-25 | 167 | 169 | 166 | 167 | 504,000 | 1,670 |
| 2014-11-21 | 162 | 166 | 160 | 166 | 392,000 | 1,660 |
| 2014-11-20 | 167 | 167 | 162 | 162 | 461,000 | 1,620 |
| 2014-11-19 | 161 | 168 | 159 | 165 | 715,000 | 1,650 |
| 2014-11-18 | 157 | 162 | 156 | 161 | 369,000 | 1,610 |
| 2014-11-17 | 161 | 161 | 155 | 155 | 285,000 | 1,550 |
| 2014-11-14 | 157 | 160 | 156 | 160 | 670,000 | 1,600 |
| 2014-11-13 | 156 | 156 | 154 | 156 | 169,000 | 1,560 |
| 2014-11-12 | 159 | 159 | 156 | 156 | 303,000 | 1,560 |
| 2014-11-11 | 155 | 158 | 155 | 157 | 171,000 | 1,570 |
| 2014-11-10 | 153 | 156 | 153 | 155 | 216,000 | 1,550 |
| 2014-11-07 | 153 | 153 | 152 | 153 | 66,000 | 1,530 |
| 2014-11-06 | 156 | 157 | 149 | 152 | 445,000 | 1,520 |
| 2014-11-05 | 157 | 157 | 153 | 155 | 226,000 | 1,550 |
| 2014-11-04 | 160 | 161 | 156 | 157 | 592,000 | 1,570 |
| 2014-10-31 | 149 | 154 | 149 | 152 | 281,000 | 1,520 |
| 2014-10-30 | 150 | 151 | 148 | 148 | 196,000 | 1,480 |
| 2014-10-29 | 149 | 150 | 148 | 149 | 110,000 | 1,490 |
| 2014-10-28 | 149 | 149 | 148 | 148 | 91,000 | 1,480 |
| 2014-10-27 | 151 | 151 | 149 | 150 | 105,000 | 1,500 |
| 2014-10-24 | 151 | 152 | 150 | 151 | 92,000 | 1,510 |
| 2014-10-23 | 150 | 151 | 149 | 150 | 51,000 | 1,500 |
| 2014-10-22 | 150 | 150 | 148 | 150 | 176,000 | 1,500 |
| 2014-10-21 | 150 | 150 | 148 | 149 | 153,000 | 1,490 |
| 2014-10-20 | 147 | 151 | 145 | 151 | 223,000 | 1,510 |
| 2014-10-17 | 146 | 147 | 144 | 144 | 197,000 | 1,440 |
| 2014-10-16 | 147 | 149 | 146 | 146 | 188,000 | 1,460 |
| 2014-10-15 | 149 | 150 | 147 | 150 | 265,000 | 1,500 |
| 2014-10-14 | 150 | 150 | 146 | 146 | 437,000 | 1,460 |
| 2014-10-10 | 154 | 155 | 152 | 153 | 356,000 | 1,530 |
| 2014-10-09 | 158 | 158 | 156 | 156 | 225,000 | 1,560 |
| 2014-10-08 | 157 | 158 | 157 | 157 | 260,000 | 1,570 |
| 2014-10-07 | 160 | 161 | 158 | 159 | 337,000 | 1,590 |
| 2014-10-06 | 162 | 162 | 160 | 161 | 107,000 | 1,610 |
| 2014-10-03 | 160 | 162 | 160 | 162 | 170,000 | 1,620 |
| 2014-10-02 | 161 | 162 | 160 | 160 | 465,000 | 1,600 |
| 2014-10-01 | 164 | 165 | 161 | 162 | 386,000 | 1,620 |
| 2014-09-30 | 162 | 165 | 161 | 165 | 379,000 | 1,650 |
| 2014-09-29 | 162 | 164 | 161 | 162 | 223,000 | 1,620 |
| 2014-09-26 | 162 | 163 | 161 | 162 | 321,000 | 1,620 |
| 2014-09-25 | 164 | 165 | 163 | 163 | 254,000 | 1,630 |
| 2014-09-24 | 166 | 167 | 164 | 164 | 203,000 | 1,640 |
| 2014-09-22 | 167 | 167 | 165 | 167 | 148,000 | 1,670 |
| 2014-09-19 | 166 | 167 | 165 | 167 | 303,000 | 1,670 |
| 2014-09-18 | 166 | 167 | 165 | 166 | 170,000 | 1,660 |
| 2014-09-17 | 167 | 167 | 163 | 166 | 413,000 | 1,660 |
| 2014-09-16 | 169 | 169 | 167 | 167 | 245,000 | 1,670 |
| 2014-09-12 | 171 | 172 | 170 | 170 | 190,000 | 1,700 |
| 2014-09-11 | 172 | 174 | 171 | 172 | 242,000 | 1,720 |
| 2014-09-10 | 174 | 174 | 171 | 173 | 208,000 | 1,730 |
| 2014-09-09 | 174 | 174 | 172 | 172 | 220,000 | 1,720 |
| 2014-09-08 | 173 | 174 | 172 | 173 | 205,000 | 1,730 |
| 2014-09-05 | 173 | 174 | 172 | 174 | 177,000 | 1,740 |
| 2014-09-04 | 174 | 174 | 172 | 172 | 194,000 | 1,720 |
| 2014-09-03 | 173 | 174 | 172 | 174 | 220,000 | 1,740 |
| 2014-09-02 | 173 | 174 | 171 | 172 | 262,000 | 1,720 |
| 2014-09-01 | 173 | 174 | 172 | 172 | 270,000 | 1,720 |
| 2014-08-29 | 174 | 175 | 172 | 172 | 330,000 | 1,720 |
| 2014-08-28 | 174 | 175 | 173 | 174 | 254,000 | 1,740 |
| 2014-08-27 | 173 | 175 | 173 | 174 | 314,000 | 1,740 |
| 2014-08-26 | 176 | 177 | 173 | 174 | 327,000 | 1,740 |
| 2014-08-25 | 175 | 177 | 174 | 177 | 399,000 | 1,770 |
| 2014-08-22 | 177 | 177 | 174 | 174 | 372,000 | 1,740 |
| 2014-08-21 | 175 | 175 | 172 | 175 | 417,000 | 1,750 |
| 2014-08-20 | 175 | 177 | 171 | 174 | 610,000 | 1,740 |
| 2014-08-19 | 175 | 175 | 171 | 173 | 363,000 | 1,730 |
| 2014-08-18 | 169 | 173 | 169 | 171 | 371,000 | 1,710 |
| 2014-08-15 | 164 | 170 | 164 | 169 | 328,000 | 1,690 |
| 2014-08-14 | 167 | 168 | 165 | 165 | 336,000 | 1,650 |
| 2014-08-13 | 165 | 166 | 164 | 164 | 114,000 | 1,640 |
| 2014-08-12 | 167 | 167 | 164 | 166 | 241,000 | 1,660 |
| 2014-08-11 | 164 | 168 | 163 | 168 | 127,000 | 1,680 |
| 2014-08-08 | 166 | 166 | 160 | 162 | 413,000 | 1,620 |
| 2014-08-07 | 165 | 166 | 163 | 166 | 276,000 | 1,660 |
| 2014-08-06 | 166 | 168 | 166 | 167 | 195,000 | 1,670 |
| 2014-08-05 | 174 | 174 | 168 | 168 | 337,000 | 1,680 |
| 2014-08-04 | 174 | 176 | 172 | 172 | 203,000 | 1,720 |
| 2014-08-01 | 170 | 174 | 169 | 173 | 343,000 | 1,730 |
| 2014-07-31 | 178 | 178 | 173 | 173 | 356,000 | 1,730 |
| 2014-07-30 | 178 | 178 | 175 | 177 | 277,000 | 1,770 |
| 2014-07-29 | 178 | 179 | 177 | 178 | 232,000 | 1,780 |
| 2014-07-28 | 177 | 179 | 176 | 177 | 462,000 | 1,770 |
| 2014-07-25 | 174 | 177 | 173 | 176 | 450,000 | 1,760 |
| 2014-07-24 | 179 | 180 | 174 | 176 | 574,000 | 1,760 |
| 2014-07-23 | 172 | 182 | 172 | 178 | 1,791,000 | 1,780 |
| 2014-07-22 | 175 | 180 | 172 | 173 | 777,000 | 1,730 |
| 2014-07-18 | 172 | 173 | 166 | 170 | 1,098,000 | 1,700 |
| 2014-07-17 | 170 | 178 | 167 | 176 | 2,076,000 | 1,760 |
| 2014-07-16 | 171 | 171 | 167 | 168 | 450,000 | 1,680 |
| 2014-07-15 | 165 | 173 | 165 | 173 | 1,192,000 | 1,730 |
| 2014-07-14 | 165 | 165 | 162 | 164 | 449,000 | 1,640 |
| 2014-07-11 | 160 | 164 | 157 | 164 | 670,000 | 1,640 |
| 2014-07-10 | 162 | 163 | 160 | 160 | 447,000 | 1,600 |
| 2014-07-09 | 165 | 165 | 161 | 161 | 377,000 | 1,610 |
| 2014-07-08 | 165 | 165 | 162 | 163 | 774,000 | 1,630 |
| 2014-07-07 | 166 | 167 | 164 | 165 | 390,000 | 1,650 |
| 2014-07-04 | 167 | 168 | 165 | 167 | 263,000 | 1,670 |
| 2014-07-03 | 169 | 169 | 165 | 166 | 388,000 | 1,660 |
| 2014-07-02 | 169 | 170 | 167 | 168 | 496,000 | 1,680 |
| 2014-07-01 | 168 | 171 | 166 | 168 | 732,000 | 1,680 |
| 2014-06-30 | 167 | 169 | 162 | 167 | 1,097,000 | 1,670 |
| 2014-06-27 | 176 | 176 | 162 | 168 | 1,983,000 | 1,680 |
| 2014-06-26 | 180 | 180 | 176 | 177 | 506,000 | 1,770 |
| 2014-06-25 | 182 | 183 | 178 | 179 | 619,000 | 1,790 |
| 2014-06-24 | 182 | 185 | 181 | 183 | 454,000 | 1,830 |
| 2014-06-23 | 181 | 186 | 180 | 183 | 629,000 | 1,830 |
| 2014-06-20 | 183 | 184 | 180 | 180 | 681,000 | 1,800 |
| 2014-06-19 | 181 | 184 | 181 | 183 | 439,000 | 1,830 |
| 2014-06-18 | 181 | 182 | 179 | 180 | 347,000 | 1,800 |
| 2014-06-17 | 184 | 184 | 180 | 182 | 398,000 | 1,820 |
| 2014-06-16 | 184 | 188 | 182 | 184 | 1,403,000 | 1,840 |
| 2014-06-13 | 174 | 183 | 173 | 183 | 1,080,000 | 1,830 |
| 2014-06-12 | 172 | 175 | 172 | 175 | 490,000 | 1,750 |
| 2014-06-11 | 174 | 175 | 172 | 174 | 382,000 | 1,740 |
| 2014-06-10 | 175 | 176 | 173 | 174 | 496,000 | 1,740 |
| 2014-06-09 | 176 | 178 | 175 | 177 | 461,000 | 1,770 |
| 2014-06-06 | 178 | 178 | 175 | 175 | 517,000 | 1,750 |
| 2014-06-05 | 178 | 183 | 176 | 177 | 504,000 | 1,770 |
| 2014-06-04 | 179 | 180 | 177 | 178 | 296,000 | 1,780 |
| 2014-06-03 | 183 | 184 | 178 | 180 | 524,000 | 1,800 |
| 2014-06-02 | 181 | 183 | 179 | 180 | 760,000 | 1,800 |
| 2014-05-30 | 179 | 180 | 173 | 177 | 559,000 | 1,770 |
| 2014-05-29 | 175 | 183 | 175 | 180 | 1,760,000 | 1,800 |
| 2014-05-28 | 165 | 171 | 164 | 169 | 1,291,000 | 1,690 |
| 2014-05-27 | 159 | 163 | 159 | 162 | 399,000 | 1,620 |
| 2014-05-26 | 155 | 161 | 155 | 159 | 668,000 | 1,590 |
| 2014-05-23 | 150 | 155 | 150 | 155 | 565,000 | 1,550 |
| 2014-05-22 | 144 | 154 | 143 | 150 | 855,000 | 1,500 |
| 2014-05-21 | 139 | 143 | 139 | 142 | 285,000 | 1,420 |
| 2014-05-20 | 142 | 143 | 139 | 142 | 431,000 | 1,420 |
| 2014-05-19 | 150 | 150 | 142 | 143 | 578,000 | 1,430 |
| 2014-05-16 | 152 | 153 | 151 | 151 | 259,000 | 1,510 |
| 2014-05-15 | 153 | 155 | 153 | 154 | 203,000 | 1,540 |
| 2014-05-14 | 158 | 158 | 155 | 156 | 127,000 | 1,560 |
| 2014-05-13 | 159 | 160 | 157 | 157 | 243,000 | 1,570 |
| 2014-05-12 | 159 | 161 | 157 | 157 | 370,000 | 1,570 |
| 2014-05-09 | 158 | 161 | 157 | 158 | 191,000 | 1,580 |
| 2014-05-08 | 160 | 161 | 158 | 158 | 159,000 | 1,580 |
| 2014-05-07 | 160 | 164 | 157 | 160 | 315,000 | 1,600 |
| 2014-05-02 | 155 | 162 | 155 | 161 | 409,000 | 1,610 |
| 2014-05-01 | 152 | 157 | 152 | 157 | 346,000 | 1,570 |
| 2014-04-30 | 162 | 162 | 154 | 157 | 579,000 | 1,570 |
| 2014-04-28 | 157 | 157 | 152 | 157 | 565,000 | 1,570 |
| 2014-04-25 | 159 | 161 | 158 | 159 | 240,000 | 1,590 |
| 2014-04-24 | 159 | 162 | 158 | 159 | 448,000 | 1,590 |
| 2014-04-23 | 153 | 160 | 153 | 157 | 534,000 | 1,570 |
| 2014-04-22 | 161 | 161 | 152 | 153 | 713,000 | 1,530 |
| 2014-04-21 | 162 | 163 | 161 | 163 | 303,000 | 1,630 |
| 2014-04-18 | 165 | 165 | 161 | 164 | 269,000 | 1,640 |
| 2014-04-17 | 167 | 167 | 163 | 165 | 545,000 | 1,650 |
| 2014-04-16 | 161 | 166 | 161 | 166 | 446,000 | 1,660 |
| 2014-04-15 | 161 | 164 | 161 | 162 | 588,000 | 1,620 |
| 2014-04-14 | 158 | 161 | 157 | 159 | 255,000 | 1,590 |
| 2014-04-11 | 156 | 161 | 152 | 159 | 801,000 | 1,590 |
| 2014-04-10 | 166 | 170 | 161 | 161 | 1,187,000 | 1,610 |
| 2014-04-09 | 163 | 166 | 160 | 161 | 1,046,000 | 1,610 |
| 2014-04-08 | 174 | 174 | 167 | 169 | 1,027,000 | 1,690 |
| 2014-04-07 | 180 | 181 | 176 | 176 | 628,000 | 1,760 |
| 2014-04-04 | 189 | 189 | 182 | 183 | 844,000 | 1,830 |
| 2014-04-03 | 189 | 190 | 188 | 189 | 501,000 | 1,890 |
| 2014-04-02 | 189 | 192 | 187 | 188 | 1,761,000 | 1,880 |
| 2014-04-01 | 190 | 193 | 187 | 189 | 1,410,000 | 1,890 |
| 2014-03-31 | 191 | 197 | 188 | 190 | 1,966,000 | 1,900 |
| 2014-03-28 | 198 | 202 | 193 | 201 | 3,034,000 | 2,010 |
| 2014-03-27 | 180 | 198 | 178 | 198 | 2,174,000 | 1,980 |
| 2014-03-26 | 184 | 184 | 179 | 180 | 407,000 | 1,800 |
| 2014-03-25 | 179 | 184 | 178 | 181 | 716,000 | 1,810 |
| 2014-03-24 | 175 | 186 | 172 | 181 | 1,040,000 | 1,810 |
| 2014-03-20 | 193 | 193 | 175 | 175 | 1,526,000 | 1,750 |
| 2014-03-19 | 194 | 195 | 183 | 189 | 1,254,000 | 1,890 |
| 2014-03-18 | 187 | 194 | 186 | 193 | 1,470,000 | 1,930 |
| 2014-03-17 | 180 | 188 | 178 | 182 | 730,000 | 1,820 |
| 2014-03-14 | 184 | 189 | 181 | 183 | 926,000 | 1,830 |
| 2014-03-13 | 191 | 194 | 188 | 191 | 734,000 | 1,910 |
| 2014-03-12 | 191 | 195 | 189 | 189 | 1,218,000 | 1,890 |
| 2014-03-11 | 198 | 201 | 193 | 195 | 1,502,000 | 1,950 |
| 2014-03-10 | 194 | 203 | 192 | 202 | 2,819,000 | 2,020 |
| 2014-03-07 | 195 | 196 | 187 | 191 | 1,219,000 | 1,910 |
| 2014-03-06 | 183 | 194 | 183 | 191 | 3,250,000 | 1,910 |
| 2014-03-05 | 176 | 181 | 173 | 179 | 1,337,000 | 1,790 |
| 2014-03-04 | 163 | 170 | 162 | 166 | 387,000 | 1,660 |
| 2014-03-03 | 165 | 167 | 160 | 166 | 395,000 | 1,660 |
| 2014-02-28 | 170 | 170 | 163 | 168 | 424,000 | 1,680 |
| 2014-02-27 | 172 | 174 | 169 | 169 | 358,000 | 1,690 |
| 2014-02-26 | 174 | 180 | 172 | 172 | 1,509,000 | 1,720 |
| 2014-02-25 | 170 | 176 | 168 | 176 | 1,022,000 | 1,760 |
| 2014-02-24 | 165 | 173 | 163 | 168 | 1,244,000 | 1,680 |
| 2014-02-21 | 156 | 167 | 156 | 163 | 680,000 | 1,630 |
| 2014-02-20 | 159 | 162 | 154 | 157 | 358,000 | 1,570 |
| 2014-02-19 | 159 | 162 | 158 | 159 | 258,000 | 1,590 |
| 2014-02-18 | 152 | 160 | 152 | 158 | 359,000 | 1,580 |
| 2014-02-17 | 152 | 153 | 147 | 152 | 360,000 | 1,520 |
| 2014-02-14 | 155 | 158 | 151 | 153 | 534,000 | 1,530 |
| 2014-02-13 | 159 | 160 | 155 | 156 | 539,000 | 1,560 |
| 2014-02-12 | 163 | 167 | 160 | 161 | 887,000 | 1,610 |
| 2014-02-10 | 161 | 165 | 160 | 164 | 862,000 | 1,640 |
| 2014-02-07 | 152 | 160 | 152 | 158 | 1,209,000 | 1,580 |
| 2014-02-06 | 142 | 151 | 142 | 149 | 869,000 | 1,490 |
| 2014-02-05 | 144 | 148 | 136 | 144 | 1,430,000 | 1,440 |
| 2014-02-04 | 138 | 140 | 130 | 134 | 3,100,000 | 1,340 |
| 2014-02-03 | 154 | 158 | 146 | 146 | 2,085,000 | 1,460 |
| 2014-01-31 | 168 | 171 | 161 | 164 | 714,000 | 1,640 |
| 2014-01-30 | 171 | 171 | 166 | 166 | 974,000 | 1,660 |
| 2014-01-29 | 174 | 178 | 173 | 176 | 777,000 | 1,760 |
| 2014-01-28 | 178 | 178 | 171 | 171 | 1,043,000 | 1,710 |
| 2014-01-27 | 178 | 178 | 172 | 173 | 1,839,000 | 1,730 |
| 2014-01-24 | 188 | 193 | 185 | 189 | 2,085,000 | 1,890 |
| 2014-01-23 | 204 | 205 | 198 | 200 | 821,000 | 2,000 |
| 2014-01-22 | 204 | 206 | 203 | 204 | 494,000 | 2,040 |
| 2014-01-21 | 206 | 206 | 203 | 203 | 531,000 | 2,030 |
| 2014-01-20 | 203 | 207 | 202 | 206 | 781,000 | 2,060 |
| 2014-01-17 | 201 | 203 | 200 | 202 | 586,000 | 2,020 |
| 2014-01-16 | 202 | 205 | 201 | 202 | 605,000 | 2,020 |
| 2014-01-15 | 200 | 202 | 199 | 201 | 609,000 | 2,010 |
| 2014-01-14 | 200 | 201 | 198 | 200 | 705,000 | 2,000 |
| 2014-01-10 | 205 | 206 | 199 | 203 | 1,305,000 | 2,030 |
| 2014-01-09 | 200 | 214 | 199 | 209 | 1,939,000 | 2,090 |
| 2014-01-08 | 200 | 201 | 196 | 200 | 958,000 | 2,000 |
| 2014-01-07 | 205 | 205 | 198 | 198 | 1,305,000 | 1,980 |
| 2014-01-06 | 208 | 209 | 203 | 205 | 1,178,000 | 2,050 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
