5008 東亜石油(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-30150150149150382,0001,500
2015-12-2914915114915181,0001,510
2015-12-28148150148150374,0001,500
2015-12-25153154152152736,0001,520
2015-12-24155156153154366,0001,540
2015-12-22154155153154213,0001,540
2015-12-21155156153154242,0001,540
2015-12-18157158155155276,0001,550
2015-12-17156158156157264,0001,570
2015-12-16154156153154210,0001,540
2015-12-15155155152152311,0001,520
2015-12-14156156153156523,0001,560
2015-12-1115815915715873,0001,580
2015-12-10158158157157244,0001,570
2015-12-09159160158158138,0001,580
2015-12-08161161158159502,0001,590
2015-12-0716116216116196,0001,610
2015-12-04162162161161288,0001,610
2015-12-03163164162163219,0001,630
2015-12-02164164162163189,0001,630
2015-12-01161163160163216,0001,630
2015-11-30163163161161211,0001,610
2015-11-27163163162163231,0001,630
2015-11-26163164162164286,0001,640
2015-11-25161164161162306,0001,620
2015-11-24161162160161188,0001,610
2015-11-20159161159160230,0001,600
2015-11-19158161158159372,0001,590
2015-11-18161161158158387,0001,580
2015-11-17160161159161258,0001,610
2015-11-16155161155161868,0001,610
2015-11-13157158155156326,0001,560
2015-11-12159159157157291,0001,570
2015-11-11159159157158263,0001,580
2015-11-10156159156158319,0001,580
2015-11-09158158156157483,0001,570
2015-11-06157158154158877,0001,580
2015-11-05155158155157389,0001,570
2015-11-04156158155156428,0001,560
2015-11-02154157154155609,0001,550
2015-10-30154154151152262,0001,520
2015-10-29154156154154214,0001,540
2015-10-28154155152154125,0001,540
2015-10-27154155153154129,0001,540
2015-10-26155155153154110,0001,540
2015-10-23153154152154136,0001,540
2015-10-2215315315115238,0001,520
2015-10-2115115215015251,0001,520
2015-10-2015115215115164,0001,510
2015-10-1915115315115174,0001,510
2015-10-16152153151151116,0001,510
2015-10-15152154151152140,0001,520
2015-10-14155155152152211,0001,520
2015-10-1315715815615783,0001,570
2015-10-09154157154157205,0001,570
2015-10-08152154152154107,0001,540
2015-10-0715115215115162,0001,510
2015-10-06149152149150157,0001,500
2015-10-05147150146149140,0001,490
2015-10-0214514614414593,0001,450
2015-10-01145147145145115,0001,450
2015-09-30143145143144124,0001,440
2015-09-29144145142143451,0001,430
2015-09-2814514714514770,0001,470
2015-09-25144145143145189,0001,450
2015-09-24146147142145185,0001,450
2015-09-18149149148148115,0001,480
2015-09-17149150148149126,0001,490
2015-09-16149150148149184,0001,490
2015-09-15150150147147167,0001,470
2015-09-14149151149149164,0001,490
2015-09-11149150149149101,0001,490
2015-09-10146149145149154,0001,490
2015-09-09146151146148270,0001,480
2015-09-08146146143143104,0001,430
2015-09-07144145142144276,0001,440
2015-09-04148148145145245,0001,450
2015-09-03150150147148158,0001,480
2015-09-02148150147148222,0001,480
2015-09-01154154149149355,0001,490
2015-08-31156156154154101,0001,540
2015-08-28154157154156301,0001,560
2015-08-27151153151151203,0001,510
2015-08-26149151148150363,0001,500
2015-08-251451511431461,088,0001,460
2015-08-24152156149152753,0001,520
2015-08-21160161158158367,0001,580
2015-08-20163163161161183,0001,610
2015-08-19164165162164205,0001,640
2015-08-18164164162163197,0001,630
2015-08-17166166163165373,0001,650
2015-08-14164166162166352,0001,660
2015-08-13164165162165260,0001,650
2015-08-12164164161164383,0001,640
2015-08-11162165162165164,0001,650
2015-08-10163163160161428,0001,610
2015-08-07165167164164276,0001,640
2015-08-06166169164165625,0001,650
2015-08-05162166160166559,0001,660
2015-08-04161163160163337,0001,630
2015-08-03167167160161886,0001,610
2015-07-311661671641671,435,0001,670
2015-07-301611711591713,542,0001,710
2015-07-29162163159160567,0001,600
2015-07-28161162158161625,0001,610
2015-07-271691701621642,920,0001,640
2015-07-24159161159159154,0001,590
2015-07-23161161158159241,0001,590
2015-07-22161161159160287,0001,600
2015-07-21160162160162359,0001,620
2015-07-17160162159161453,0001,610
2015-07-161621641591591,719,0001,590
2015-07-151571641571631,180,0001,630
2015-07-14155157154157281,0001,570
2015-07-13156156154155108,0001,550
2015-07-10150153150153199,0001,530
2015-07-09152153146150642,0001,500
2015-07-08156156153154208,0001,540
2015-07-07157157155155163,0001,550
2015-07-06157157156156158,0001,560
2015-07-0315715815615798,0001,570
2015-07-0215715815715894,0001,580
2015-07-01156158156158163,0001,580
2015-06-30155156154155180,0001,550
2015-06-29157157155155512,0001,550
2015-06-26160161159160249,0001,600
2015-06-2515916015915978,0001,590
2015-06-24159161159159354,0001,590
2015-06-23158159157158255,0001,580
2015-06-22157158156157247,0001,570
2015-06-19156157155156280,0001,560
2015-06-18157157156156116,0001,560
2015-06-17158158157157109,0001,570
2015-06-16156158156158236,0001,580
2015-06-15159160157157462,0001,570
2015-06-12161161159160253,0001,600
2015-06-11161163161161276,0001,610
2015-06-10161162159161324,0001,610
2015-06-09162162159159484,0001,590
2015-06-08162163161161220,0001,610
2015-06-05162162161161326,0001,610
2015-06-04164164162163167,0001,630
2015-06-03163164162164452,0001,640
2015-06-02165165162163499,0001,630
2015-06-01162164161164507,0001,640
2015-05-29162163159162769,0001,620
2015-05-281691741611624,439,0001,620
2015-05-271571691571692,486,0001,690
2015-05-26156157156157151,0001,570
2015-05-25158158156156203,0001,560
2015-05-22156158156158283,0001,580
2015-05-21156157156156238,0001,560
2015-05-20158158155155257,0001,550
2015-05-19155159155159646,0001,590
2015-05-18156157154154631,0001,540
2015-05-15155156154154159,0001,540
2015-05-14155156155155230,0001,550
2015-05-13154156154154529,0001,540
2015-05-12153154153154162,0001,540
2015-05-11153154152153140,0001,530
2015-05-08155155152152213,0001,520
2015-05-07151155151155464,0001,550
2015-05-01153153151151424,0001,510
2015-04-30152152151151301,0001,510
2015-04-28153153151153111,0001,530
2015-04-2715115215115279,0001,520
2015-04-24153153151151308,0001,510
2015-04-23152153151152254,0001,520
2015-04-22153154152153208,0001,530
2015-04-21154156153153239,0001,530
2015-04-20154157154154336,0001,540
2015-04-17157159154154782,0001,540
2015-04-161511561511551,190,0001,550
2015-04-15150151149149276,0001,490
2015-04-14149150148150382,0001,500
2015-04-13149150148148296,0001,480
2015-04-10149149147148309,0001,480
2015-04-09150151148148305,0001,480
2015-04-08151151149149364,0001,490
2015-04-07149151149150339,0001,500
2015-04-06150150148149352,0001,490
2015-04-03148150148149189,0001,490
2015-04-02149150148148135,0001,480
2015-04-0114914914814977,0001,490
2015-03-31149150148149120,0001,490
2015-03-30150150148149137,0001,490
2015-03-27151152149150399,0001,500
2015-03-26150153150151449,0001,510
2015-03-25151152150150206,0001,500
2015-03-24151152150150154,0001,500
2015-03-23151152150150161,0001,500
2015-03-20150151149150204,0001,500
2015-03-19152153150150206,0001,500
2015-03-18152153151152213,0001,520
2015-03-17153153152152105,0001,520
2015-03-16153153151152279,0001,520
2015-03-1315415415215393,0001,530
2015-03-12153153152153114,0001,530
2015-03-11152153151152155,0001,520
2015-03-1015515515315387,0001,530
2015-03-09154155153155152,0001,550
2015-03-0615515515415597,0001,550
2015-03-05154156154154166,0001,540
2015-03-04155155153154220,0001,540
2015-03-03157158155155260,0001,550
2015-03-02157159156157219,0001,570
2015-02-27157157155156145,0001,560
2015-02-26155158154158295,0001,580
2015-02-25156156154155268,0001,550
2015-02-24157157155155241,0001,550
2015-02-23158159156157216,0001,570
2015-02-20157159157158304,0001,580
2015-02-19160161157159680,0001,590
2015-02-18155158154158504,0001,580
2015-02-17153157152155520,0001,550
2015-02-16152153152153220,0001,530
2015-02-13151152150152120,0001,520
2015-02-12151152149151338,0001,510
2015-02-10148153148152476,0001,520
2015-02-09149149148148143,0001,480
2015-02-06147149147148243,0001,480
2015-02-05148149147147322,0001,470
2015-02-04152155150151550,0001,510
2015-02-03152155150152463,0001,520
2015-02-02149153148151653,0001,510
2015-01-30148148145145233,0001,450
2015-01-2914814914714780,0001,470
2015-01-28148149147148274,0001,480
2015-01-27150150148150127,0001,500
2015-01-26148150148150320,0001,500
2015-01-23147150146148263,0001,480
2015-01-22145146145145200,0001,450
2015-01-21147147145145140,0001,450
2015-01-20145148145147289,0001,470
2015-01-19151151145146347,0001,460
2015-01-16148149146149291,0001,490
2015-01-15150151149150312,0001,500
2015-01-14154156151151326,0001,510
2015-01-13156156154155145,0001,550
2015-01-09162162158158307,0001,580
2015-01-08161162160161241,0001,610
2015-01-07158161157160411,0001,600
2015-01-06157160156158624,0001,580
2015-01-05158161156161355,0001,610

分割・併合履歴 : [2018-09-26]1株→0.1株