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 |
---|---|---|---|---|---|---|
2015-12-30 | 150 | 150 | 149 | 150 | 382,000 | 1,500 |
2015-12-29 | 149 | 151 | 149 | 151 | 81,000 | 1,510 |
2015-12-28 | 148 | 150 | 148 | 150 | 374,000 | 1,500 |
2015-12-25 | 153 | 154 | 152 | 152 | 736,000 | 1,520 |
2015-12-24 | 155 | 156 | 153 | 154 | 366,000 | 1,540 |
2015-12-22 | 154 | 155 | 153 | 154 | 213,000 | 1,540 |
2015-12-21 | 155 | 156 | 153 | 154 | 242,000 | 1,540 |
2015-12-18 | 157 | 158 | 155 | 155 | 276,000 | 1,550 |
2015-12-17 | 156 | 158 | 156 | 157 | 264,000 | 1,570 |
2015-12-16 | 154 | 156 | 153 | 154 | 210,000 | 1,540 |
2015-12-15 | 155 | 155 | 152 | 152 | 311,000 | 1,520 |
2015-12-14 | 156 | 156 | 153 | 156 | 523,000 | 1,560 |
2015-12-11 | 158 | 159 | 157 | 158 | 73,000 | 1,580 |
2015-12-10 | 158 | 158 | 157 | 157 | 244,000 | 1,570 |
2015-12-09 | 159 | 160 | 158 | 158 | 138,000 | 1,580 |
2015-12-08 | 161 | 161 | 158 | 159 | 502,000 | 1,590 |
2015-12-07 | 161 | 162 | 161 | 161 | 96,000 | 1,610 |
2015-12-04 | 162 | 162 | 161 | 161 | 288,000 | 1,610 |
2015-12-03 | 163 | 164 | 162 | 163 | 219,000 | 1,630 |
2015-12-02 | 164 | 164 | 162 | 163 | 189,000 | 1,630 |
2015-12-01 | 161 | 163 | 160 | 163 | 216,000 | 1,630 |
2015-11-30 | 163 | 163 | 161 | 161 | 211,000 | 1,610 |
2015-11-27 | 163 | 163 | 162 | 163 | 231,000 | 1,630 |
2015-11-26 | 163 | 164 | 162 | 164 | 286,000 | 1,640 |
2015-11-25 | 161 | 164 | 161 | 162 | 306,000 | 1,620 |
2015-11-24 | 161 | 162 | 160 | 161 | 188,000 | 1,610 |
2015-11-20 | 159 | 161 | 159 | 160 | 230,000 | 1,600 |
2015-11-19 | 158 | 161 | 158 | 159 | 372,000 | 1,590 |
2015-11-18 | 161 | 161 | 158 | 158 | 387,000 | 1,580 |
2015-11-17 | 160 | 161 | 159 | 161 | 258,000 | 1,610 |
2015-11-16 | 155 | 161 | 155 | 161 | 868,000 | 1,610 |
2015-11-13 | 157 | 158 | 155 | 156 | 326,000 | 1,560 |
2015-11-12 | 159 | 159 | 157 | 157 | 291,000 | 1,570 |
2015-11-11 | 159 | 159 | 157 | 158 | 263,000 | 1,580 |
2015-11-10 | 156 | 159 | 156 | 158 | 319,000 | 1,580 |
2015-11-09 | 158 | 158 | 156 | 157 | 483,000 | 1,570 |
2015-11-06 | 157 | 158 | 154 | 158 | 877,000 | 1,580 |
2015-11-05 | 155 | 158 | 155 | 157 | 389,000 | 1,570 |
2015-11-04 | 156 | 158 | 155 | 156 | 428,000 | 1,560 |
2015-11-02 | 154 | 157 | 154 | 155 | 609,000 | 1,550 |
2015-10-30 | 154 | 154 | 151 | 152 | 262,000 | 1,520 |
2015-10-29 | 154 | 156 | 154 | 154 | 214,000 | 1,540 |
2015-10-28 | 154 | 155 | 152 | 154 | 125,000 | 1,540 |
2015-10-27 | 154 | 155 | 153 | 154 | 129,000 | 1,540 |
2015-10-26 | 155 | 155 | 153 | 154 | 110,000 | 1,540 |
2015-10-23 | 153 | 154 | 152 | 154 | 136,000 | 1,540 |
2015-10-22 | 153 | 153 | 151 | 152 | 38,000 | 1,520 |
2015-10-21 | 151 | 152 | 150 | 152 | 51,000 | 1,520 |
2015-10-20 | 151 | 152 | 151 | 151 | 64,000 | 1,510 |
2015-10-19 | 151 | 153 | 151 | 151 | 74,000 | 1,510 |
2015-10-16 | 152 | 153 | 151 | 151 | 116,000 | 1,510 |
2015-10-15 | 152 | 154 | 151 | 152 | 140,000 | 1,520 |
2015-10-14 | 155 | 155 | 152 | 152 | 211,000 | 1,520 |
2015-10-13 | 157 | 158 | 156 | 157 | 83,000 | 1,570 |
2015-10-09 | 154 | 157 | 154 | 157 | 205,000 | 1,570 |
2015-10-08 | 152 | 154 | 152 | 154 | 107,000 | 1,540 |
2015-10-07 | 151 | 152 | 151 | 151 | 62,000 | 1,510 |
2015-10-06 | 149 | 152 | 149 | 150 | 157,000 | 1,500 |
2015-10-05 | 147 | 150 | 146 | 149 | 140,000 | 1,490 |
2015-10-02 | 145 | 146 | 144 | 145 | 93,000 | 1,450 |
2015-10-01 | 145 | 147 | 145 | 145 | 115,000 | 1,450 |
2015-09-30 | 143 | 145 | 143 | 144 | 124,000 | 1,440 |
2015-09-29 | 144 | 145 | 142 | 143 | 451,000 | 1,430 |
2015-09-28 | 145 | 147 | 145 | 147 | 70,000 | 1,470 |
2015-09-25 | 144 | 145 | 143 | 145 | 189,000 | 1,450 |
2015-09-24 | 146 | 147 | 142 | 145 | 185,000 | 1,450 |
2015-09-18 | 149 | 149 | 148 | 148 | 115,000 | 1,480 |
2015-09-17 | 149 | 150 | 148 | 149 | 126,000 | 1,490 |
2015-09-16 | 149 | 150 | 148 | 149 | 184,000 | 1,490 |
2015-09-15 | 150 | 150 | 147 | 147 | 167,000 | 1,470 |
2015-09-14 | 149 | 151 | 149 | 149 | 164,000 | 1,490 |
2015-09-11 | 149 | 150 | 149 | 149 | 101,000 | 1,490 |
2015-09-10 | 146 | 149 | 145 | 149 | 154,000 | 1,490 |
2015-09-09 | 146 | 151 | 146 | 148 | 270,000 | 1,480 |
2015-09-08 | 146 | 146 | 143 | 143 | 104,000 | 1,430 |
2015-09-07 | 144 | 145 | 142 | 144 | 276,000 | 1,440 |
2015-09-04 | 148 | 148 | 145 | 145 | 245,000 | 1,450 |
2015-09-03 | 150 | 150 | 147 | 148 | 158,000 | 1,480 |
2015-09-02 | 148 | 150 | 147 | 148 | 222,000 | 1,480 |
2015-09-01 | 154 | 154 | 149 | 149 | 355,000 | 1,490 |
2015-08-31 | 156 | 156 | 154 | 154 | 101,000 | 1,540 |
2015-08-28 | 154 | 157 | 154 | 156 | 301,000 | 1,560 |
2015-08-27 | 151 | 153 | 151 | 151 | 203,000 | 1,510 |
2015-08-26 | 149 | 151 | 148 | 150 | 363,000 | 1,500 |
2015-08-25 | 145 | 151 | 143 | 146 | 1,088,000 | 1,460 |
2015-08-24 | 152 | 156 | 149 | 152 | 753,000 | 1,520 |
2015-08-21 | 160 | 161 | 158 | 158 | 367,000 | 1,580 |
2015-08-20 | 163 | 163 | 161 | 161 | 183,000 | 1,610 |
2015-08-19 | 164 | 165 | 162 | 164 | 205,000 | 1,640 |
2015-08-18 | 164 | 164 | 162 | 163 | 197,000 | 1,630 |
2015-08-17 | 166 | 166 | 163 | 165 | 373,000 | 1,650 |
2015-08-14 | 164 | 166 | 162 | 166 | 352,000 | 1,660 |
2015-08-13 | 164 | 165 | 162 | 165 | 260,000 | 1,650 |
2015-08-12 | 164 | 164 | 161 | 164 | 383,000 | 1,640 |
2015-08-11 | 162 | 165 | 162 | 165 | 164,000 | 1,650 |
2015-08-10 | 163 | 163 | 160 | 161 | 428,000 | 1,610 |
2015-08-07 | 165 | 167 | 164 | 164 | 276,000 | 1,640 |
2015-08-06 | 166 | 169 | 164 | 165 | 625,000 | 1,650 |
2015-08-05 | 162 | 166 | 160 | 166 | 559,000 | 1,660 |
2015-08-04 | 161 | 163 | 160 | 163 | 337,000 | 1,630 |
2015-08-03 | 167 | 167 | 160 | 161 | 886,000 | 1,610 |
2015-07-31 | 166 | 167 | 164 | 167 | 1,435,000 | 1,670 |
2015-07-30 | 161 | 171 | 159 | 171 | 3,542,000 | 1,710 |
2015-07-29 | 162 | 163 | 159 | 160 | 567,000 | 1,600 |
2015-07-28 | 161 | 162 | 158 | 161 | 625,000 | 1,610 |
2015-07-27 | 169 | 170 | 162 | 164 | 2,920,000 | 1,640 |
2015-07-24 | 159 | 161 | 159 | 159 | 154,000 | 1,590 |
2015-07-23 | 161 | 161 | 158 | 159 | 241,000 | 1,590 |
2015-07-22 | 161 | 161 | 159 | 160 | 287,000 | 1,600 |
2015-07-21 | 160 | 162 | 160 | 162 | 359,000 | 1,620 |
2015-07-17 | 160 | 162 | 159 | 161 | 453,000 | 1,610 |
2015-07-16 | 162 | 164 | 159 | 159 | 1,719,000 | 1,590 |
2015-07-15 | 157 | 164 | 157 | 163 | 1,180,000 | 1,630 |
2015-07-14 | 155 | 157 | 154 | 157 | 281,000 | 1,570 |
2015-07-13 | 156 | 156 | 154 | 155 | 108,000 | 1,550 |
2015-07-10 | 150 | 153 | 150 | 153 | 199,000 | 1,530 |
2015-07-09 | 152 | 153 | 146 | 150 | 642,000 | 1,500 |
2015-07-08 | 156 | 156 | 153 | 154 | 208,000 | 1,540 |
2015-07-07 | 157 | 157 | 155 | 155 | 163,000 | 1,550 |
2015-07-06 | 157 | 157 | 156 | 156 | 158,000 | 1,560 |
2015-07-03 | 157 | 158 | 156 | 157 | 98,000 | 1,570 |
2015-07-02 | 157 | 158 | 157 | 158 | 94,000 | 1,580 |
2015-07-01 | 156 | 158 | 156 | 158 | 163,000 | 1,580 |
2015-06-30 | 155 | 156 | 154 | 155 | 180,000 | 1,550 |
2015-06-29 | 157 | 157 | 155 | 155 | 512,000 | 1,550 |
2015-06-26 | 160 | 161 | 159 | 160 | 249,000 | 1,600 |
2015-06-25 | 159 | 160 | 159 | 159 | 78,000 | 1,590 |
2015-06-24 | 159 | 161 | 159 | 159 | 354,000 | 1,590 |
2015-06-23 | 158 | 159 | 157 | 158 | 255,000 | 1,580 |
2015-06-22 | 157 | 158 | 156 | 157 | 247,000 | 1,570 |
2015-06-19 | 156 | 157 | 155 | 156 | 280,000 | 1,560 |
2015-06-18 | 157 | 157 | 156 | 156 | 116,000 | 1,560 |
2015-06-17 | 158 | 158 | 157 | 157 | 109,000 | 1,570 |
2015-06-16 | 156 | 158 | 156 | 158 | 236,000 | 1,580 |
2015-06-15 | 159 | 160 | 157 | 157 | 462,000 | 1,570 |
2015-06-12 | 161 | 161 | 159 | 160 | 253,000 | 1,600 |
2015-06-11 | 161 | 163 | 161 | 161 | 276,000 | 1,610 |
2015-06-10 | 161 | 162 | 159 | 161 | 324,000 | 1,610 |
2015-06-09 | 162 | 162 | 159 | 159 | 484,000 | 1,590 |
2015-06-08 | 162 | 163 | 161 | 161 | 220,000 | 1,610 |
2015-06-05 | 162 | 162 | 161 | 161 | 326,000 | 1,610 |
2015-06-04 | 164 | 164 | 162 | 163 | 167,000 | 1,630 |
2015-06-03 | 163 | 164 | 162 | 164 | 452,000 | 1,640 |
2015-06-02 | 165 | 165 | 162 | 163 | 499,000 | 1,630 |
2015-06-01 | 162 | 164 | 161 | 164 | 507,000 | 1,640 |
2015-05-29 | 162 | 163 | 159 | 162 | 769,000 | 1,620 |
2015-05-28 | 169 | 174 | 161 | 162 | 4,439,000 | 1,620 |
2015-05-27 | 157 | 169 | 157 | 169 | 2,486,000 | 1,690 |
2015-05-26 | 156 | 157 | 156 | 157 | 151,000 | 1,570 |
2015-05-25 | 158 | 158 | 156 | 156 | 203,000 | 1,560 |
2015-05-22 | 156 | 158 | 156 | 158 | 283,000 | 1,580 |
2015-05-21 | 156 | 157 | 156 | 156 | 238,000 | 1,560 |
2015-05-20 | 158 | 158 | 155 | 155 | 257,000 | 1,550 |
2015-05-19 | 155 | 159 | 155 | 159 | 646,000 | 1,590 |
2015-05-18 | 156 | 157 | 154 | 154 | 631,000 | 1,540 |
2015-05-15 | 155 | 156 | 154 | 154 | 159,000 | 1,540 |
2015-05-14 | 155 | 156 | 155 | 155 | 230,000 | 1,550 |
2015-05-13 | 154 | 156 | 154 | 154 | 529,000 | 1,540 |
2015-05-12 | 153 | 154 | 153 | 154 | 162,000 | 1,540 |
2015-05-11 | 153 | 154 | 152 | 153 | 140,000 | 1,530 |
2015-05-08 | 155 | 155 | 152 | 152 | 213,000 | 1,520 |
2015-05-07 | 151 | 155 | 151 | 155 | 464,000 | 1,550 |
2015-05-01 | 153 | 153 | 151 | 151 | 424,000 | 1,510 |
2015-04-30 | 152 | 152 | 151 | 151 | 301,000 | 1,510 |
2015-04-28 | 153 | 153 | 151 | 153 | 111,000 | 1,530 |
2015-04-27 | 151 | 152 | 151 | 152 | 79,000 | 1,520 |
2015-04-24 | 153 | 153 | 151 | 151 | 308,000 | 1,510 |
2015-04-23 | 152 | 153 | 151 | 152 | 254,000 | 1,520 |
2015-04-22 | 153 | 154 | 152 | 153 | 208,000 | 1,530 |
2015-04-21 | 154 | 156 | 153 | 153 | 239,000 | 1,530 |
2015-04-20 | 154 | 157 | 154 | 154 | 336,000 | 1,540 |
2015-04-17 | 157 | 159 | 154 | 154 | 782,000 | 1,540 |
2015-04-16 | 151 | 156 | 151 | 155 | 1,190,000 | 1,550 |
2015-04-15 | 150 | 151 | 149 | 149 | 276,000 | 1,490 |
2015-04-14 | 149 | 150 | 148 | 150 | 382,000 | 1,500 |
2015-04-13 | 149 | 150 | 148 | 148 | 296,000 | 1,480 |
2015-04-10 | 149 | 149 | 147 | 148 | 309,000 | 1,480 |
2015-04-09 | 150 | 151 | 148 | 148 | 305,000 | 1,480 |
2015-04-08 | 151 | 151 | 149 | 149 | 364,000 | 1,490 |
2015-04-07 | 149 | 151 | 149 | 150 | 339,000 | 1,500 |
2015-04-06 | 150 | 150 | 148 | 149 | 352,000 | 1,490 |
2015-04-03 | 148 | 150 | 148 | 149 | 189,000 | 1,490 |
2015-04-02 | 149 | 150 | 148 | 148 | 135,000 | 1,480 |
2015-04-01 | 149 | 149 | 148 | 149 | 77,000 | 1,490 |
2015-03-31 | 149 | 150 | 148 | 149 | 120,000 | 1,490 |
2015-03-30 | 150 | 150 | 148 | 149 | 137,000 | 1,490 |
2015-03-27 | 151 | 152 | 149 | 150 | 399,000 | 1,500 |
2015-03-26 | 150 | 153 | 150 | 151 | 449,000 | 1,510 |
2015-03-25 | 151 | 152 | 150 | 150 | 206,000 | 1,500 |
2015-03-24 | 151 | 152 | 150 | 150 | 154,000 | 1,500 |
2015-03-23 | 151 | 152 | 150 | 150 | 161,000 | 1,500 |
2015-03-20 | 150 | 151 | 149 | 150 | 204,000 | 1,500 |
2015-03-19 | 152 | 153 | 150 | 150 | 206,000 | 1,500 |
2015-03-18 | 152 | 153 | 151 | 152 | 213,000 | 1,520 |
2015-03-17 | 153 | 153 | 152 | 152 | 105,000 | 1,520 |
2015-03-16 | 153 | 153 | 151 | 152 | 279,000 | 1,520 |
2015-03-13 | 154 | 154 | 152 | 153 | 93,000 | 1,530 |
2015-03-12 | 153 | 153 | 152 | 153 | 114,000 | 1,530 |
2015-03-11 | 152 | 153 | 151 | 152 | 155,000 | 1,520 |
2015-03-10 | 155 | 155 | 153 | 153 | 87,000 | 1,530 |
2015-03-09 | 154 | 155 | 153 | 155 | 152,000 | 1,550 |
2015-03-06 | 155 | 155 | 154 | 155 | 97,000 | 1,550 |
2015-03-05 | 154 | 156 | 154 | 154 | 166,000 | 1,540 |
2015-03-04 | 155 | 155 | 153 | 154 | 220,000 | 1,540 |
2015-03-03 | 157 | 158 | 155 | 155 | 260,000 | 1,550 |
2015-03-02 | 157 | 159 | 156 | 157 | 219,000 | 1,570 |
2015-02-27 | 157 | 157 | 155 | 156 | 145,000 | 1,560 |
2015-02-26 | 155 | 158 | 154 | 158 | 295,000 | 1,580 |
2015-02-25 | 156 | 156 | 154 | 155 | 268,000 | 1,550 |
2015-02-24 | 157 | 157 | 155 | 155 | 241,000 | 1,550 |
2015-02-23 | 158 | 159 | 156 | 157 | 216,000 | 1,570 |
2015-02-20 | 157 | 159 | 157 | 158 | 304,000 | 1,580 |
2015-02-19 | 160 | 161 | 157 | 159 | 680,000 | 1,590 |
2015-02-18 | 155 | 158 | 154 | 158 | 504,000 | 1,580 |
2015-02-17 | 153 | 157 | 152 | 155 | 520,000 | 1,550 |
2015-02-16 | 152 | 153 | 152 | 153 | 220,000 | 1,530 |
2015-02-13 | 151 | 152 | 150 | 152 | 120,000 | 1,520 |
2015-02-12 | 151 | 152 | 149 | 151 | 338,000 | 1,510 |
2015-02-10 | 148 | 153 | 148 | 152 | 476,000 | 1,520 |
2015-02-09 | 149 | 149 | 148 | 148 | 143,000 | 1,480 |
2015-02-06 | 147 | 149 | 147 | 148 | 243,000 | 1,480 |
2015-02-05 | 148 | 149 | 147 | 147 | 322,000 | 1,470 |
2015-02-04 | 152 | 155 | 150 | 151 | 550,000 | 1,510 |
2015-02-03 | 152 | 155 | 150 | 152 | 463,000 | 1,520 |
2015-02-02 | 149 | 153 | 148 | 151 | 653,000 | 1,510 |
2015-01-30 | 148 | 148 | 145 | 145 | 233,000 | 1,450 |
2015-01-29 | 148 | 149 | 147 | 147 | 80,000 | 1,470 |
2015-01-28 | 148 | 149 | 147 | 148 | 274,000 | 1,480 |
2015-01-27 | 150 | 150 | 148 | 150 | 127,000 | 1,500 |
2015-01-26 | 148 | 150 | 148 | 150 | 320,000 | 1,500 |
2015-01-23 | 147 | 150 | 146 | 148 | 263,000 | 1,480 |
2015-01-22 | 145 | 146 | 145 | 145 | 200,000 | 1,450 |
2015-01-21 | 147 | 147 | 145 | 145 | 140,000 | 1,450 |
2015-01-20 | 145 | 148 | 145 | 147 | 289,000 | 1,470 |
2015-01-19 | 151 | 151 | 145 | 146 | 347,000 | 1,460 |
2015-01-16 | 148 | 149 | 146 | 149 | 291,000 | 1,490 |
2015-01-15 | 150 | 151 | 149 | 150 | 312,000 | 1,500 |
2015-01-14 | 154 | 156 | 151 | 151 | 326,000 | 1,510 |
2015-01-13 | 156 | 156 | 154 | 155 | 145,000 | 1,550 |
2015-01-09 | 162 | 162 | 158 | 158 | 307,000 | 1,580 |
2015-01-08 | 161 | 162 | 160 | 161 | 241,000 | 1,610 |
2015-01-07 | 158 | 161 | 157 | 160 | 411,000 | 1,600 |
2015-01-06 | 157 | 160 | 156 | 158 | 624,000 | 1,580 |
2015-01-05 | 158 | 161 | 156 | 161 | 355,000 | 1,610 |
分割・併合履歴 : [2018-09-26]1株→0.1株