5008 東亜石油(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	142	143	141	143	229,000	1,430
2016-12-29	143	143	141	143	382,000	1,430
2016-12-28	144	145	143	144	543,000	1,440
2016-12-27	146	148	146	148	915,000	1,480
2016-12-26	147	149	147	147	601,000	1,470
2016-12-22	149	149	147	148	458,000	1,480
2016-12-21	149	150	148	150	286,000	1,500
2016-12-20	150	151	149	149	309,000	1,490
2016-12-19	151	151	148	149	725,000	1,490
2016-12-16	150	152	150	151	377,000	1,510
2016-12-15	152	153	150	152	434,000	1,520
2016-12-14	154	154	152	152	284,000	1,520
2016-12-13	153	154	152	154	265,000	1,540
2016-12-12	156	156	153	153	653,000	1,530
2016-12-09	153	156	152	153	588,000	1,530
2016-12-08	153	154	152	152	188,000	1,520
2016-12-07	152	153	151	153	382,000	1,530
2016-12-06	151	152	150	152	145,000	1,520
2016-12-05	151	152	149	151	266,000	1,510
2016-12-02	151	151	149	150	323,000	1,500
2016-12-01	152	157	150	150	919,000	1,500
2016-11-30	148	149	147	149	96,000	1,490
2016-11-29	148	148	147	148	198,000	1,480
2016-11-28	148	148	147	148	85,000	1,480
2016-11-25	149	149	147	148	118,000	1,480
2016-11-24	148	148	147	148	229,000	1,480
2016-11-22	147	148	146	148	98,000	1,480
2016-11-21	146	147	145	147	92,000	1,470
2016-11-18	146	147	145	146	91,000	1,460
2016-11-17	145	145	145	145	28,000	1,450
2016-11-16	144	146	144	146	179,000	1,460
2016-11-15	142	144	141	144	170,000	1,440
2016-11-14	140	142	140	142	167,000	1,420
2016-11-11	140	142	139	140	152,000	1,400
2016-11-10	137	141	137	140	305,000	1,400
2016-11-09	143	143	129	133	733,000	1,330
2016-11-08	143	143	142	143	60,000	1,430
2016-11-07	141	143	141	143	100,000	1,430
2016-11-04	142	142	140	142	131,000	1,420
2016-11-02	146	147	143	143	258,000	1,430
2016-11-01	149	149	146	147	330,000	1,470
2016-10-31	150	151	148	151	212,000	1,510
2016-10-28	148	150	147	150	118,000	1,500
2016-10-27	148	150	147	147	153,000	1,470
2016-10-26	151	151	146	148	382,000	1,480
2016-10-25	151	153	151	151	192,000	1,510
2016-10-24	147	151	147	151	226,000	1,510
2016-10-21	147	148	144	147	350,000	1,470
2016-10-20	146	148	146	147	240,000	1,470
2016-10-19	143	146	142	146	163,000	1,460
2016-10-17	137	139	137	139	82,000	1,390
2016-10-13	138	139	135	136	152,000	1,360
2016-10-12	135	139	135	139	199,000	1,390
2016-10-11	136	137	135	137	318,000	1,370
2016-10-07	133	134	132	133	97,000	1,330
2016-10-06	132	135	132	132	322,000	1,320
2016-10-05	130	133	130	131	145,000	1,310
2016-10-04	129	130	128	130	90,000	1,300
2016-10-03	129	130	128	129	110,000	1,290
2016-09-30	131	131	127	129	170,000	1,290
2016-09-29	130	131	129	131	290,000	1,310
2016-09-28	128	130	128	128	47,000	1,280
2016-09-27	127	128	127	128	78,000	1,280
2016-09-26	129	129	127	128	73,000	1,280
2016-09-23	128	129	127	129	69,000	1,290
2016-09-21	127	128	127	128	76,000	1,280
2016-09-20	127	131	127	127	188,000	1,270
2016-09-16	124	130	123	130	93,000	1,300
2016-09-15	123	124	123	124	17,000	1,240
2016-09-14	125	125	123	123	84,000	1,230
2016-09-13	128	128	125	125	190,000	1,250
2016-09-12	127	128	126	128	123,000	1,280
2016-09-09	126	129	125	129	327,000	1,290
2016-09-08	124	127	124	126	414,000	1,260
2016-09-07	125	125	124	124	101,000	1,240
2016-09-06	123	125	123	124	66,000	1,240
2016-09-05	124	125	122	122	262,000	1,220
2016-09-02	121	122	121	121	86,000	1,210
2016-09-01	118	121	118	121	140,000	1,210
2016-08-31	118	118	117	118	63,000	1,180
2016-08-30	117	118	116	118	117,000	1,180
2016-08-29	118	118	117	117	141,000	1,170
2016-08-26	119	119	116	117	396,000	1,170
2016-08-25	119	124	118	119	598,000	1,190
2016-08-24	118	118	117	117	35,000	1,170
2016-08-23	118	118	117	118	31,000	1,180
2016-08-22	118	119	117	118	97,000	1,180
2016-08-19	117	118	116	117	75,000	1,170
2016-08-18	116	117	116	117	48,000	1,170
2016-08-17	118	118	116	116	87,000	1,160
2016-08-16	117	118	116	117	59,000	1,170
2016-08-15	117	117	116	116	36,000	1,160
2016-08-12	117	118	116	117	123,000	1,170
2016-08-10	117	117	116	116	20,000	1,160
2016-08-09	117	117	116	117	31,000	1,170
2016-08-08	116	117	116	116	58,000	1,160
2016-08-05	117	117	115	116	97,000	1,160
2016-08-04	116	118	116	116	30,000	1,160
2016-08-03	117	117	115	116	126,000	1,160
2016-08-02	118	118	116	118	98,000	1,180
2016-08-01	121	121	117	117	211,000	1,170
2016-07-29	118	119	117	119	112,000	1,190
2016-07-28	118	119	117	118	68,000	1,180
2016-07-27	117	118	116	118	68,000	1,180
2016-07-26	118	118	116	117	248,000	1,170
2016-07-25	114	115	113	114	77,000	1,140
2016-07-22	115	115	113	114	134,000	1,140
2016-07-21	114	115	113	115	62,000	1,150
2016-07-20	114	114	112	114	74,000	1,140
2016-07-19	113	114	113	114	51,000	1,140
2016-07-15	112	114	112	112	169,000	1,120
2016-07-14	111	113	111	112	103,000	1,120
2016-07-13	113	114	111	111	250,000	1,110
2016-07-12	112	113	111	112	109,000	1,120
2016-07-11	110	111	110	111	104,000	1,110
2016-07-08	111	111	108	109	88,000	1,090
2016-07-07	112	112	110	111	59,000	1,110
2016-07-06	112	113	111	112	57,000	1,120
2016-07-05	113	113	112	113	36,000	1,130
2016-07-04	113	114	112	113	54,000	1,130
2016-07-01	113	114	113	113	47,000	1,130
2016-06-30	112	114	112	113	78,000	1,130
2016-06-29	110	112	110	111	46,000	1,110
2016-06-28	111	112	108	109	135,000	1,090
2016-06-27	108	114	108	111	125,000	1,110
2016-06-24	117	119	105	108	443,000	1,080
2016-06-23	116	117	116	116	34,000	1,160
2016-06-22	117	117	116	117	206,000	1,170
2016-06-21	117	118	117	118	23,000	1,180
2016-06-20	115	117	115	117	68,000	1,170
2016-06-17	115	116	115	115	68,000	1,150
2016-06-16	117	117	114	116	152,000	1,160
2016-06-15	117	118	116	118	45,000	1,180
2016-06-14	116	118	116	118	160,000	1,180
2016-06-13	121	121	118	119	126,000	1,190
2016-06-10	122	122	121	122	25,000	1,220
2016-06-09	121	122	121	122	79,000	1,220
2016-06-08	121	122	121	121	54,000	1,210
2016-06-07	121	121	121	121	15,000	1,210
2016-06-06	122	122	120	121	52,000	1,210
2016-06-03	122	123	121	122	82,000	1,220
2016-06-02	123	123	120	122	80,000	1,220
2016-06-01	123	124	122	122	46,000	1,220
2016-05-31	122	124	122	124	31,000	1,240
2016-05-30	124	124	123	123	42,000	1,230
2016-05-27	124	124	123	124	39,000	1,240
2016-05-26	124	124	123	123	27,000	1,230
2016-05-25	124	124	122	124	44,000	1,240
2016-05-24	123	123	121	123	99,000	1,230
2016-05-23	123	123	122	122	24,000	1,220
2016-05-20	123	123	122	123	50,000	1,230
2016-05-19	122	124	122	123	68,000	1,230
2016-05-18	122	124	121	122	66,000	1,220
2016-05-17	121	121	120	121	41,000	1,210
2016-05-16	122	123	120	121	124,000	1,210
2016-05-13	123	124	122	123	86,000	1,230
2016-05-12	122	124	121	122	104,000	1,220
2016-05-11	124	124	122	123	116,000	1,230
2016-05-10	124	124	122	123	68,000	1,230
2016-05-09	124	124	122	124	51,000	1,240
2016-05-06	125	125	122	124	120,000	1,240
2016-05-02	125	126	124	125	97,000	1,250
2016-04-28	132	132	126	128	160,000	1,280
2016-04-27	131	132	129	131	84,000	1,310
2016-04-26	132	133	129	130	136,000	1,300
2016-04-25	129	139	129	131	471,000	1,310
2016-04-22	126	127	125	126	136,000	1,260
2016-04-21	122	127	121	125	281,000	1,250
2016-04-20	122	124	120	122	172,000	1,220
2016-04-19	122	122	120	121	96,000	1,210
2016-04-18	123	123	120	120	105,000	1,200
2016-04-15	123	125	123	123	91,000	1,230
2016-04-14	121	123	121	123	135,000	1,230
2016-04-13	121	121	120	121	66,000	1,210
2016-04-12	120	121	119	120	45,000	1,200
2016-04-11	120	121	119	119	80,000	1,190
2016-04-08	120	122	118	121	77,000	1,210
2016-04-07	121	122	120	120	51,000	1,200
2016-04-06	121	122	119	122	131,000	1,220
2016-04-05	123	123	121	122	111,000	1,220
2016-04-04	122	124	122	123	70,000	1,230
2016-04-01	124	124	122	122	115,000	1,220
2016-03-31	123	124	123	124	46,000	1,240
2016-03-30	124	124	122	122	168,000	1,220
2016-03-29	124	124	122	124	25,000	1,240
2016-03-28	122	124	122	123	87,000	1,230
2016-03-25	123	123	122	123	50,000	1,230
2016-03-24	122	124	121	123	85,000	1,230
2016-03-23	123	124	122	123	76,000	1,230
2016-03-22	123	123	122	123	76,000	1,230
2016-03-18	123	124	121	121	189,000	1,210
2016-03-17	126	127	122	124	202,000	1,240
2016-03-16	125	126	124	126	109,000	1,260
2016-03-15	124	126	123	124	134,000	1,240
2016-03-14	124	125	124	125	105,000	1,250
2016-03-11	123	124	123	124	42,000	1,240
2016-03-10	123	124	122	124	46,000	1,240
2016-03-09	123	123	120	123	136,000	1,230
2016-03-08	124	126	121	124	133,000	1,240
2016-03-07	125	125	124	125	83,000	1,250
2016-03-04	122	125	120	125	306,000	1,250
2016-03-03	121	125	121	124	182,000	1,240
2016-03-02	122	125	122	123	166,000	1,230
2016-03-01	122	123	121	122	31,000	1,220
2016-02-29	122	124	122	123	58,000	1,230
2016-02-26	121	122	121	122	88,000	1,220
2016-02-25	121	121	119	121	49,000	1,210
2016-02-24	120	122	119	121	127,000	1,210
2016-02-23	124	124	121	122	76,000	1,220
2016-02-22	119	122	119	122	53,000	1,220
2016-02-19	122	123	118	119	164,000	1,190
2016-02-18	117	122	117	119	223,000	1,190
2016-02-17	116	117	113	115	61,000	1,150
2016-02-16	114	116	113	115	173,000	1,150
2016-02-15	111	114	110	113	121,000	1,130
2016-02-12	108	109	105	108	555,000	1,080
2016-02-10	118	118	112	113	394,000	1,130
2016-02-09	120	120	115	118	302,000	1,180
2016-02-08	121	123	120	123	165,000	1,230
2016-02-05	124	125	122	124	187,000	1,240
2016-02-04	126	127	124	126	262,000	1,260
2016-02-03	128	128	124	127	186,000	1,270
2016-02-02	130	131	128	129	195,000	1,290
2016-02-01	132	132	128	130	356,000	1,300
2016-01-29	130	133	129	133	171,000	1,330
2016-01-28	131	132	129	130	136,000	1,300
2016-01-27	128	131	128	130	123,000	1,300
2016-01-26	129	130	127	128	129,000	1,280
2016-01-25	130	131	129	130	171,000	1,300
2016-01-22	124	128	121	127	387,000	1,270
2016-01-21	126	129	122	124	464,000	1,240
2016-01-20	131	132	127	128	439,000	1,280
2016-01-19	130	131	129	131	187,000	1,310
2016-01-18	130	131	127	131	236,000	1,310
2016-01-15	138	138	133	135	304,000	1,350
2016-01-14	138	138	135	137	366,000	1,370
2016-01-13	139	141	139	140	233,000	1,400
2016-01-12	143	143	136	138	359,000	1,380
2016-01-08	143	144	142	143	261,000	1,430
2016-01-07	146	146	142	143	322,000	1,430
2016-01-06	149	149	146	146	198,000	1,460
2016-01-05	149	150	148	149	134,000	1,490
2016-01-04	150	151	149	149	262,000	1,490

分割・併合履歴： [2018-09-26]1株→0.1株