5008 東亜石油(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	166	167	165	166	344,000	1,660
2017-12-28	168	168	166	166	305,000	1,660
2017-12-27	167	169	166	168	941,000	1,680
2017-12-26	171	171	169	170	1,214,000	1,700
2017-12-25	170	171	169	171	967,000	1,710
2017-12-22	171	171	169	170	647,000	1,700
2017-12-21	172	172	170	171	563,000	1,710
2017-12-20	170	172	170	172	362,000	1,720
2017-12-19	171	171	168	171	895,000	1,710
2017-12-18	173	173	170	171	889,000	1,710
2017-12-15	171	173	171	173	918,000	1,730
2017-12-14	173	173	169	170	983,000	1,700
2017-12-13	171	175	171	173	1,186,000	1,730
2017-12-12	171	173	171	172	683,000	1,720
2017-12-11	168	175	167	171	1,944,000	1,710
2017-12-08	165	168	164	168	697,000	1,680
2017-12-07	163	165	163	164	240,000	1,640
2017-12-06	165	165	163	164	526,000	1,640
2017-12-05	167	167	164	165	796,000	1,650
2017-12-04	168	168	165	166	592,000	1,660
2017-12-01	168	169	167	168	614,000	1,680
2017-11-30	165	168	165	168	995,000	1,680
2017-11-29	164	165	163	165	503,000	1,650
2017-11-28	164	166	164	165	673,000	1,650
2017-11-27	163	165	163	164	396,000	1,640
2017-11-24	160	163	160	163	886,000	1,630
2017-11-22	160	160	159	160	323,000	1,600
2017-11-21	160	160	159	160	439,000	1,600
2017-11-20	158	160	158	159	429,000	1,590
2017-11-17	159	160	157	158	460,000	1,580
2017-11-16	155	159	155	158	285,000	1,580
2017-11-15	158	159	156	157	522,000	1,570
2017-11-13	161	161	159	160	378,000	1,600
2017-11-10	157	162	157	162	519,000	1,620
2017-11-09	159	163	155	157	735,000	1,570
2017-11-08	160	161	159	160	646,000	1,600
2017-11-07	156	160	156	158	946,000	1,580
2017-11-06	156	157	155	156	233,000	1,560
2017-11-02	157	157	154	155	354,000	1,550
2017-11-01	154	158	153	157	892,000	1,570
2017-10-31	152	153	151	151	173,000	1,510
2017-10-30	152	153	151	151	106,000	1,510
2017-10-27	150	152	150	152	342,000	1,520
2017-10-26	150	151	150	150	182,000	1,500
2017-10-25	150	151	150	150	100,000	1,500
2017-10-24	151	151	150	151	91,000	1,510
2017-10-23	151	152	150	151	176,000	1,510
2017-10-20	150	151	150	150	44,000	1,500
2017-10-19	150	151	150	151	65,000	1,510
2017-10-18	151	151	149	150	229,000	1,500
2017-10-17	149	151	149	151	156,000	1,510
2017-10-16	150	150	149	149	66,000	1,490
2017-10-13	149	150	148	149	183,000	1,490
2017-10-12	152	152	148	148	230,000	1,480
2017-10-11	150	152	149	151	156,000	1,510
2017-10-10	151	151	148	149	360,000	1,490
2017-10-06	151	152	151	151	92,000	1,510
2017-10-05	151	152	151	151	167,000	1,510
2017-10-04	150	152	150	152	134,000	1,520
2017-10-03	152	152	151	152	81,000	1,520
2017-10-02	153	153	152	152	165,000	1,520
2017-09-29	151	153	150	153	278,000	1,530
2017-09-28	151	152	150	152	241,000	1,520
2017-09-27	149	151	148	150	140,000	1,500
2017-09-26	148	150	148	149	120,000	1,490
2017-09-25	148	149	148	149	208,000	1,490
2017-09-22	149	149	147	148	59,000	1,480
2017-09-21	147	149	146	148	305,000	1,480
2017-09-20	147	148	147	147	151,000	1,470
2017-09-19	147	148	147	148	123,000	1,480
2017-09-15	148	148	146	146	294,000	1,460
2017-09-14	150	150	147	149	76,000	1,490
2017-09-13	148	150	148	150	71,000	1,500
2017-09-12	147	148	147	147	45,000	1,470
2017-09-11	144	147	144	147	64,000	1,470
2017-09-08	145	145	144	144	22,000	1,440
2017-09-07	144	146	144	145	84,000	1,450
2017-09-06	143	145	142	144	99,000	1,440
2017-09-05	148	148	143	143	190,000	1,430
2017-09-04	150	151	148	148	109,000	1,480
2017-09-01	151	152	150	150	251,000	1,500
2017-08-31	149	152	148	151	275,000	1,510
2017-08-30	147	149	147	148	213,000	1,480
2017-08-29	146	147	145	146	88,000	1,460
2017-08-28	144	146	144	146	147,000	1,460
2017-08-25	144	145	143	144	91,000	1,440
2017-08-24	143	144	143	144	40,000	1,440
2017-08-23	143	144	142	143	52,000	1,430
2017-08-22	141	143	141	142	75,000	1,420
2017-08-21	141	142	141	141	52,000	1,410
2017-08-18	142	143	141	142	63,000	1,420
2017-08-17	141	143	141	143	37,000	1,430
2017-08-16	141	143	140	141	135,000	1,410
2017-08-15	141	142	141	141	47,000	1,410
2017-08-14	140	142	139	142	117,000	1,420
2017-08-10	141	142	141	141	57,000	1,410
2017-08-09	143	144	141	141	135,000	1,410
2017-08-08	144	144	142	143	227,000	1,430
2017-08-07	145	145	143	144	191,000	1,440
2017-08-04	145	146	145	145	99,000	1,450
2017-08-03	145	147	145	146	135,000	1,460
2017-08-02	144	145	143	145	170,000	1,450
2017-08-01	144	146	144	144	126,000	1,440
2017-07-31	146	147	143	144	314,000	1,440
2017-07-28	148	149	145	145	225,000	1,450
2017-07-27	146	148	146	147	176,000	1,470
2017-07-26	146	147	144	144	171,000	1,440
2017-07-25	148	149	144	145	758,000	1,450
2017-07-24	149	151	148	151	405,000	1,510
2017-07-21	152	152	149	150	556,000	1,500
2017-07-20	150	153	149	152	914,000	1,520
2017-07-19	147	150	146	149	593,000	1,490
2017-07-18	145	151	144	149	1,189,000	1,490
2017-07-14	139	144	138	144	308,000	1,440
2017-07-13	138	139	137	139	84,000	1,390
2017-07-12	138	139	137	138	74,000	1,380
2017-07-11	135	139	135	138	215,000	1,380
2017-07-10	136	136	135	135	75,000	1,350
2017-07-07	136	136	134	135	119,000	1,350
2017-07-06	137	137	136	136	31,000	1,360
2017-07-05	137	137	135	137	168,000	1,370
2017-07-04	135	138	135	136	381,000	1,360
2017-07-03	133	136	133	134	176,000	1,340
2017-06-30	134	135	133	133	68,000	1,330
2017-06-29	135	135	134	135	34,000	1,350
2017-06-28	134	135	133	135	125,000	1,350
2017-06-27	134	134	133	134	76,000	1,340
2017-06-26	134	134	133	133	52,000	1,330
2017-06-23	134	134	133	133	47,000	1,330
2017-06-22	134	135	133	133	61,000	1,330
2017-06-21	134	135	134	134	80,000	1,340
2017-06-20	133	135	133	134	56,000	1,340
2017-06-19	133	134	133	133	53,000	1,330
2017-06-16	134	134	133	133	104,000	1,330
2017-06-15	135	135	133	133	140,000	1,330
2017-06-14	134	135	134	135	68,000	1,350
2017-06-13	133	134	133	134	61,000	1,340
2017-06-12	133	134	132	133	105,000	1,330
2017-06-09	133	134	133	133	51,000	1,330
2017-06-08	134	134	133	133	70,000	1,330
2017-06-07	133	135	133	134	63,000	1,340
2017-06-06	134	134	133	133	127,000	1,330
2017-06-05	135	135	134	135	406,000	1,350
2017-06-02	134	136	134	135	177,000	1,350
2017-06-01	133	135	133	134	76,000	1,340
2017-05-31	135	135	134	134	42,000	1,340
2017-05-30	135	136	134	135	88,000	1,350
2017-05-29	136	136	135	136	66,000	1,360
2017-05-26	137	137	136	136	24,000	1,360
2017-05-25	136	136	136	136	91,000	1,360
2017-05-24	137	137	135	136	153,000	1,360
2017-05-23	137	137	136	136	95,000	1,360
2017-05-22	136	137	136	136	65,000	1,360
2017-05-19	135	136	135	135	68,000	1,350
2017-05-18	134	135	134	135	69,000	1,350
2017-05-17	136	136	135	135	86,000	1,350
2017-05-16	135	137	135	136	148,000	1,360
2017-05-15	134	135	134	134	108,000	1,340
2017-05-12	135	135	134	134	118,000	1,340
2017-05-11	135	135	133	135	253,000	1,350
2017-05-10	134	135	133	134	322,000	1,340
2017-05-09	134	139	134	135	2,596,000	1,350
2017-05-08	133	134	133	134	175,000	1,340
2017-05-02	133	133	131	132	161,000	1,320
2017-05-01	135	135	131	132	182,000	1,320
2017-04-28	136	136	135	135	115,000	1,350
2017-04-27	136	137	135	135	126,000	1,350
2017-04-26	136	136	135	135	102,000	1,350
2017-04-25	135	136	134	136	70,000	1,360
2017-04-24	135	135	133	135	131,000	1,350
2017-04-21	133	134	132	133	121,000	1,330
2017-04-20	132	133	131	132	85,000	1,320
2017-04-19	132	132	132	132	32,000	1,320
2017-04-18	131	133	131	133	123,000	1,330
2017-04-17	131	131	130	131	95,000	1,310
2017-04-14	131	131	131	131	65,000	1,310
2017-04-13	131	132	131	131	143,000	1,310
2017-04-12	132	132	131	132	143,000	1,320
2017-04-11	132	133	132	132	44,000	1,320
2017-04-10	135	135	132	132	114,000	1,320
2017-04-07	132	136	131	135	248,000	1,350
2017-04-06	134	134	132	133	187,000	1,330
2017-04-05	133	135	133	135	173,000	1,350
2017-04-04	136	137	134	134	187,000	1,340
2017-04-03	138	139	136	136	101,000	1,360
2017-03-31	139	139	137	137	101,000	1,370
2017-03-30	138	139	137	139	71,000	1,390
2017-03-29	139	140	137	139	197,000	1,390
2017-03-28	140	140	139	139	72,000	1,390
2017-03-27	141	141	139	139	141,000	1,390
2017-03-24	139	141	139	141	221,000	1,410
2017-03-23	140	140	138	139	101,000	1,390
2017-03-22	140	140	139	140	73,000	1,400
2017-03-21	141	142	140	141	49,000	1,410
2017-03-17	140	142	139	142	158,000	1,420
2017-03-16	140	140	139	139	57,000	1,390
2017-03-15	140	140	139	140	99,000	1,400
2017-03-14	139	141	138	141	117,000	1,410
2017-03-13	139	139	138	138	84,000	1,380
2017-03-10	140	140	139	139	78,000	1,390
2017-03-09	139	140	138	139	187,000	1,390
2017-03-08	140	140	139	139	48,000	1,390
2017-03-07	139	141	139	140	117,000	1,400
2017-03-06	139	139	138	139	153,000	1,390
2017-03-03	140	141	139	139	95,000	1,390
2017-03-02	140	141	140	140	43,000	1,400
2017-03-01	140	141	140	140	114,000	1,400
2017-02-28	141	141	140	140	77,000	1,400
2017-02-27	141	141	139	140	213,000	1,400
2017-02-24	141	141	141	141	73,000	1,410
2017-02-23	142	142	141	141	67,000	1,410
2017-02-22	143	144	142	142	141,000	1,420
2017-02-21	143	143	142	143	46,000	1,430
2017-02-20	142	143	142	142	75,000	1,420
2017-02-17	142	143	141	143	99,000	1,430
2017-02-16	144	145	143	143	73,000	1,430
2017-02-15	145	145	144	144	86,000	1,440
2017-02-14	144	145	143	144	106,000	1,440
2017-02-13	143	144	142	143	232,000	1,430
2017-02-10	140	141	140	140	714,000	1,400
2017-02-09	140	140	139	140	108,000	1,400
2017-02-08	140	141	139	140	122,000	1,400
2017-02-07	141	142	139	140	190,000	1,400
2017-02-06	141	142	139	142	334,000	1,420
2017-02-03	143	143	139	141	366,000	1,410
2017-02-02	146	146	141	143	481,000	1,430
2017-02-01	149	149	146	147	513,000	1,470
2017-01-31	150	152	149	151	173,000	1,510
2017-01-30	152	152	151	151	184,000	1,510
2017-01-27	152	154	152	152	458,000	1,520
2017-01-26	150	153	150	152	419,000	1,520
2017-01-25	150	150	149	150	74,000	1,500
2017-01-24	149	149	149	149	51,000	1,490
2017-01-23	151	151	149	149	45,000	1,490
2017-01-20	151	151	150	151	80,000	1,510
2017-01-19	150	151	149	151	159,000	1,510
2017-01-18	150	150	148	150	114,000	1,500
2017-01-17	151	151	148	151	182,000	1,510
2017-01-16	151	152	150	152	254,000	1,520
2017-01-13	149	152	149	152	411,000	1,520
2017-01-12	147	150	146	149	422,000	1,490
2017-01-11	146	147	145	147	92,000	1,470
2017-01-10	147	147	145	147	371,000	1,470
2017-01-06	148	149	147	148	329,000	1,480
2017-01-05	148	150	146	149	719,000	1,490
2017-01-04	143	149	143	149	836,000	1,490

分割・併合履歴： [2018-09-26]1株→0.1株