5008 東亜石油(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 1,505 | 1,557 | 1,470 | 1,551 | 66,000 | 1,551 |
2018-12-27 | 1,471 | 1,525 | 1,464 | 1,513 | 99,300 | 1,513 |
2018-12-26 | 1,370 | 1,457 | 1,370 | 1,411 | 55,100 | 1,411 |
2018-12-25 | 1,400 | 1,448 | 1,359 | 1,440 | 135,900 | 1,440 |
2018-12-21 | 1,479 | 1,485 | 1,400 | 1,471 | 109,700 | 1,471 |
2018-12-20 | 1,521 | 1,550 | 1,487 | 1,519 | 70,500 | 1,519 |
2018-12-19 | 1,475 | 1,554 | 1,452 | 1,544 | 71,200 | 1,544 |
2018-12-18 | 1,499 | 1,512 | 1,474 | 1,491 | 39,500 | 1,491 |
2018-12-17 | 1,528 | 1,572 | 1,520 | 1,526 | 38,900 | 1,526 |
2018-12-14 | 1,609 | 1,618 | 1,548 | 1,554 | 45,100 | 1,554 |
2018-12-13 | 1,621 | 1,637 | 1,603 | 1,609 | 34,900 | 1,609 |
2018-12-12 | 1,578 | 1,640 | 1,560 | 1,631 | 57,600 | 1,631 |
2018-12-11 | 1,635 | 1,642 | 1,562 | 1,571 | 60,900 | 1,571 |
2018-12-10 | 1,650 | 1,680 | 1,633 | 1,663 | 37,400 | 1,663 |
2018-12-07 | 1,718 | 1,728 | 1,655 | 1,673 | 61,800 | 1,673 |
2018-12-06 | 1,750 | 1,760 | 1,713 | 1,729 | 65,900 | 1,729 |
2018-12-05 | 1,758 | 1,771 | 1,739 | 1,744 | 50,600 | 1,744 |
2018-12-04 | 1,853 | 1,862 | 1,766 | 1,773 | 59,000 | 1,773 |
2018-12-03 | 1,855 | 1,874 | 1,842 | 1,861 | 49,700 | 1,861 |
2018-11-30 | 1,823 | 1,881 | 1,799 | 1,873 | 44,500 | 1,873 |
2018-11-29 | 1,831 | 1,845 | 1,798 | 1,810 | 28,000 | 1,810 |
2018-11-28 | 1,805 | 1,843 | 1,802 | 1,818 | 32,300 | 1,818 |
2018-11-27 | 1,818 | 1,818 | 1,772 | 1,796 | 48,300 | 1,796 |
2018-11-26 | 1,798 | 1,834 | 1,735 | 1,811 | 84,600 | 1,811 |
2018-11-22 | 1,879 | 1,879 | 1,805 | 1,835 | 143,000 | 1,835 |
2018-11-21 | 1,860 | 1,860 | 1,809 | 1,815 | 56,500 | 1,815 |
2018-11-20 | 1,922 | 1,922 | 1,873 | 1,889 | 55,500 | 1,889 |
2018-11-19 | 1,976 | 1,988 | 1,940 | 1,967 | 39,400 | 1,967 |
2018-11-16 | 2,048 | 2,060 | 1,961 | 1,972 | 64,200 | 1,972 |
2018-11-15 | 2,055 | 2,095 | 2,026 | 2,036 | 47,100 | 2,036 |
2018-11-14 | 2,090 | 2,100 | 2,059 | 2,076 | 34,100 | 2,076 |
2018-11-13 | 2,053 | 2,130 | 2,053 | 2,113 | 44,200 | 2,113 |
2018-11-12 | 2,229 | 2,229 | 2,128 | 2,151 | 38,900 | 2,151 |
2018-11-09 | 2,250 | 2,264 | 2,214 | 2,230 | 42,500 | 2,230 |
2018-11-08 | 2,257 | 2,301 | 2,224 | 2,296 | 30,100 | 2,296 |
2018-11-07 | 2,305 | 2,318 | 2,228 | 2,232 | 52,800 | 2,232 |
2018-11-06 | 2,311 | 2,325 | 2,261 | 2,270 | 29,100 | 2,270 |
2018-11-05 | 2,391 | 2,419 | 2,254 | 2,261 | 70,000 | 2,261 |
2018-11-02 | 2,463 | 2,463 | 2,331 | 2,390 | 58,900 | 2,390 |
2018-11-01 | 2,590 | 2,603 | 2,418 | 2,443 | 82,100 | 2,443 |
2018-10-31 | 2,565 | 2,622 | 2,480 | 2,618 | 51,200 | 2,618 |
2018-10-30 | 2,459 | 2,590 | 2,410 | 2,563 | 39,500 | 2,563 |
2018-10-29 | 2,490 | 2,552 | 2,467 | 2,468 | 34,000 | 2,468 |
2018-10-26 | 2,745 | 2,760 | 2,538 | 2,540 | 57,500 | 2,540 |
2018-10-25 | 2,725 | 2,752 | 2,661 | 2,732 | 54,900 | 2,732 |
2018-10-24 | 2,698 | 2,805 | 2,685 | 2,786 | 55,400 | 2,786 |
2018-10-23 | 2,735 | 2,775 | 2,678 | 2,748 | 29,400 | 2,748 |
2018-10-22 | 2,783 | 2,794 | 2,667 | 2,735 | 96,800 | 2,735 |
2018-10-19 | 2,770 | 2,843 | 2,690 | 2,833 | 104,000 | 2,833 |
2018-10-18 | 2,723 | 2,860 | 2,680 | 2,833 | 116,800 | 2,833 |
2018-10-17 | 2,673 | 2,801 | 2,671 | 2,773 | 149,500 | 2,773 |
2018-10-16 | 2,517 | 2,735 | 2,517 | 2,673 | 119,400 | 2,673 |
2018-10-15 | 2,601 | 2,630 | 2,505 | 2,512 | 39,700 | 2,512 |
2018-10-12 | 2,520 | 2,630 | 2,520 | 2,585 | 64,700 | 2,585 |
2018-10-11 | 2,470 | 2,630 | 2,451 | 2,620 | 91,500 | 2,620 |
2018-10-10 | 2,555 | 2,639 | 2,542 | 2,620 | 41,000 | 2,620 |
2018-10-09 | 2,622 | 2,641 | 2,565 | 2,571 | 44,500 | 2,571 |
2018-10-05 | 2,778 | 2,779 | 2,629 | 2,649 | 79,100 | 2,649 |
2018-10-04 | 2,742 | 2,777 | 2,719 | 2,764 | 18,500 | 2,764 |
2018-10-03 | 2,763 | 2,819 | 2,691 | 2,730 | 41,800 | 2,730 |
2018-10-02 | 2,886 | 2,886 | 2,765 | 2,782 | 64,300 | 2,782 |
2018-10-01 | 2,680 | 2,910 | 2,670 | 2,887 | 162,300 | 2,887 |
2018-09-28 | 2,545 | 2,720 | 2,539 | 2,690 | 130,400 | 2,690 |
2018-09-27 | 2,550 | 2,580 | 2,521 | 2,540 | 40,900 | 2,540 |
2018-09-26 | 2,624 | 2,653 | 2,500 | 2,590 | 52,300 | 2,590 |
2018-09-25 | 262 | 264 | 261 | 263 | 381,000 | 2,630 |
2018-09-21 | 263 | 265 | 260 | 261 | 438,000 | 2,610 |
2018-09-20 | 270 | 270 | 262 | 263 | 677,000 | 2,630 |
2018-09-19 | 274 | 276 | 269 | 271 | 600,000 | 2,710 |
2018-09-18 | 271 | 274 | 268 | 274 | 1,046,000 | 2,740 |
2018-09-14 | 263 | 267 | 261 | 267 | 493,000 | 2,670 |
2018-09-13 | 256 | 265 | 255 | 262 | 782,000 | 2,620 |
2018-09-12 | 262 | 262 | 255 | 256 | 460,000 | 2,560 |
2018-09-11 | 259 | 264 | 259 | 263 | 332,000 | 2,630 |
2018-09-10 | 264 | 265 | 260 | 261 | 299,000 | 2,610 |
2018-09-07 | 262 | 266 | 258 | 265 | 658,000 | 2,650 |
2018-09-06 | 265 | 269 | 263 | 266 | 521,000 | 2,660 |
2018-09-05 | 270 | 270 | 266 | 266 | 434,000 | 2,660 |
2018-09-04 | 267 | 273 | 265 | 270 | 560,000 | 2,700 |
2018-09-03 | 270 | 274 | 260 | 269 | 853,000 | 2,690 |
2018-08-31 | 273 | 277 | 270 | 273 | 660,000 | 2,730 |
2018-08-30 | 272 | 278 | 272 | 274 | 1,437,000 | 2,740 |
2018-08-29 | 262 | 270 | 262 | 270 | 1,313,000 | 2,700 |
2018-08-28 | 262 | 265 | 260 | 262 | 1,135,000 | 2,620 |
2018-08-27 | 257 | 263 | 257 | 260 | 1,191,000 | 2,600 |
2018-08-24 | 258 | 260 | 252 | 257 | 1,019,000 | 2,570 |
2018-08-23 | 250 | 259 | 248 | 257 | 1,561,000 | 2,570 |
2018-08-22 | 240 | 252 | 238 | 250 | 1,709,000 | 2,500 |
2018-08-21 | 232 | 237 | 231 | 237 | 1,203,000 | 2,370 |
2018-08-20 | 232 | 232 | 228 | 231 | 465,000 | 2,310 |
2018-08-17 | 233 | 234 | 230 | 230 | 606,000 | 2,300 |
2018-08-16 | 237 | 237 | 222 | 229 | 1,188,000 | 2,290 |
2018-08-15 | 240 | 240 | 234 | 236 | 1,149,000 | 2,360 |
2018-08-14 | 242 | 243 | 237 | 242 | 792,000 | 2,420 |
2018-08-13 | 249 | 249 | 235 | 240 | 1,210,000 | 2,400 |
2018-08-10 | 255 | 256 | 247 | 249 | 1,272,000 | 2,490 |
2018-08-09 | 251 | 254 | 249 | 250 | 895,000 | 2,500 |
2018-08-08 | 253 | 261 | 250 | 253 | 1,848,000 | 2,530 |
2018-08-07 | 245 | 251 | 243 | 250 | 1,043,000 | 2,500 |
2018-08-06 | 243 | 247 | 237 | 242 | 1,144,000 | 2,420 |
2018-08-03 | 247 | 249 | 238 | 240 | 1,382,000 | 2,400 |
2018-08-02 | 254 | 254 | 246 | 246 | 1,532,000 | 2,460 |
2018-08-01 | 237 | 256 | 229 | 254 | 3,336,000 | 2,540 |
2018-07-31 | 244 | 244 | 235 | 238 | 1,383,000 | 2,380 |
2018-07-30 | 240 | 245 | 238 | 243 | 856,000 | 2,430 |
2018-07-27 | 241 | 252 | 238 | 240 | 2,452,000 | 2,400 |
2018-07-26 | 236 | 246 | 236 | 243 | 2,054,000 | 2,430 |
2018-07-25 | 228 | 242 | 227 | 237 | 2,417,000 | 2,370 |
2018-07-24 | 230 | 233 | 227 | 228 | 1,177,000 | 2,280 |
2018-07-23 | 226 | 228 | 223 | 228 | 580,000 | 2,280 |
2018-07-20 | 226 | 229 | 222 | 225 | 741,000 | 2,250 |
2018-07-19 | 226 | 231 | 225 | 226 | 1,428,000 | 2,260 |
2018-07-18 | 224 | 229 | 222 | 225 | 708,000 | 2,250 |
2018-07-17 | 219 | 222 | 216 | 221 | 767,000 | 2,210 |
2018-07-13 | 225 | 225 | 216 | 219 | 835,000 | 2,190 |
2018-07-12 | 226 | 230 | 223 | 223 | 799,000 | 2,230 |
2018-07-11 | 230 | 232 | 216 | 229 | 2,139,000 | 2,290 |
2018-07-10 | 219 | 242 | 218 | 227 | 4,477,000 | 2,270 |
2018-07-09 | 215 | 219 | 212 | 217 | 609,000 | 2,170 |
2018-07-06 | 209 | 216 | 205 | 215 | 1,077,000 | 2,150 |
2018-07-05 | 222 | 222 | 205 | 207 | 1,807,000 | 2,070 |
2018-07-04 | 228 | 229 | 221 | 223 | 1,108,000 | 2,230 |
2018-07-03 | 223 | 237 | 223 | 229 | 2,089,000 | 2,290 |
2018-07-02 | 224 | 233 | 223 | 226 | 1,573,000 | 2,260 |
2018-06-29 | 213 | 230 | 213 | 226 | 1,987,000 | 2,260 |
2018-06-28 | 222 | 224 | 210 | 213 | 2,015,000 | 2,130 |
2018-06-27 | 201 | 229 | 201 | 220 | 4,487,000 | 2,200 |
2018-06-26 | 199 | 201 | 199 | 199 | 382,000 | 1,990 |
2018-06-25 | 200 | 201 | 197 | 198 | 687,000 | 1,980 |
2018-06-22 | 199 | 202 | 199 | 200 | 605,000 | 2,000 |
2018-06-21 | 201 | 207 | 197 | 201 | 827,000 | 2,010 |
2018-06-20 | 204 | 205 | 198 | 201 | 1,164,000 | 2,010 |
2018-06-19 | 201 | 213 | 198 | 204 | 2,311,000 | 2,040 |
2018-06-18 | 199 | 200 | 197 | 200 | 790,000 | 2,000 |
2018-06-15 | 201 | 201 | 198 | 201 | 308,000 | 2,010 |
2018-06-14 | 200 | 201 | 198 | 200 | 387,000 | 2,000 |
2018-06-13 | 200 | 201 | 198 | 198 | 334,000 | 1,980 |
2018-06-12 | 203 | 203 | 199 | 200 | 486,000 | 2,000 |
2018-06-11 | 204 | 205 | 200 | 202 | 520,000 | 2,020 |
2018-06-08 | 200 | 207 | 200 | 206 | 873,000 | 2,060 |
2018-06-07 | 195 | 203 | 192 | 199 | 1,725,000 | 1,990 |
2018-06-06 | 193 | 195 | 191 | 195 | 977,000 | 1,950 |
2018-06-05 | 198 | 198 | 195 | 196 | 743,000 | 1,960 |
2018-06-04 | 195 | 198 | 193 | 196 | 610,000 | 1,960 |
2018-06-01 | 194 | 196 | 189 | 194 | 1,488,000 | 1,940 |
2018-05-31 | 196 | 198 | 193 | 194 | 1,082,000 | 1,940 |
2018-05-30 | 191 | 196 | 189 | 195 | 1,719,000 | 1,950 |
2018-05-29 | 199 | 200 | 193 | 195 | 1,949,000 | 1,950 |
2018-05-28 | 215 | 217 | 193 | 196 | 5,487,000 | 1,960 |
2018-05-25 | 225 | 230 | 225 | 228 | 1,023,000 | 2,280 |
2018-05-24 | 222 | 231 | 220 | 228 | 1,813,000 | 2,280 |
2018-05-23 | 229 | 229 | 221 | 221 | 2,539,000 | 2,210 |
2018-05-22 | 232 | 233 | 225 | 227 | 1,488,000 | 2,270 |
2018-05-21 | 229 | 235 | 229 | 229 | 1,526,000 | 2,290 |
2018-05-18 | 228 | 238 | 228 | 234 | 2,266,000 | 2,340 |
2018-05-17 | 224 | 233 | 223 | 229 | 2,616,000 | 2,290 |
2018-05-16 | 229 | 229 | 219 | 224 | 2,692,000 | 2,240 |
2018-05-15 | 217 | 232 | 216 | 226 | 3,086,000 | 2,260 |
2018-05-14 | 226 | 227 | 212 | 217 | 2,887,000 | 2,170 |
2018-05-11 | 216 | 230 | 213 | 226 | 6,214,000 | 2,260 |
2018-05-10 | 233 | 234 | 206 | 216 | 14,689,000 | 2,160 |
2018-05-09 | 295 | 297 | 238 | 249 | 10,203,000 | 2,490 |
2018-05-08 | 276 | 299 | 273 | 296 | 6,175,000 | 2,960 |
2018-05-07 | 282 | 282 | 268 | 269 | 5,460,000 | 2,690 |
2018-05-02 | 241 | 258 | 236 | 257 | 5,500,000 | 2,570 |
2018-05-01 | 220 | 248 | 220 | 238 | 9,152,000 | 2,380 |
2018-04-27 | 212 | 213 | 200 | 202 | 1,222,000 | 2,020 |
2018-04-26 | 209 | 216 | 206 | 213 | 969,000 | 2,130 |
2018-04-25 | 210 | 214 | 205 | 209 | 1,546,000 | 2,090 |
2018-04-24 | 200 | 213 | 199 | 212 | 2,280,000 | 2,120 |
2018-04-23 | 195 | 199 | 190 | 199 | 715,000 | 1,990 |
2018-04-20 | 197 | 197 | 193 | 195 | 332,000 | 1,950 |
2018-04-19 | 194 | 197 | 192 | 196 | 580,000 | 1,960 |
2018-04-18 | 195 | 196 | 191 | 191 | 468,000 | 1,910 |
2018-04-17 | 190 | 198 | 190 | 196 | 578,000 | 1,960 |
2018-04-16 | 189 | 191 | 184 | 190 | 961,000 | 1,900 |
2018-04-13 | 196 | 196 | 190 | 192 | 858,000 | 1,920 |
2018-04-12 | 193 | 200 | 193 | 197 | 779,000 | 1,970 |
2018-04-11 | 202 | 203 | 195 | 197 | 995,000 | 1,970 |
2018-04-10 | 197 | 206 | 192 | 203 | 2,495,000 | 2,030 |
2018-04-09 | 184 | 201 | 184 | 199 | 3,417,000 | 1,990 |
2018-04-06 | 171 | 186 | 171 | 184 | 3,312,000 | 1,840 |
2018-04-05 | 171 | 171 | 169 | 170 | 401,000 | 1,700 |
2018-04-04 | 171 | 171 | 170 | 170 | 172,000 | 1,700 |
2018-04-03 | 169 | 171 | 169 | 170 | 477,000 | 1,700 |
2018-03-30 | 172 | 172 | 170 | 171 | 463,000 | 1,710 |
2018-03-29 | 172 | 172 | 169 | 170 | 396,000 | 1,700 |
2018-03-28 | 170 | 171 | 169 | 170 | 527,000 | 1,700 |
2018-03-27 | 172 | 172 | 170 | 170 | 277,000 | 1,700 |
2018-03-26 | 170 | 171 | 168 | 170 | 605,000 | 1,700 |
2018-03-23 | 169 | 171 | 167 | 170 | 982,000 | 1,700 |
2018-03-22 | 171 | 173 | 171 | 171 | 269,000 | 1,710 |
2018-03-20 | 170 | 171 | 169 | 171 | 310,000 | 1,710 |
2018-03-19 | 170 | 171 | 169 | 171 | 386,000 | 1,710 |
2018-03-16 | 170 | 171 | 168 | 169 | 569,000 | 1,690 |
2018-03-15 | 170 | 172 | 168 | 170 | 374,000 | 1,700 |
2018-03-14 | 169 | 171 | 168 | 171 | 587,000 | 1,710 |
2018-03-13 | 171 | 171 | 169 | 170 | 677,000 | 1,700 |
2018-03-12 | 165 | 179 | 165 | 171 | 2,877,000 | 1,710 |
2018-03-09 | 163 | 165 | 162 | 164 | 504,000 | 1,640 |
2018-03-08 | 164 | 165 | 162 | 162 | 179,000 | 1,620 |
2018-03-07 | 164 | 165 | 163 | 164 | 272,000 | 1,640 |
2018-03-06 | 163 | 165 | 162 | 165 | 278,000 | 1,650 |
2018-03-05 | 161 | 162 | 159 | 161 | 551,000 | 1,610 |
2018-03-02 | 160 | 162 | 156 | 162 | 940,000 | 1,620 |
2018-03-01 | 161 | 163 | 160 | 161 | 698,000 | 1,610 |
2018-02-28 | 161 | 162 | 160 | 161 | 492,000 | 1,610 |
2018-02-27 | 160 | 162 | 159 | 161 | 473,000 | 1,610 |
2018-02-26 | 157 | 161 | 157 | 158 | 414,000 | 1,580 |
2018-02-23 | 152 | 157 | 152 | 156 | 448,000 | 1,560 |
2018-02-22 | 153 | 153 | 151 | 151 | 178,000 | 1,510 |
2018-02-21 | 156 | 156 | 153 | 154 | 162,000 | 1,540 |
2018-02-20 | 155 | 156 | 153 | 156 | 209,000 | 1,560 |
2018-02-19 | 149 | 155 | 149 | 155 | 308,000 | 1,550 |
2018-02-16 | 148 | 150 | 148 | 150 | 215,000 | 1,500 |
2018-02-15 | 145 | 147 | 144 | 146 | 244,000 | 1,460 |
2018-02-14 | 146 | 147 | 143 | 144 | 361,000 | 1,440 |
2018-02-13 | 148 | 148 | 146 | 146 | 523,000 | 1,460 |
2018-02-09 | 146 | 147 | 143 | 147 | 515,000 | 1,470 |
2018-02-08 | 150 | 151 | 149 | 150 | 251,000 | 1,500 |
2018-02-07 | 151 | 154 | 150 | 150 | 479,000 | 1,500 |
2018-02-06 | 150 | 151 | 142 | 146 | 959,000 | 1,460 |
2018-02-05 | 160 | 162 | 158 | 158 | 710,000 | 1,580 |
2018-02-02 | 168 | 168 | 164 | 168 | 265,000 | 1,680 |
2018-02-01 | 163 | 167 | 163 | 167 | 312,000 | 1,670 |
2018-01-31 | 163 | 164 | 162 | 163 | 300,000 | 1,630 |
2018-01-30 | 166 | 167 | 163 | 165 | 571,000 | 1,650 |
2018-01-29 | 169 | 170 | 168 | 168 | 219,000 | 1,680 |
2018-01-26 | 171 | 171 | 169 | 169 | 338,000 | 1,690 |
2018-01-25 | 170 | 172 | 170 | 171 | 459,000 | 1,710 |
2018-01-24 | 171 | 171 | 169 | 170 | 330,000 | 1,700 |
2018-01-23 | 170 | 171 | 170 | 171 | 196,000 | 1,710 |
2018-01-22 | 170 | 170 | 168 | 170 | 285,000 | 1,700 |
2018-01-19 | 171 | 172 | 168 | 170 | 337,000 | 1,700 |
2018-01-18 | 173 | 173 | 172 | 172 | 314,000 | 1,720 |
2018-01-17 | 174 | 174 | 170 | 172 | 581,000 | 1,720 |
2018-01-16 | 177 | 177 | 174 | 176 | 424,000 | 1,760 |
2018-01-15 | 174 | 178 | 174 | 177 | 855,000 | 1,770 |
2018-01-12 | 172 | 174 | 172 | 173 | 838,000 | 1,730 |
2018-01-11 | 172 | 172 | 170 | 171 | 703,000 | 1,710 |
2018-01-10 | 168 | 172 | 167 | 172 | 1,330,000 | 1,720 |
2018-01-09 | 168 | 169 | 167 | 168 | 424,000 | 1,680 |
2018-01-05 | 169 | 169 | 167 | 168 | 645,000 | 1,680 |
2018-01-04 | 168 | 170 | 166 | 169 | 710,000 | 1,690 |
分割・併合履歴 : [2018-09-26]1株→0.1株