5008 東亜石油(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,374	2,448	2,350	2,433	20,500	2,433
2019-12-27	2,343	2,394	2,337	2,374	12,300	2,374
2019-12-26	2,296	2,344	2,296	2,328	16,400	2,328
2019-12-25	2,310	2,322	2,285	2,285	21,700	2,285
2019-12-24	2,258	2,335	2,230	2,333	85,200	2,333
2019-12-23	2,364	2,394	2,358	2,358	4,400	2,358
2019-12-20	2,393	2,410	2,362	2,368	5,900	2,368
2019-12-19	2,435	2,435	2,365	2,393	7,600	2,393
2019-12-18	2,431	2,448	2,400	2,435	5,500	2,435
2019-12-17	2,423	2,455	2,422	2,431	5,900	2,431
2019-12-16	2,478	2,480	2,427	2,453	8,400	2,453
2019-12-13	2,449	2,450	2,421	2,428	4,700	2,428
2019-12-12	2,469	2,469	2,422	2,435	7,900	2,435
2019-12-11	2,478	2,481	2,440	2,469	7,900	2,469
2019-12-10	2,495	2,495	2,440	2,456	6,600	2,456
2019-12-09	2,469	2,500	2,469	2,498	2,500	2,498
2019-12-06	2,479	2,480	2,453	2,469	3,100	2,469
2019-12-05	2,440	2,479	2,435	2,479	4,300	2,479
2019-12-04	2,436	2,444	2,430	2,439	3,200	2,439
2019-12-03	2,441	2,453	2,430	2,441	3,800	2,441
2019-12-02	2,452	2,489	2,452	2,462	2,000	2,462
2019-11-29	2,450	2,480	2,445	2,463	4,700	2,463
2019-11-28	2,499	2,499	2,453	2,478	4,000	2,478
2019-11-27	2,498	2,500	2,467	2,484	4,700	2,484
2019-11-26	2,494	2,520	2,492	2,519	4,500	2,519
2019-11-25	2,498	2,510	2,480	2,503	7,000	2,503
2019-11-22	2,501	2,509	2,497	2,506	2,100	2,506
2019-11-21	2,508	2,513	2,498	2,503	13,900	2,503
2019-11-20	2,515	2,518	2,502	2,507	6,200	2,507
2019-11-19	2,520	2,530	2,508	2,525	4,900	2,525
2019-11-18	2,525	2,530	2,505	2,526	8,400	2,526
2019-11-15	2,525	2,529	2,518	2,523	8,200	2,523
2019-11-14	2,536	2,536	2,520	2,525	5,000	2,525
2019-11-13	2,500	2,536	2,500	2,536	8,400	2,536
2019-11-12	2,540	2,544	2,502	2,520	5,700	2,520
2019-11-11	2,571	2,580	2,535	2,539	4,600	2,539
2019-11-08	2,592	2,598	2,511	2,521	11,400	2,521
2019-11-07	2,557	2,566	2,536	2,564	6,900	2,564
2019-11-06	2,581	2,620	2,536	2,536	8,300	2,536
2019-11-05	2,545	2,650	2,544	2,581	36,000	2,581
2019-11-01	2,486	2,540	2,486	2,534	6,000	2,534
2019-10-31	2,549	2,549	2,484	2,486	3,300	2,486
2019-10-30	2,479	2,519	2,479	2,510	7,000	2,510
2019-10-29	2,583	2,595	2,544	2,579	6,000	2,579
2019-10-28	2,552	2,592	2,520	2,584	15,600	2,584
2019-10-25	2,559	2,574	2,545	2,552	12,100	2,552
2019-10-24	2,591	2,615	2,563	2,578	11,500	2,578
2019-10-23	2,593	2,628	2,573	2,591	15,600	2,591
2019-10-21	2,575	2,635	2,575	2,620	19,400	2,620
2019-10-18	2,550	2,558	2,521	2,554	32,800	2,554
2019-10-17	2,529	2,549	2,518	2,535	6,500	2,535
2019-10-16	2,550	2,567	2,549	2,550	24,600	2,550
2019-10-15	2,549	2,555	2,516	2,550	7,300	2,550
2019-10-11	2,493	2,556	2,493	2,550	15,700	2,550
2019-10-10	2,520	2,562	2,520	2,543	11,500	2,543
2019-10-09	2,467	2,555	2,467	2,550	19,600	2,550
2019-10-08	2,451	2,535	2,431	2,517	16,600	2,517
2019-10-07	2,319	2,459	2,262	2,451	21,400	2,451
2019-10-04	2,234	2,275	2,231	2,273	18,800	2,273
2019-10-03	2,220	2,255	2,220	2,234	12,600	2,234
2019-10-02	2,233	2,286	2,233	2,270	4,900	2,270
2019-10-01	2,245	2,330	2,206	2,263	20,800	2,263
2019-09-30	2,356	2,356	2,234	2,245	24,400	2,245
2019-09-27	2,400	2,460	2,381	2,390	25,000	2,390
2019-09-26	2,630	2,630	2,555	2,568	14,300	2,568
2019-09-25	2,590	2,640	2,565	2,640	48,400	2,640
2019-09-24	2,510	2,582	2,502	2,582	25,300	2,582
2019-09-20	2,493	2,509	2,474	2,508	23,600	2,508
2019-09-19	2,430	2,476	2,409	2,476	21,200	2,476
2019-09-18	2,430	2,515	2,405	2,431	32,800	2,431
2019-09-17	2,388	2,458	2,376	2,445	20,900	2,445
2019-09-13	2,336	2,365	2,326	2,359	15,800	2,359
2019-09-12	2,302	2,353	2,302	2,347	12,400	2,347
2019-09-11	2,177	2,310	2,177	2,300	19,900	2,300
2019-09-10	2,199	2,214	2,196	2,200	9,600	2,200
2019-09-09	2,170	2,220	2,166	2,204	16,400	2,204
2019-09-06	2,150	2,183	2,140	2,170	13,600	2,170
2019-09-05	2,120	2,166	2,120	2,161	10,500	2,161
2019-09-04	2,106	2,116	2,100	2,116	1,300	2,116
2019-09-03	2,129	2,129	2,055	2,106	8,300	2,106
2019-09-02	2,105	2,130	2,105	2,130	5,500	2,130
2019-08-30	2,101	2,121	2,101	2,115	4,400	2,115
2019-08-29	2,091	2,109	2,087	2,100	7,400	2,100
2019-08-28	2,100	2,111	2,095	2,104	7,100	2,104
2019-08-27	2,115	2,120	2,056	2,105	21,700	2,105
2019-08-26	2,065	2,115	2,046	2,115	25,200	2,115
2019-08-23	2,109	2,109	2,079	2,089	9,300	2,089
2019-08-22	2,074	2,110	2,062	2,110	21,600	2,110
2019-08-21	2,040	2,079	2,040	2,074	20,300	2,074
2019-08-20	1,985	2,047	1,985	2,036	14,900	2,036
2019-08-19	1,896	2,020	1,896	2,003	18,100	2,003
2019-08-16	1,904	1,929	1,887	1,901	17,300	1,901
2019-08-15	1,880	1,920	1,860	1,920	6,700	1,920
2019-08-14	1,850	1,900	1,850	1,900	16,600	1,900
2019-08-13	1,849	1,860	1,815	1,859	12,300	1,859
2019-08-09	1,885	1,885	1,839	1,864	15,600	1,864
2019-08-08	1,857	1,885	1,822	1,885	40,000	1,885
2019-08-07	1,891	1,891	1,834	1,857	11,400	1,857
2019-08-06	1,845	1,891	1,805	1,891	11,500	1,891
2019-08-05	1,859	1,893	1,823	1,885	15,900	1,885
2019-08-02	1,899	1,910	1,866	1,868	66,600	1,868
2019-08-01	1,855	1,932	1,855	1,916	30,700	1,916
2019-07-31	1,908	1,908	1,872	1,887	2,900	1,887
2019-07-30	1,962	1,962	1,902	1,933	11,100	1,933
2019-07-29	1,958	1,962	1,955	1,962	1,800	1,962
2019-07-26	1,977	1,977	1,960	1,965	1,300	1,965
2019-07-25	1,957	1,968	1,955	1,956	1,300	1,956
2019-07-24	1,953	1,967	1,939	1,956	9,900	1,956
2019-07-23	1,921	1,950	1,921	1,949	4,100	1,949
2019-07-22	1,951	1,951	1,907	1,911	6,500	1,911
2019-07-19	1,913	1,951	1,913	1,951	4,100	1,951
2019-07-18	1,970	1,970	1,908	1,918	11,500	1,918
2019-07-17	1,991	1,994	1,973	1,976	4,100	1,976
2019-07-16	2,002	2,019	1,990	2,019	11,600	2,019
2019-07-12	2,010	2,024	1,991	2,006	13,300	2,006
2019-07-11	2,000	2,019	1,981	2,012	17,000	2,012
2019-07-10	1,995	2,041	1,990	2,000	41,400	2,000
2019-07-09	1,975	2,033	1,975	2,000	38,000	2,000
2019-07-08	1,985	2,001	1,984	2,001	10,800	2,001
2019-07-05	1,984	1,993	1,972	1,983	4,500	1,983
2019-07-04	1,931	2,014	1,931	2,002	17,700	2,002
2019-07-03	1,863	1,944	1,847	1,940	27,000	1,940
2019-07-02	1,880	1,880	1,839	1,864	11,100	1,864
2019-07-01	1,851	1,882	1,837	1,882	10,800	1,882
2019-06-28	1,926	1,926	1,780	1,835	34,300	1,835
2019-06-27	1,951	1,953	1,920	1,933	30,500	1,933
2019-06-26	1,940	1,952	1,907	1,941	16,200	1,941
2019-06-25	1,941	1,958	1,925	1,937	23,500	1,937
2019-06-24	1,961	1,972	1,933	1,935	15,300	1,935
2019-06-21	1,955	1,980	1,955	1,961	8,200	1,961
2019-06-20	1,947	1,964	1,945	1,953	11,200	1,953
2019-06-19	1,920	1,951	1,920	1,951	6,400	1,951
2019-06-18	1,951	1,966	1,914	1,917	17,100	1,917
2019-06-17	1,945	1,970	1,935	1,955	17,800	1,955
2019-06-14	1,950	1,974	1,933	1,945	13,900	1,945
2019-06-13	1,928	1,950	1,910	1,916	18,000	1,916
2019-06-12	1,950	1,968	1,919	1,927	28,600	1,927
2019-06-11	2,063	2,063	1,925	1,959	109,500	1,959
2019-06-10	2,103	2,125	2,079	2,084	14,100	2,084
2019-06-07	2,098	2,145	2,080	2,103	36,400	2,103
2019-06-06	2,042	2,141	2,042	2,108	53,300	2,108
2019-06-05	2,009	2,111	2,002	2,089	61,800	2,089
2019-06-04	1,950	2,006	1,940	2,001	35,100	2,001
2019-06-03	1,952	1,965	1,935	1,952	23,500	1,952
2019-05-31	1,983	1,998	1,964	1,990	16,300	1,990
2019-05-30	2,022	2,041	1,987	2,005	30,000	2,005
2019-05-29	2,129	2,132	2,051	2,069	45,900	2,069
2019-05-28	2,125	2,179	2,116	2,178	22,900	2,178
2019-05-27	2,061	2,130	2,060	2,128	27,800	2,128
2019-05-24	1,980	2,055	1,978	2,039	44,700	2,039
2019-05-23	1,986	2,046	1,965	1,997	21,700	1,997
2019-05-22	1,996	2,032	1,983	2,000	44,000	2,000
2019-05-21	2,050	2,050	1,996	1,996	29,500	1,996
2019-05-20	1,951	2,108	1,951	2,108	30,700	2,108
2019-05-17	1,871	1,943	1,871	1,931	21,200	1,931
2019-05-16	1,862	1,900	1,855	1,867	26,800	1,867
2019-05-15	1,831	1,870	1,831	1,860	14,200	1,860
2019-05-14	1,800	1,838	1,780	1,830	25,100	1,830
2019-05-13	1,821	1,869	1,808	1,840	9,900	1,840
2019-05-10	1,793	1,834	1,788	1,829	6,700	1,829
2019-05-09	1,810	1,819	1,784	1,795	12,800	1,795
2019-05-08	1,775	1,846	1,765	1,822	24,100	1,822
2019-05-07	1,780	1,848	1,779	1,815	23,500	1,815
2019-04-26	1,785	1,807	1,753	1,794	45,300	1,794
2019-04-25	1,760	1,818	1,749	1,797	22,700	1,797
2019-04-24	1,781	1,789	1,737	1,763	27,700	1,763
2019-04-23	1,780	1,810	1,751	1,769	21,500	1,769
2019-04-22	1,782	1,801	1,737	1,749	25,300	1,749
2019-04-19	1,828	1,828	1,795	1,804	37,500	1,804
2019-04-18	1,840	1,866	1,816	1,837	22,700	1,837
2019-04-17	1,845	1,880	1,816	1,840	29,500	1,840
2019-04-16	1,891	1,912	1,850	1,852	25,700	1,852
2019-04-15	1,905	1,907	1,852	1,906	37,700	1,906
2019-04-12	1,853	1,915	1,841	1,909	79,700	1,909
2019-04-11	1,658	1,858	1,658	1,858	100,100	1,858
2019-04-10	1,663	1,670	1,648	1,666	16,700	1,666
2019-04-09	1,652	1,673	1,647	1,663	13,200	1,663
2019-04-08	1,659	1,669	1,646	1,659	10,900	1,659
2019-04-05	1,682	1,682	1,642	1,652	16,300	1,652
2019-04-04	1,679	1,685	1,667	1,683	13,200	1,683
2019-04-03	1,664	1,674	1,655	1,668	20,800	1,668
2019-04-02	1,648	1,668	1,644	1,664	30,800	1,664
2019-04-01	1,621	1,648	1,621	1,648	28,100	1,648
2019-03-29	1,611	1,616	1,593	1,611	25,700	1,611
2019-03-28	1,634	1,637	1,595	1,611	26,700	1,611
2019-03-27	1,624	1,654	1,621	1,642	32,100	1,642
2019-03-26	1,600	1,638	1,595	1,627	39,200	1,627
2019-03-25	1,606	1,628	1,583	1,615	43,400	1,615
2019-03-22	1,612	1,650	1,612	1,641	32,400	1,641
2019-03-20	1,605	1,629	1,598	1,612	22,100	1,612
2019-03-19	1,600	1,635	1,595	1,612	31,000	1,612
2019-03-18	1,605	1,618	1,597	1,604	19,700	1,604
2019-03-15	1,543	1,618	1,531	1,589	35,700	1,589
2019-03-14	1,531	1,558	1,531	1,555	15,600	1,555
2019-03-13	1,530	1,549	1,511	1,527	22,500	1,527
2019-03-12	1,514	1,560	1,510	1,542	22,800	1,542
2019-03-11	1,514	1,517	1,491	1,512	31,200	1,512
2019-03-08	1,503	1,524	1,500	1,521	23,800	1,521
2019-03-07	1,521	1,525	1,503	1,525	13,800	1,525
2019-03-06	1,555	1,555	1,527	1,541	15,300	1,541
2019-03-05	1,553	1,569	1,549	1,567	18,400	1,567
2019-03-04	1,507	1,581	1,499	1,571	18,600	1,571
2019-03-01	1,510	1,510	1,491	1,507	28,700	1,507
2019-02-28	1,540	1,540	1,502	1,517	35,100	1,517
2019-02-27	1,546	1,546	1,525	1,532	26,100	1,532
2019-02-26	1,564	1,564	1,529	1,546	34,000	1,546
2019-02-25	1,571	1,583	1,554	1,564	25,500	1,564
2019-02-22	1,607	1,607	1,550	1,566	51,600	1,566
2019-02-21	1,652	1,665	1,603	1,625	28,400	1,625
2019-02-20	1,658	1,679	1,641	1,652	24,600	1,652
2019-02-19	1,552	1,680	1,538	1,674	60,900	1,674
2019-02-18	1,516	1,565	1,516	1,563	21,000	1,563
2019-02-15	1,506	1,516	1,500	1,511	29,800	1,511
2019-02-14	1,490	1,533	1,472	1,523	45,800	1,523
2019-02-13	1,488	1,494	1,467	1,490	27,200	1,490
2019-02-12	1,497	1,501	1,472	1,497	28,400	1,497
2019-02-08	1,522	1,530	1,485	1,498	39,700	1,498
2019-02-07	1,560	1,560	1,528	1,539	38,300	1,539
2019-02-06	1,601	1,602	1,556	1,566	41,500	1,566
2019-02-05	1,629	1,629	1,593	1,599	44,100	1,599
2019-02-04	1,595	1,633	1,578	1,631	40,700	1,631
2019-02-01	1,642	1,642	1,550	1,602	61,100	1,602
2019-01-31	1,675	1,686	1,605	1,647	49,700	1,647
2019-01-30	1,750	1,755	1,667	1,675	37,700	1,675
2019-01-29	1,771	1,784	1,750	1,750	55,400	1,750
2019-01-28	1,788	1,818	1,752	1,771	29,100	1,771
2019-01-25	1,718	1,799	1,718	1,785	37,200	1,785
2019-01-24	1,639	1,713	1,628	1,713	42,200	1,713
2019-01-23	1,619	1,646	1,618	1,632	17,300	1,632
2019-01-22	1,681	1,681	1,637	1,643	22,400	1,643
2019-01-21	1,637	1,667	1,630	1,655	29,400	1,655
2019-01-18	1,596	1,633	1,584	1,601	23,900	1,601
2019-01-17	1,546	1,590	1,545	1,574	21,000	1,574
2019-01-16	1,540	1,577	1,532	1,543	16,700	1,543
2019-01-15	1,494	1,537	1,466	1,537	15,300	1,537
2019-01-11	1,491	1,509	1,491	1,496	19,900	1,496
2019-01-10	1,523	1,536	1,478	1,491	29,000	1,491
2019-01-09	1,530	1,549	1,503	1,539	22,100	1,539
2019-01-08	1,484	1,536	1,483	1,523	16,500	1,523
2019-01-07	1,515	1,515	1,480	1,496	19,600	1,496
2019-01-04	1,511	1,515	1,440	1,461	39,900	1,461

分割・併合履歴： [2018-09-26]1株→0.1株