5008 東亜石油(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,550	2,570	2,550	2,570	34,300	2,570
2020-12-29	2,529	2,565	2,500	2,550	109,300	2,550
2020-12-28	2,544	2,570	2,536	2,541	109,200	2,541
2020-12-25	2,552	2,560	2,521	2,542	48,800	2,542
2020-12-24	2,523	2,560	2,496	2,550	49,000	2,550
2020-12-23	2,470	2,525	2,470	2,503	123,400	2,503
2020-12-22	2,475	2,480	2,456	2,464	85,600	2,464
2020-12-21	2,471	2,478	2,471	2,475	57,600	2,475
2020-12-18	2,460	2,471	2,456	2,471	113,300	2,471
2020-12-17	2,455	2,498	2,453	2,457	321,000	2,457
2020-12-16	2,397	2,397	2,397	2,397	20,400	2,397
2020-12-15	1,943	1,999	1,943	1,997	5,500	1,997
2020-12-14	2,010	2,020	1,966	1,991	7,000	1,991
2020-12-11	1,959	2,016	1,959	2,000	20,800	2,000
2020-12-10	1,909	1,964	1,885	1,940	16,700	1,940
2020-12-09	1,897	1,909	1,862	1,900	18,600	1,900
2020-12-08	1,883	1,907	1,883	1,903	6,700	1,903
2020-12-07	1,899	1,917	1,859	1,897	3,500	1,897
2020-12-04	1,847	1,902	1,847	1,900	3,000	1,900
2020-12-03	1,888	1,950	1,887	1,887	8,200	1,887
2020-12-02	1,886	1,947	1,874	1,897	13,500	1,897
2020-12-01	1,880	1,907	1,880	1,886	3,900	1,886
2020-11-30	1,870	1,915	1,837	1,900	7,500	1,900
2020-11-27	1,720	1,870	1,720	1,870	35,400	1,870
2020-11-26	1,674	1,728	1,610	1,717	10,100	1,717
2020-11-25	1,677	1,677	1,641	1,642	3,600	1,642
2020-11-24	1,613	1,620	1,608	1,616	7,200	1,616
2020-11-20	1,556	1,613	1,556	1,598	36,700	1,598
2020-11-19	1,638	1,642	1,545	1,579	24,300	1,579
2020-11-18	1,666	1,666	1,620	1,648	10,900	1,648
2020-11-17	1,682	1,720	1,650	1,666	4,100	1,666
2020-11-16	1,680	1,697	1,677	1,697	1,300	1,697
2020-11-13	1,682	1,690	1,659	1,684	5,000	1,684
2020-11-12	1,717	1,717	1,681	1,681	5,700	1,681
2020-11-11	1,744	1,744	1,689	1,689	5,300	1,689
2020-11-10	1,722	1,778	1,718	1,726	3,700	1,726
2020-11-09	1,729	1,731	1,724	1,724	600	1,724
2020-11-06	1,741	1,741	1,724	1,724	400	1,724
2020-11-05	-	-	-	1,748	-	1,748
2020-11-04	1,720	1,748	1,720	1,748	2,600	1,748
2020-11-02	1,746	1,747	1,716	1,747	700	1,747
2020-10-30	1,731	1,786	1,731	1,786	1,300	1,786
2020-10-29	1,777	1,785	1,728	1,728	900	1,728
2020-10-28	1,764	1,777	1,764	1,777	200	1,777
2020-10-27	1,676	1,797	1,676	1,763	5,300	1,763
2020-10-26	1,818	1,820	1,769	1,791	700	1,791
2020-10-23	1,750	1,820	1,740	1,780	4,100	1,780
2020-10-22	1,750	1,750	1,720	1,728	900	1,728
2020-10-21	1,749	1,749	1,727	1,733	1,400	1,733
2020-10-20	1,748	1,748	1,714	1,729	1,900	1,729
2020-10-19	1,771	1,771	1,745	1,745	1,000	1,745
2020-10-16	1,765	1,777	1,740	1,749	900	1,749
2020-10-15	-	-	-	1,755	-	1,755
2020-10-14	1,783	1,783	1,735	1,755	1,300	1,755
2020-10-13	1,784	1,788	1,782	1,782	500	1,782
2020-10-12	-	-	-	1,755	-	1,755
2020-10-09	1,731	1,755	1,731	1,755	300	1,755
2020-10-08	1,758	1,766	1,730	1,764	1,400	1,764
2020-10-07	1,724	1,725	1,715	1,723	1,700	1,723
2020-10-06	1,735	1,736	1,730	1,730	1,900	1,730
2020-10-05	1,758	1,759	1,740	1,759	1,500	1,759
2020-10-02	1,682	1,767	1,682	1,753	4,000	1,753
2020-09-30	1,697	1,697	1,642	1,682	4,200	1,682
2020-09-29	1,710	1,710	1,693	1,704	1,500	1,704
2020-09-28	1,743	1,759	1,699	1,699	2,200	1,699
2020-09-25	1,717	1,745	1,717	1,745	1,100	1,745
2020-09-24	1,721	1,740	1,721	1,730	2,800	1,730
2020-09-23	1,778	1,778	1,711	1,736	2,300	1,736
2020-09-18	1,735	1,739	1,711	1,711	1,600	1,711
2020-09-17	1,745	1,745	1,745	1,745	200	1,745
2020-09-16	1,742	1,744	1,727	1,736	1,600	1,736
2020-09-15	1,715	1,732	1,715	1,732	600	1,732
2020-09-14	1,720	1,721	1,700	1,713	1,300	1,713
2020-09-11	1,702	1,720	1,700	1,720	4,900	1,720
2020-09-10	1,718	1,718	1,706	1,708	2,600	1,708
2020-09-09	1,705	1,743	1,703	1,718	1,500	1,718
2020-09-08	1,686	1,724	1,686	1,704	1,000	1,704
2020-09-07	1,700	1,701	1,680	1,695	7,600	1,695
2020-09-04	1,763	1,763	1,743	1,743	1,700	1,743
2020-09-03	1,752	1,762	1,746	1,746	1,000	1,746
2020-09-02	1,754	1,754	1,754	1,754	300	1,754
2020-09-01	1,752	1,754	1,746	1,754	500	1,754
2020-08-31	1,754	1,754	1,745	1,745	500	1,745
2020-08-28	1,761	1,763	1,737	1,737	2,600	1,737
2020-08-27	1,786	1,786	1,755	1,761	1,300	1,761
2020-08-26	1,773	1,808	1,773	1,791	1,500	1,791
2020-08-25	1,767	1,801	1,762	1,762	3,000	1,762
2020-08-24	1,800	1,821	1,706	1,758	5,600	1,758
2020-08-21	1,768	1,799	1,768	1,799	3,000	1,799
2020-08-20	1,751	1,759	1,738	1,745	2,700	1,745
2020-08-19	1,783	1,783	1,765	1,767	900	1,767
2020-08-18	1,820	1,820	1,776	1,783	1,800	1,783
2020-08-17	1,832	1,832	1,821	1,821	800	1,821
2020-08-14	1,824	1,840	1,824	1,833	1,000	1,833
2020-08-13	1,841	1,845	1,831	1,831	800	1,831
2020-08-12	1,820	1,827	1,818	1,819	1,700	1,819
2020-08-11	1,808	1,826	1,808	1,826	1,100	1,826
2020-08-07	1,818	1,848	1,805	1,848	900	1,848
2020-08-06	1,819	1,854	1,819	1,842	2,900	1,842
2020-08-05	1,781	1,845	1,781	1,845	4,900	1,845
2020-08-04	1,881	1,911	1,821	1,821	4,000	1,821
2020-08-03	1,900	1,935	1,899	1,915	4,300	1,915
2020-07-31	1,930	1,934	1,900	1,900	2,600	1,900
2020-07-30	1,894	1,984	1,894	1,932	4,700	1,932
2020-07-29	2,000	2,000	1,903	1,923	8,600	1,923
2020-07-28	1,900	1,938	1,900	1,922	3,000	1,922
2020-07-27	1,842	1,880	1,829	1,829	3,900	1,829
2020-07-22	1,796	1,827	1,789	1,812	3,700	1,812
2020-07-21	1,766	1,793	1,756	1,756	5,300	1,756
2020-07-20	1,801	1,801	1,726	1,726	6,100	1,726
2020-07-17	1,810	1,813	1,800	1,801	2,200	1,801
2020-07-16	1,815	1,819	1,798	1,800	3,200	1,800
2020-07-15	1,819	1,838	1,808	1,821	3,000	1,821
2020-07-14	1,903	1,903	1,818	1,818	2,800	1,818
2020-07-13	1,925	1,940	1,903	1,904	2,700	1,904
2020-07-10	2,016	2,016	1,910	1,910	6,200	1,910
2020-07-09	2,055	2,055	1,996	2,034	4,400	2,034
2020-07-08	2,057	2,074	2,042	2,042	2,800	2,042
2020-07-07	2,052	2,094	2,052	2,088	1,700	2,088
2020-07-06	2,100	2,100	2,055	2,093	3,800	2,093
2020-07-03	2,010	2,060	2,010	2,060	8,300	2,060
2020-07-02	2,042	2,042	2,010	2,010	2,200	2,010
2020-07-01	2,042	2,042	2,039	2,039	1,000	2,039
2020-06-30	2,028	2,048	2,011	2,047	4,600	2,047
2020-06-29	2,010	2,043	2,010	2,019	2,800	2,019
2020-06-26	2,011	2,051	2,000	2,008	5,000	2,008
2020-06-25	2,051	2,052	2,003	2,011	6,000	2,011
2020-06-24	2,065	2,065	2,051	2,051	200	2,051
2020-06-23	2,057	2,059	2,007	2,043	7,200	2,043
2020-06-22	2,050	2,051	2,000	2,036	1,800	2,036
2020-06-19	2,071	2,071	2,030	2,033	3,500	2,033
2020-06-18	2,050	2,050	2,020	2,047	8,100	2,047
2020-06-17	2,000	2,037	1,999	2,020	1,700	2,020
2020-06-16	1,959	1,990	1,959	1,990	5,600	1,990
2020-06-15	1,926	1,950	1,883	1,950	9,500	1,950
2020-06-12	1,877	1,940	1,811	1,926	6,900	1,926
2020-06-11	1,925	1,927	1,910	1,917	9,300	1,917
2020-06-10	1,944	1,945	1,927	1,927	1,100	1,927
2020-06-09	1,982	1,982	1,908	1,944	5,700	1,944
2020-06-08	1,978	1,978	1,952	1,970	3,400	1,970
2020-06-05	1,935	1,952	1,914	1,930	4,300	1,930
2020-06-04	1,811	1,988	1,811	1,949	9,200	1,949
2020-06-03	1,798	1,844	1,797	1,835	7,400	1,835
2020-06-02	1,800	1,800	1,797	1,800	6,800	1,800
2020-06-01	1,773	1,803	1,773	1,799	5,100	1,799
2020-05-29	1,799	1,799	1,756	1,762	5,400	1,762
2020-05-28	1,784	1,800	1,772	1,799	1,900	1,799
2020-05-27	1,786	1,786	1,740	1,774	2,900	1,774
2020-05-26	1,771	1,795	1,749	1,769	3,500	1,769
2020-05-25	1,763	1,769	1,737	1,769	1,800	1,769
2020-05-22	1,744	1,746	1,719	1,735	2,900	1,735
2020-05-21	1,750	1,780	1,736	1,736	5,000	1,736
2020-05-20	1,760	1,760	1,728	1,746	4,000	1,746
2020-05-19	1,756	1,766	1,743	1,750	12,800	1,750
2020-05-18	1,750	1,757	1,688	1,688	8,900	1,688
2020-05-15	1,710	1,745	1,710	1,745	4,100	1,745
2020-05-14	1,721	1,768	1,661	1,693	9,300	1,693
2020-05-13	1,757	1,809	1,720	1,720	9,300	1,720
2020-05-12	1,737	1,774	1,736	1,757	5,200	1,757
2020-05-11	1,786	1,798	1,712	1,736	15,600	1,736
2020-05-08	1,755	1,787	1,697	1,785	18,700	1,785
2020-05-07	1,780	1,815	1,682	1,732	26,800	1,732
2020-05-01	1,806	1,833	1,768	1,768	5,100	1,768
2020-04-30	1,800	1,885	1,781	1,781	32,300	1,781
2020-04-28	1,738	1,748	1,733	1,744	1,700	1,744
2020-04-27	1,761	1,761	1,735	1,737	4,800	1,737
2020-04-24	1,780	1,780	1,761	1,779	6,400	1,779
2020-04-23	1,698	1,791	1,698	1,772	7,000	1,772
2020-04-22	1,750	1,751	1,698	1,698	6,600	1,698
2020-04-21	1,719	1,774	1,719	1,767	4,300	1,767
2020-04-20	1,775	1,775	1,712	1,759	5,400	1,759
2020-04-17	1,762	1,820	1,740	1,775	19,500	1,775
2020-04-16	1,779	1,779	1,740	1,745	2,200	1,745
2020-04-15	1,800	1,800	1,750	1,787	2,500	1,787
2020-04-14	1,772	1,800	1,737	1,791	9,100	1,791
2020-04-13	1,766	1,784	1,719	1,771	2,900	1,771
2020-04-10	1,763	1,777	1,724	1,765	6,900	1,765
2020-04-09	1,806	1,850	1,718	1,781	12,700	1,781
2020-04-08	1,778	1,868	1,766	1,766	10,300	1,766
2020-04-07	1,764	1,797	1,748	1,776	6,900	1,776
2020-04-06	1,716	1,815	1,715	1,724	10,000	1,724
2020-04-03	1,782	1,820	1,703	1,756	6,700	1,756
2020-04-02	1,801	1,854	1,771	1,800	6,300	1,800
2020-04-01	1,879	1,879	1,771	1,820	7,000	1,820
2020-03-31	1,904	1,933	1,853	1,919	5,800	1,919
2020-03-30	1,867	1,910	1,860	1,904	4,300	1,904
2020-03-27	1,980	1,982	1,923	1,938	5,900	1,938
2020-03-26	2,000	2,034	1,930	2,000	9,600	2,000
2020-03-25	2,000	2,029	1,949	2,012	14,200	2,012
2020-03-24	1,900	1,988	1,783	1,959	17,300	1,959
2020-03-23	1,649	1,819	1,649	1,819	11,500	1,819
2020-03-19	1,685	1,689	1,600	1,689	12,600	1,689
2020-03-18	1,672	1,721	1,568	1,568	16,200	1,568
2020-03-17	1,523	1,712	1,523	1,712	12,600	1,712
2020-03-16	1,590	1,683	1,561	1,580	17,700	1,580
2020-03-13	1,560	1,648	1,520	1,640	17,900	1,640
2020-03-12	1,761	1,767	1,631	1,678	21,100	1,678
2020-03-11	1,880	1,890	1,774	1,801	8,700	1,801
2020-03-10	1,638	1,806	1,638	1,800	14,100	1,800
2020-03-09	1,844	1,863	1,741	1,741	11,100	1,741
2020-03-06	2,079	2,079	1,944	1,951	7,500	1,951
2020-03-05	2,080	2,085	2,038	2,069	5,100	2,069
2020-03-04	1,997	2,060	1,971	2,047	15,100	2,047
2020-03-03	2,095	2,169	1,918	1,927	9,200	1,927
2020-03-02	1,863	1,988	1,863	1,980	12,500	1,980
2020-02-28	2,026	2,026	1,960	1,962	9,900	1,962
2020-02-27	2,093	2,093	2,026	2,031	11,800	2,031
2020-02-26	2,097	2,100	2,063	2,079	5,400	2,079
2020-02-25	2,094	2,135	2,094	2,120	6,300	2,120
2020-02-21	2,202	2,210	2,185	2,188	4,700	2,188
2020-02-20	2,265	2,265	2,200	2,202	8,900	2,202
2020-02-19	2,220	2,224	2,201	2,215	3,100	2,215
2020-02-18	2,218	2,224	2,195	2,207	4,000	2,207
2020-02-17	2,261	2,264	2,219	2,232	16,600	2,232
2020-02-14	2,343	2,343	2,260	2,264	16,200	2,264
2020-02-13	2,387	2,396	2,315	2,334	8,100	2,334
2020-02-12	2,414	2,414	2,353	2,377	4,000	2,377
2020-02-10	2,319	2,388	2,315	2,364	5,000	2,364
2020-02-07	2,410	2,420	2,364	2,419	5,700	2,419
2020-02-06	2,384	2,420	2,365	2,398	6,800	2,398
2020-02-05	2,304	2,399	2,304	2,335	8,400	2,335
2020-02-04	2,334	2,340	2,272	2,275	18,100	2,275
2020-02-03	2,286	2,323	2,267	2,309	4,500	2,309
2020-01-31	2,297	2,315	2,253	2,267	6,400	2,267
2020-01-30	2,349	2,350	2,250	2,258	9,500	2,258
2020-01-29	2,372	2,372	2,327	2,327	3,000	2,327
2020-01-28	2,321	2,356	2,321	2,340	21,200	2,340
2020-01-27	2,368	2,395	2,329	2,339	10,900	2,339
2020-01-24	2,426	2,426	2,370	2,370	3,500	2,370
2020-01-23	2,464	2,464	2,391	2,407	27,800	2,407
2020-01-22	2,517	2,517	2,469	2,479	5,400	2,479
2020-01-21	2,501	2,516	2,495	2,503	7,300	2,503
2020-01-20	2,490	2,512	2,472	2,476	8,000	2,476
2020-01-17	2,470	2,488	2,452	2,488	5,500	2,488
2020-01-16	2,475	2,475	2,424	2,426	3,600	2,426
2020-01-15	2,502	2,502	2,419	2,433	11,300	2,433
2020-01-14	2,520	2,520	2,481	2,503	1,400	2,503
2020-01-10	2,498	2,515	2,474	2,501	7,000	2,501
2020-01-09	2,454	2,516	2,454	2,505	13,100	2,505
2020-01-08	2,500	2,500	2,452	2,452	6,600	2,452
2020-01-07	2,499	2,530	2,494	2,509	7,500	2,509
2020-01-06	2,483	2,483	2,464	2,478	5,000	2,478

分割・併合履歴： [2018-09-26]1株→0.1株