5008 東亜石油(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,975	2,979	2,955	2,955	1,900	2,955
2021-12-29	2,950	2,974	2,950	2,950	1,600	2,950
2021-12-28	2,935	2,973	2,935	2,940	2,500	2,940
2021-12-27	2,905	2,930	2,905	2,915	1,500	2,915
2021-12-24	2,880	2,900	2,880	2,895	1,500	2,895
2021-12-23	2,840	2,882	2,840	2,880	2,800	2,880
2021-12-22	2,820	2,835	2,815	2,835	2,000	2,835
2021-12-21	2,800	2,810	2,785	2,785	12,700	2,785
2021-12-20	2,721	2,815	2,721	2,791	21,500	2,791
2021-12-17	2,700	2,773	2,700	2,732	2,200	2,732
2021-12-16	2,714	2,714	2,676	2,700	3,600	2,700
2021-12-15	2,750	2,750	2,618	2,664	6,600	2,664
2021-12-14	2,800	2,800	2,703	2,703	2,100	2,703
2021-12-13	2,800	2,839	2,800	2,839	300	2,839
2021-12-10	2,750	2,782	2,750	2,782	600	2,782
2021-12-09	2,770	2,778	2,750	2,750	800	2,750
2021-12-08	-	-	-	2,755	-	2,755
2021-12-07	2,701	2,755	2,701	2,755	1,700	2,755
2021-12-06	2,763	2,763	2,720	2,720	800	2,720
2021-12-03	2,792	2,792	2,763	2,763	300	2,763
2021-12-02	2,800	2,800	2,800	2,800	100	2,800
2021-12-01	2,800	2,857	2,800	2,857	1,400	2,857
2021-11-30	2,822	2,850	2,822	2,850	500	2,850
2021-11-29	2,875	2,875	2,822	2,822	300	2,822
2021-11-26	2,800	2,900	2,800	2,879	1,400	2,879
2021-11-25	2,850	2,850	2,792	2,792	300	2,792
2021-11-24	2,845	2,845	2,800	2,800	300	2,800
2021-11-22	2,800	2,845	2,800	2,845	800	2,845
2021-11-19	2,830	2,831	2,752	2,752	3,500	2,752
2021-11-18	2,804	2,840	2,804	2,840	2,000	2,840
2021-11-17	2,804	2,804	2,804	2,804	100	2,804
2021-11-16	2,850	2,850	2,804	2,804	300	2,804
2021-11-15	-	-	-	2,856	-	2,856
2021-11-12	2,821	2,869	2,821	2,856	1,500	2,856
2021-11-11	2,819	2,819	2,819	2,819	200	2,819
2021-11-10	2,894	2,894	2,847	2,847	500	2,847
2021-11-09	2,815	2,852	2,815	2,852	1,400	2,852
2021-11-08	2,821	2,822	2,819	2,820	2,500	2,820
2021-11-05	2,807	2,824	2,800	2,821	1,200	2,821
2021-11-04	2,783	2,890	2,783	2,814	2,800	2,814
2021-11-02	2,862	2,862	2,804	2,820	2,000	2,820
2021-11-01	2,880	2,919	2,873	2,880	4,200	2,880
2021-10-29	2,841	2,902	2,807	2,830	3,800	2,830
2021-10-28	2,822	2,900	2,790	2,854	4,600	2,854
2021-10-27	2,756	2,892	2,756	2,850	11,200	2,850
2021-10-26	2,799	2,799	2,725	2,755	1,400	2,755
2021-10-25	2,805	2,805	2,753	2,771	900	2,771
2021-10-22	2,842	2,842	2,773	2,774	1,300	2,774
2021-10-21	2,794	2,850	2,763	2,817	2,800	2,817
2021-10-20	2,857	2,857	2,770	2,773	1,400	2,773
2021-10-19	2,821	2,862	2,821	2,856	500	2,856
2021-10-18	2,858	2,904	2,846	2,852	1,200	2,852
2021-10-15	2,835	2,875	2,835	2,870	1,200	2,870
2021-10-14	2,837	2,871	2,837	2,871	400	2,871
2021-10-13	2,960	2,960	2,867	2,867	1,300	2,867
2021-10-12	2,905	2,980	2,905	2,960	6,100	2,960
2021-10-11	2,952	2,970	2,952	2,955	1,300	2,955
2021-10-08	2,926	2,945	2,913	2,940	5,200	2,940
2021-10-07	2,989	2,989	2,850	2,930	2,500	2,930
2021-10-06	2,855	2,950	2,852	2,945	4,800	2,945
2021-10-05	2,929	2,929	2,800	2,855	6,100	2,855
2021-10-04	2,919	2,929	2,886	2,929	1,700	2,929
2021-10-01	2,920	2,926	2,900	2,919	11,200	2,919
2021-09-30	2,880	2,890	2,880	2,890	200	2,890
2021-09-29	2,914	2,923	2,864	2,923	5,200	2,923
2021-09-28	2,947	3,050	2,820	2,914	9,900	2,914
2021-09-27	2,926	2,941	2,880	2,941	8,600	2,941
2021-09-24	2,900	2,912	2,865	2,912	4,800	2,912
2021-09-22	2,821	2,850	2,792	2,850	2,500	2,850
2021-09-21	2,789	2,814	2,789	2,814	1,400	2,814
2021-09-17	-	-	-	2,778	-	2,778
2021-09-16	2,778	2,778	2,778	2,778	100	2,778
2021-09-15	2,787	2,836	2,786	2,794	800	2,794
2021-09-14	2,784	2,837	2,759	2,837	5,100	2,837
2021-09-13	2,690	2,784	2,690	2,784	6,000	2,784
2021-09-10	2,645	2,690	2,645	2,690	2,100	2,690
2021-09-09	2,638	2,663	2,638	2,645	1,100	2,645
2021-09-08	2,610	2,650	2,610	2,646	1,600	2,646
2021-09-07	2,577	2,644	2,577	2,620	1,500	2,620
2021-09-06	2,578	2,629	2,578	2,590	2,200	2,590
2021-09-03	2,574	2,586	2,574	2,586	2,100	2,586
2021-09-02	2,595	2,600	2,585	2,585	1,700	2,585
2021-09-01	2,613	2,613	2,596	2,596	800	2,596
2021-08-31	2,628	2,669	2,620	2,622	1,200	2,622
2021-08-30	2,612	2,645	2,605	2,645	3,100	2,645
2021-08-27	2,624	2,624	2,576	2,596	1,700	2,596
2021-08-26	2,621	2,621	2,606	2,611	1,600	2,611
2021-08-25	2,649	2,649	2,603	2,634	5,600	2,634
2021-08-24	2,615	2,650	2,601	2,649	3,100	2,649
2021-08-23	2,599	2,648	2,580	2,600	12,400	2,600
2021-08-20	2,605	2,605	2,580	2,580	2,600	2,580
2021-08-19	2,613	2,634	2,590	2,621	6,900	2,621
2021-08-18	2,604	2,618	2,602	2,603	900	2,603
2021-08-17	2,637	2,637	2,616	2,616	500	2,616
2021-08-16	2,650	2,650	2,615	2,618	4,000	2,618
2021-08-13	2,696	2,705	2,660	2,660	1,600	2,660
2021-08-12	2,689	2,689	2,676	2,685	2,800	2,685
2021-08-11	2,650	2,672	2,650	2,665	4,900	2,665
2021-08-10	2,687	2,759	2,680	2,700	20,200	2,700
2021-08-06	2,693	2,728	2,672	2,690	20,200	2,690
2021-08-05	2,728	2,728	2,693	2,693	300	2,693
2021-08-04	2,716	2,716	2,700	2,701	300	2,701
2021-08-03	2,740	2,768	2,721	2,725	800	2,725
2021-08-02	2,740	2,740	2,700	2,740	1,400	2,740
2021-07-30	2,770	2,778	2,760	2,773	1,300	2,773
2021-07-29	2,767	2,767	2,755	2,767	500	2,767
2021-07-28	2,737	2,767	2,737	2,750	3,900	2,750
2021-07-27	2,714	2,720	2,704	2,720	2,700	2,720
2021-07-26	2,680	2,714	2,680	2,707	8,500	2,707
2021-07-21	2,680	2,680	2,605	2,665	84,800	2,665
2021-07-20	2,668	2,695	2,566	2,608	29,900	2,608
2021-07-19	2,705	2,724	2,669	2,717	3,700	2,717
2021-07-16	2,740	2,740	2,710	2,730	1,000	2,730
2021-07-15	2,749	2,749	2,700	2,728	13,400	2,728
2021-07-14	2,696	2,736	2,693	2,710	24,800	2,710
2021-07-13	2,676	2,721	2,675	2,718	21,400	2,718
2021-07-12	2,739	2,769	2,730	2,750	4,800	2,750
2021-07-09	2,730	2,753	2,729	2,738	1,100	2,738
2021-07-08	2,772	2,784	2,756	2,756	1,400	2,756
2021-07-07	2,785	2,829	2,743	2,820	3,700	2,820
2021-07-06	2,757	2,807	2,713	2,774	10,500	2,774
2021-07-05	2,748	2,834	2,747	2,776	5,300	2,776
2021-07-02	2,695	2,748	2,665	2,748	4,100	2,748
2021-07-01	2,745	2,745	2,644	2,676	10,500	2,676
2021-06-30	2,748	2,756	2,705	2,705	3,100	2,705
2021-06-29	2,720	2,756	2,685	2,721	2,300	2,721
2021-06-28	2,663	2,740	2,663	2,740	9,000	2,740
2021-06-25	2,706	2,738	2,657	2,709	11,100	2,709
2021-06-24	2,726	2,785	2,725	2,756	10,100	2,756
2021-06-23	2,650	2,777	2,610	2,760	18,000	2,760
2021-06-22	2,783	2,783	2,681	2,686	18,200	2,686
2021-06-21	2,732	2,773	2,701	2,734	4,900	2,734
2021-06-18	2,785	2,785	2,741	2,780	3,600	2,780
2021-06-17	2,776	2,792	2,776	2,777	1,300	2,777
2021-06-16	2,799	2,799	2,752	2,780	7,400	2,780
2021-06-15	2,790	2,791	2,789	2,789	400	2,789
2021-06-14	2,798	2,812	2,755	2,798	2,700	2,798
2021-06-11	2,841	2,841	2,780	2,792	4,500	2,792
2021-06-10	2,875	2,875	2,830	2,830	1,000	2,830
2021-06-09	2,860	2,892	2,827	2,892	700	2,892
2021-06-08	2,831	2,874	2,782	2,860	4,900	2,860
2021-06-07	2,888	2,952	2,832	2,832	11,900	2,832
2021-06-04	2,869	2,899	2,868	2,871	3,300	2,871
2021-06-03	2,837	2,888	2,837	2,869	2,900	2,869
2021-06-02	2,868	2,875	2,852	2,866	1,500	2,866
2021-06-01	2,865	2,872	2,863	2,872	1,200	2,872
2021-05-31	2,855	2,865	2,845	2,859	2,900	2,859
2021-05-28	2,844	2,869	2,799	2,850	20,100	2,850
2021-05-27	2,836	2,836	2,807	2,807	200	2,807
2021-05-26	2,833	2,833	2,798	2,827	2,600	2,827
2021-05-25	2,830	2,847	2,819	2,831	4,900	2,831
2021-05-24	2,819	2,828	2,810	2,828	2,400	2,828
2021-05-21	2,835	2,835	2,815	2,825	2,600	2,825
2021-05-20	2,800	2,825	2,786	2,813	8,400	2,813
2021-05-19	2,793	2,843	2,785	2,815	6,600	2,815
2021-05-18	2,770	2,864	2,770	2,843	9,700	2,843
2021-05-17	2,847	2,847	2,799	2,820	6,200	2,820
2021-05-14	2,848	2,848	2,748	2,836	6,600	2,836
2021-05-13	2,797	2,819	2,763	2,798	1,600	2,798
2021-05-12	2,835	2,835	2,760	2,827	7,700	2,827
2021-05-11	2,889	2,889	2,810	2,871	3,900	2,871
2021-05-10	2,760	2,863	2,728	2,856	7,200	2,856
2021-05-07	2,749	2,770	2,724	2,732	3,000	2,732
2021-05-06	2,691	2,761	2,691	2,726	6,000	2,726
2021-04-30	2,737	2,772	2,708	2,715	11,200	2,715
2021-04-28	2,717	2,788	2,717	2,765	9,600	2,765
2021-04-27	2,751	2,755	2,710	2,743	6,400	2,743
2021-04-26	2,783	2,788	2,732	2,739	1,600	2,739
2021-04-23	2,791	2,791	2,680	2,733	31,600	2,733
2021-04-22	2,740	2,800	2,714	2,741	5,100	2,741
2021-04-21	2,830	2,830	2,740	2,740	4,900	2,740
2021-04-20	2,777	2,876	2,758	2,780	19,900	2,780
2021-04-19	2,770	2,770	2,727	2,727	3,800	2,727
2021-04-16	2,699	2,795	2,690	2,771	8,900	2,771
2021-04-15	2,720	2,720	2,682	2,684	3,900	2,684
2021-04-14	2,777	2,786	2,680	2,701	7,300	2,701
2021-04-13	2,719	2,739	2,661	2,701	9,000	2,701
2021-04-12	2,727	2,796	2,705	2,728	17,500	2,728
2021-04-09	2,730	2,768	2,700	2,701	2,600	2,701
2021-04-08	2,785	2,785	2,705	2,751	5,700	2,751
2021-04-07	2,761	2,772	2,655	2,744	9,000	2,744
2021-04-06	2,751	2,800	2,705	2,775	6,700	2,775
2021-04-05	2,768	2,836	2,768	2,801	4,500	2,801
2021-04-02	2,850	2,850	2,749	2,807	58,400	2,807
2021-04-01	2,850	2,866	2,780	2,860	9,600	2,860
2021-03-31	2,819	2,864	2,797	2,838	14,000	2,838
2021-03-30	2,783	2,932	2,783	2,819	4,200	2,819
2021-03-29	2,918	2,918	2,823	2,841	21,000	2,841
2021-03-26	2,915	2,935	2,915	2,918	3,100	2,918
2021-03-25	2,935	2,948	2,915	2,935	13,000	2,935
2021-03-24	2,939	2,952	2,900	2,935	19,300	2,935
2021-03-23	2,935	2,950	2,928	2,935	10,400	2,935
2021-03-22	2,928	2,950	2,915	2,950	7,800	2,950
2021-03-19	2,847	2,929	2,847	2,928	10,800	2,928
2021-03-18	2,835	2,870	2,826	2,850	4,600	2,850
2021-03-17	2,831	2,850	2,806	2,849	6,700	2,849
2021-03-16	2,856	2,880	2,821	2,850	3,700	2,850
2021-03-15	2,940	2,979	2,851	2,851	5,700	2,851
2021-03-12	2,877	2,939	2,827	2,915	23,500	2,915
2021-03-11	2,821	2,878	2,799	2,861	5,300	2,861
2021-03-10	2,820	2,857	2,788	2,821	12,100	2,821
2021-03-09	2,821	2,825	2,782	2,818	6,900	2,818
2021-03-08	2,839	2,866	2,820	2,847	7,700	2,847
2021-03-05	2,869	2,869	2,751	2,820	18,100	2,820
2021-03-04	2,852	2,895	2,832	2,845	7,300	2,845
2021-03-03	2,801	2,907	2,761	2,852	12,400	2,852
2021-03-02	2,901	2,922	2,764	2,807	30,200	2,807
2021-03-01	2,869	2,945	2,869	2,931	12,100	2,931
2021-02-26	2,755	2,881	2,743	2,855	33,200	2,855
2021-02-25	2,656	2,788	2,639	2,707	50,300	2,707
2021-02-24	2,678	2,737	2,635	2,674	15,600	2,674
2021-02-22	2,483	2,910	2,470	2,732	89,000	2,732
2021-02-19	2,540	2,556	2,395	2,411	180,800	2,411
2021-02-18	2,694	2,700	2,538	2,540	70,600	2,540
2021-02-17	2,950	2,982	2,544	2,675	236,100	2,675
2021-02-16	3,040	3,070	2,870	3,000	80,100	3,000
2021-02-15	3,100	3,100	2,986	3,010	53,200	3,010
2021-02-12	3,200	3,200	2,937	3,100	270,300	3,100
2021-02-10	3,250	3,265	3,200	3,200	76,600	3,200
2021-02-09	3,245	3,320	3,220	3,250	30,700	3,250
2021-02-08	3,210	3,320	3,210	3,260	24,100	3,260
2021-02-05	2,953	3,230	2,953	3,210	69,500	3,210
2021-02-04	2,988	3,005	2,907	3,005	22,100	3,005
2021-02-03	2,930	2,990	2,930	2,989	18,900	2,989
2021-02-02	2,990	2,999	2,925	2,943	17,400	2,943
2021-02-01	2,809	2,970	2,809	2,970	28,900	2,970
2021-01-29	2,771	2,819	2,766	2,805	103,200	2,805
2021-01-28	2,751	2,805	2,726	2,775	121,800	2,775
2021-01-27	2,750	2,800	2,703	2,760	139,400	2,760
2021-01-26	2,650	2,760	2,639	2,760	70,700	2,760
2021-01-25	2,613	2,679	2,612	2,638	153,300	2,638
2021-01-22	2,610	2,635	2,610	2,621	59,500	2,621
2021-01-21	2,606	2,626	2,570	2,610	154,500	2,610
2021-01-20	2,607	2,630	2,607	2,614	34,000	2,614
2021-01-19	2,600	2,627	2,600	2,605	23,500	2,605
2021-01-18	2,617	2,627	2,601	2,605	18,100	2,605
2021-01-15	2,620	2,635	2,610	2,617	28,300	2,617
2021-01-14	2,613	2,635	2,601	2,620	40,000	2,620
2021-01-13	2,562	2,626	2,562	2,618	73,200	2,618
2021-01-12	2,578	2,589	2,540	2,575	64,900	2,575
2021-01-08	2,570	2,580	2,562	2,578	24,100	2,578
2021-01-07	2,573	2,585	2,562	2,565	24,900	2,565
2021-01-06	2,570	2,632	2,553	2,599	63,200	2,599
2021-01-05	2,542	2,600	2,540	2,600	100,000	2,600
2021-01-04	2,551	2,568	2,513	2,550	71,000	2,550

分割・併合履歴： [2018-09-26]1株→0.1株

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30