[5001 東証1部] 新日石 日足 時系列データ

[5001 東証1部] 新日石 (石油石炭製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-03-26466.00479.00465.00471.00168680007963838000
2010-03-25468.00469.00462.00465.0073510003416430000
2010-03-24482.00485.00469.00471.0076390003631634000
2010-03-23484.00490.00479.00479.0057920002807960000
2010-03-19484.00485.00479.00482.0055610002677856000
2010-03-18490.00494.00479.00481.0082870004016902000
2010-03-17477.00488.00476.00488.00110910005343872000
2010-03-16471.00474.00467.00470.0041550001953790000
2010-03-15470.00474.00467.00470.0032070001507870000
2010-03-12472.00473.00460.00469.00127700005969475000
2010-03-11472.00476.00471.00475.0049760002353342000
2010-03-10481.00482.00473.00476.0048520002310468000
2010-03-09476.00484.00476.00480.0052620002525679000
2010-03-08484.00486.00479.00484.0057530002772684000
2010-03-05482.00485.00471.00475.0079900003815565000
2010-03-04488.00496.00475.00476.00142190006897365000
2010-03-03485.00489.00480.00487.0073080003541209000
2010-03-02482.00485.00476.00484.0060340002903289000
2010-03-01482.00490.00479.00485.0088460004296425000
2010-02-26470.00478.00469.00476.0082020003885442000
2010-02-25469.00479.00465.00467.00100730004745022000
2010-02-24469.00472.00463.00468.0066430003110807000
2010-02-23482.00482.00469.00471.0075330003571811000
2010-02-22474.00485.00473.00482.0080090003847540000
2010-02-19470.00480.00466.00467.0095250004490546000
2010-02-18468.00472.00464.00469.0084500003953468000
2010-02-17467.00470.00460.00467.00108600005057276000
2010-02-16454.00469.00452.00462.00113690005272780000
2010-02-15452.00452.00446.00449.0039000001752626000
2010-02-12451.00459.00450.00452.0075860003450110000
2010-02-10445.00451.00443.00448.0052890002363399000
2010-02-09443.00452.00441.00443.0087410003895492000
2010-02-08456.00458.00445.00447.0096600004340969000
2010-02-05448.00464.00445.00460.00146070006655958000
2010-02-04464.00468.00451.00468.00132840006117424000
2010-02-03455.00470.00454.00465.00213550009888899000
2010-02-02433.00446.00429.00445.00133600005865601000
2010-02-01424.00424.00413.00419.0072970003052298000
2010-01-29428.00431.00420.00423.0091140003884936000
2010-01-28416.00436.00415.00432.0090620003875918000
2010-01-27428.00429.00420.00420.0045070001913370000
2010-01-26435.00440.00424.00425.0065270002819576000
2010-01-25421.00434.00417.00431.0078160003339522000
2010-01-22431.00435.00425.00429.0079860003429763000
2010-01-21435.00446.00428.00443.0086530003800880000
2010-01-20447.00447.00440.00441.0097010004304462000
2010-01-19430.00441.00429.00436.0067340002935374000
2010-01-18437.00438.00431.00432.0071390003095132000
2010-01-15450.00451.00439.00445.0095850004263838000
2010-01-14448.00453.00446.00451.0053610002408771000
2010-01-13451.00457.00448.00448.0071070003205452000
2010-01-12448.00459.00445.00459.0090080004090666000
2010-01-08461.00463.00445.00452.00151870006865054000
2010-01-07462.00468.00459.00460.0069900003233629000
2010-01-06466.00467.00454.00465.00130830006031846000
2010-01-05444.00465.00442.00465.00206890009470958000
2010-01-04434.00438.00432.00433.0028750001249787000
2009-12-30439.00441.00430.00430.0061530002668904000
2009-12-29438.00445.00434.00439.00108660004780111000
2009-12-28426.00438.00423.00437.00145330006288322000
2009-12-25415.00421.00408.00417.0086730003604682000
2009-12-24420.00422.00413.00414.00116800004868043000
2009-12-22414.00422.00413.00420.00126280005279194000
2009-12-21403.00418.00403.00411.00204160008425940000
2009-12-18389.00403.00388.00400.00159220006284271000
2009-12-17373.00391.00370.00390.00142090005475552000
2009-12-16372.00373.00368.00370.0066910002476522000
2009-12-15371.00372.00368.00371.0045610001688546000
2009-12-14377.00378.00369.00373.0067030002499263000
2009-12-11372.00373.00369.00372.00103220003834404000
2009-12-10373.00377.00364.00367.0097390003595943000
2009-12-09380.00381.00372.00374.0082510003099639000
2009-12-08397.00398.00382.00384.0093360003613714000
2009-12-07389.00394.00385.00393.0076580002982554000
2009-12-04383.00384.00376.00380.0068880002612424000
2009-12-03387.00387.00376.00382.00118640004540403000
2009-12-02375.00387.00370.00374.00114670004328826000
2009-12-01367.00374.00360.00373.00112870004154624000
2009-11-30360.00368.00358.00368.0080240002913239000
2009-11-27363.00363.00355.00356.0085560003075031000
2009-11-26368.00374.00364.00368.0090780003363116000
2009-11-25367.00367.00363.00365.0047660001739730000
2009-11-24381.00384.00368.00368.00123390004636830000
2009-11-20372.00380.00370.00380.00105560003952851000
2009-11-19377.00381.00370.00381.0097320003646865000
2009-11-18386.00387.00372.00377.0082740003129579000
2009-11-17396.00399.00388.00390.0060920002387247000
2009-11-16400.00401.00390.00392.0071900002831474000
2009-11-13407.00407.00401.00403.0053170002146882000
2009-11-12408.00410.00404.00409.00102260004170039000
2009-11-11408.00408.00398.00399.00100440004034447000
2009-11-10419.00422.00413.00415.0076260003174061000
2009-11-09425.00425.00415.00416.0059310002478474000
2009-11-06434.00434.00422.00424.0058180002478578000
2009-11-05434.00436.00430.00433.0053180002298277000
2009-11-04438.00447.00438.00443.00107340004752230000
2009-11-02431.00434.00430.00433.0068700002967957000
2009-10-30453.00454.00439.00453.00111930005018731000
2009-10-29436.00445.00427.00445.00151100006572997000
2009-10-28450.00451.00443.00446.00114050005091253000
2009-10-27471.00472.00459.00460.00105150004873786000
2009-10-26478.00485.00475.00481.0046450002227852000
2009-10-23484.00484.00475.00477.0078940003780614000
2009-10-22484.00485.00468.00479.0080220003808850000
2009-10-21481.00489.00481.00486.0064420003120030000
2009-10-20482.00486.00478.00486.0055840002700480000
2009-10-19478.00482.00471.00481.0059100002820455000
2009-10-16487.00491.00478.00481.0089960004352202000
2009-10-15484.00487.00480.00485.0071820003473554000
2009-10-14488.00489.00475.00483.0063390003049316000
2009-10-13484.00487.00482.00484.0051640002500926000
2009-10-09487.00488.00478.00484.0053620002589729000
2009-10-08486.00486.00477.00483.0075890003649883000
2009-10-07488.00497.00484.00493.0050920002499117000
2009-10-06479.00481.00472.00478.0042580002028745000
2009-10-05483.00484.00471.00476.0050960002418927000
2009-10-02490.00491.00483.00488.0046510002265852000
2009-10-01505.00508.00498.00502.0047430002383203000
2009-09-30505.00508.00498.00504.0047670002391832000
2009-09-29503.00505.00496.00500.0047710002383818000
2009-09-28503.00507.00495.00507.0080680004046417000
2009-09-25535.00535.00515.00516.0051800002697146000
2009-09-24542.00548.00540.00546.0066730003627056000
2009-09-18545.00545.00538.00544.0052800002859091000
2009-09-17536.00546.00536.00546.0065540003546444000
2009-09-16532.00541.00532.00534.0046310002485289000
2009-09-15536.00538.00530.00532.0025630001366053000
2009-09-14537.00539.00532.00538.0033230001782506000
2009-09-11549.00550.00541.00545.0078540004292051000
2009-09-10539.00546.00538.00545.0047010002551053000
2009-09-09536.00539.00533.00536.0029380001573746000
2009-09-08532.00535.00528.00534.0036980001967889000
2009-09-07529.00532.00524.00532.0020370001076390000
2009-09-04523.00529.00523.00525.0033020001735111000
2009-09-03525.00526.00520.00522.0033640001760697000
2009-09-02535.00535.00526.00529.0039340002081199000
2009-09-01533.00545.00531.00541.0065080003508079000
2009-08-31538.00545.00532.00532.0049070002636115000
2009-08-28533.00536.00530.00535.0039370002099035000
2009-08-27538.00539.00526.00531.0049590002636748000
2009-08-26543.00546.00535.00542.0064020003461375000
2009-08-25543.00544.00535.00538.0030080001621543000
2009-08-24539.00545.00538.00542.0048010002603075000
2009-08-21538.00541.00525.00530.0059690003180843000
2009-08-20531.00534.00527.00531.0043490002311546000
2009-08-19530.00530.00520.00521.0047430002491011000
2009-08-18520.00530.00520.00526.0042430002227155000
2009-08-17540.00541.00530.00530.0045840002449468000
2009-08-14557.00557.00548.00553.0059740003307071000
2009-08-13535.00555.00533.00549.0048870002643427000
2009-08-12534.00534.00526.00530.0043930002326979000
2009-08-11535.00541.00533.00541.0040910002203254000
2009-08-10535.00536.00530.00534.0045230002407912000
2009-08-07522.00530.00522.00530.0062580003292216000
2009-08-06516.00526.00515.00522.0043190002252052000
2009-08-05522.00525.00515.00515.0036780001911902000
2009-08-04521.00526.00518.00519.0057060002976165000
2009-08-03511.00514.00507.00511.0046030002353643000
2009-07-31506.00510.00501.00502.0071890003621471000
2009-07-30515.00515.00500.00502.0082930004199930000
2009-07-29516.00534.00508.00517.00100520005230741000
2009-07-28526.00528.00512.00516.0063640003297339000
2009-07-27531.00533.00525.00527.0056780003004837000
2009-07-24534.00535.00525.00530.0032940001744479000
2009-07-23525.00530.00519.00524.0040190002112240000
2009-07-22523.00527.00520.00525.0045380002378462000
2009-07-21522.00525.00515.00525.0050690002640914000
2009-07-17511.00513.00501.00505.0032650001652144000
2009-07-16510.00513.00500.00501.0058510002968884000
2009-07-15492.00501.00492.00495.0061330003045062000
2009-07-14499.00500.00481.00495.0078660003875806000
2009-07-13486.00493.00476.00479.0080550003887131000
2009-07-10495.00498.00483.00484.0060220002948775000
2009-07-09486.00495.00483.00485.0048970002383922000
2009-07-08495.00500.00486.00493.0076860003799687000
2009-07-07509.00513.00498.00503.00106960005382934000
2009-07-06519.00520.00508.00514.0073740003789177000
2009-07-03533.00534.00523.00529.0097350005135933000
2009-07-02559.00563.00533.00540.00139410007618399000
2009-07-01564.00570.00558.00560.0064620003641581000
2009-06-30567.00572.00564.00570.0054500003098040000
2009-06-29569.00569.00552.00555.0056760003170337000
2009-06-26580.00582.00569.00570.0079690004582513000
2009-06-25558.00559.00546.00553.0060580003343942000
2009-06-24540.00564.00539.00551.00156040008632963000
2009-06-23550.00551.00528.00537.00121370006515755000
2009-06-22568.00571.00561.00563.0074620004227206000
2009-06-19574.00575.00562.00565.0070030003975842000
2009-06-18578.00578.00558.00564.0058190003275765000
2009-06-17566.00586.00564.00580.0081720004716878000
2009-06-16591.00592.00560.00562.00102590005865803000
2009-06-15605.00606.00596.00601.0054560003279634000
2009-06-12618.00618.00601.00603.00107510006569216000
2009-06-11610.00615.00607.00608.0036200002209024000
2009-06-10602.00609.00600.00607.0053170003214361000
2009-06-09601.00604.00593.00593.0047200002820073000
2009-06-08607.00613.00595.00597.0056290003398771000
2009-06-05595.00603.00590.00598.0076860004591278000
2009-06-04578.00595.00576.00578.0078350004580664000
2009-06-03594.00599.00589.00590.0062560003716568000
2009-06-02603.00606.00584.00584.0088640005261915000
2009-06-01589.00599.00584.00593.0057080003385826000
2009-05-29580.00590.00573.00580.0090840005287371000
2009-05-28579.00582.00573.00578.0049030002832427000
2009-05-27597.00599.00573.00578.0077140004520612000
2009-05-26586.00590.00578.00588.0079330004648550000
2009-05-25577.00583.00571.00576.00104910006067958000
2009-05-22555.00571.00550.00567.0068720003873397000
2009-05-21575.00578.00552.00561.0079600004452187000
2009-05-20563.00580.00558.00574.0051290002929831000
2009-05-19564.00569.00561.00567.0039160002213931000
2009-05-18549.00553.00539.00548.0043110002356474000
2009-05-15554.00560.00550.00551.0046670002581827000
2009-05-14555.00555.00546.00553.0064860003572403000
2009-05-13579.00581.00564.00564.0065240003717759000
2009-05-12563.00581.00560.00572.0079080004549717000
2009-05-11573.00578.00567.00573.0058410003347671000
2009-05-08550.00562.00545.00562.0075720004204049000
2009-05-07546.00555.00546.00550.0090360004971953000
2009-05-01510.00532.00506.00527.0083180004355894000
2009-04-30488.00522.00488.00513.00133510006739200000
2009-04-28496.00504.00483.00483.0054550002690984000
2009-04-27505.00506.00492.00503.0050300002514488000
2009-04-24506.00509.00498.00508.0054650002756215000
2009-04-23503.00505.00492.00499.0047560002363857000
2009-04-22506.00513.00500.00502.0049280002490591000
2009-04-21515.00517.00505.00505.0067980003463590000
2009-04-20531.00533.00520.00530.0025820001364789000
2009-04-17527.00538.00526.00526.0071360003794763000
2009-04-16530.00539.00520.00522.0060480003212531000
2009-04-15522.00523.00507.00518.0072650003746050000
2009-04-14519.00530.00507.00526.0082890004316116000
2009-04-13495.00520.00490.00514.0071490003639640000
2009-04-10500.00511.00498.00505.0084070004235190000
2009-04-09482.00487.00475.00483.0073630003549341000
2009-04-08493.00493.00473.00481.0062170002991782000
2009-04-07500.00501.00490.00495.0071810003559516000
2009-04-06510.00518.00509.00516.0037200001910047000
2009-04-03520.00527.00507.00511.0062800003228996000
2009-04-02514.00514.00498.00510.0075550003837708000
2009-04-01502.00514.00495.00509.0076770003889837000
2009-03-31485.00493.00477.00487.0081910003968881000
2009-03-30525.00528.00491.00493.0067500003412411000
2009-03-27533.00543.00529.00535.0061190003283435000
2009-03-26530.00534.00522.00528.0055940002959101000
2009-03-25534.00534.00520.00530.0081670004298082000
2009-03-24530.00535.00505.00520.0092520004806654000
2009-03-23478.00506.00475.00503.00103350005083104000
2009-03-19485.00486.00459.00468.0083670003953552000
2009-03-18472.00481.00467.00470.0077010003645338000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter