[5002 東証1部] 昭和シェル石油 日足 時系列データ

[5002 東証1部] 昭和シェル石油 (石油石炭製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-261047.001054.001045.001049.0012763001339461500
2017-05-251054.001062.001049.001056.0015165001601073800
2017-05-241065.001065.001047.001055.0020597002170298000
2017-05-231070.001071.001054.001056.0012480001324287700
2017-05-221090.001094.001068.001074.0017015001829917600
2017-05-191081.001089.001072.001087.0020777002245984100
2017-05-181085.001085.001065.001072.0016837001807174000
2017-05-171112.001117.001093.001102.0017596001940445400
2017-05-161119.001132.001118.001131.0013440001513608500
2017-05-151118.001122.001099.001115.0016480001829778900
2017-05-121130.001136.001107.001109.0032196003605863900
2017-05-111148.001148.001125.001129.0014124001598241100
2017-05-101127.001146.001123.001143.0017419001985378400
2017-05-091121.001178.001110.001128.0065849007531146300
2017-05-081098.001116.001096.001113.0020243002244754900
2017-05-021077.001080.001071.001075.0010652001145898300
2017-05-011069.001075.001063.001071.00790200844489100
2017-04-281077.001088.001070.001077.0014269001535769700
2017-04-271068.001077.001061.001074.0010748001150933300
2017-04-261065.001078.001061.001077.0011169001198582400
2017-04-251051.001061.001049.001055.0010127001068740700
2017-04-241059.001064.001042.001051.0012640001328051600
2017-04-211037.001046.001034.001043.0014200001477590900
2017-04-201035.001042.001027.001031.0010285001063120300
2017-04-191043.001054.001036.001053.0012893001351649800
2017-04-181054.001058.001045.001047.00930600977368600
2017-04-171049.001058.001043.001050.00943600990041500
2017-04-141070.001071.001051.001060.0013921001478682300
2017-04-131099.001104.001071.001079.0015115001638639500
2017-04-121103.001111.001099.001108.0012188001347591900
2017-04-111105.001115.001104.001113.009142001015579000
2017-04-101111.001124.001111.001120.009379001048213400
2017-04-071101.001125.001090.001111.0022511002497217100
2017-04-061100.001101.001086.001091.0014596001594940400
2017-04-051114.001122.001097.001105.0011748001299051300
2017-04-041116.001131.001110.001120.0010290001152311400
2017-04-031126.001126.001110.001118.0011959001335202100
2017-03-311140.001143.001126.001127.0010688001210571800
2017-03-301124.001143.001123.001138.0013925001579659500
2017-03-291114.001125.001110.001119.009462001058180000
2017-03-281094.001117.001094.001098.0015006001655102800
2017-03-271099.001099.001081.001082.009511001033329400
2017-03-241112.001118.001105.001109.0011001001223069800
2017-03-231106.001122.001103.001122.009766001091874800
2017-03-221125.001125.001112.001117.0016220001813677300
2017-03-211136.001146.001125.001131.0010687001211131800
2017-03-171140.001158.001136.001151.0017370001997950100
2017-03-161140.001153.001140.001148.008816001010565000
2017-03-151157.001157.001132.001133.008951001020244700
2017-03-141157.001174.001157.001164.0014004001629819200
2017-03-131140.001148.001138.001147.00542500620816300
2017-03-101148.001157.001139.001147.0015851001818227000
2017-03-091146.001152.001135.001148.0010884001245778200
2017-03-081145.001160.001136.001149.0016863001938138800
2017-03-071140.001162.001133.001144.0014304001636098600
2017-03-061122.001134.001112.001133.0012425001399982300
2017-03-031126.001131.001111.001119.0016086001797067300
2017-03-021151.001157.001142.001143.009828001127256900
2017-03-011144.001144.001128.001139.0014833001687851000
2017-02-281126.001150.001123.001132.0015673001783212700
2017-02-271127.001129.001107.001119.009701001084208700
2017-02-241141.001154.001129.001146.0013407001534271200
2017-02-231102.001141.001102.001141.0022796002564331500
2017-02-221094.001096.001079.001096.0011289001231020500
2017-02-211080.001086.001075.001086.00688500745414200
2017-02-201072.001086.001064.001084.0012110001303843200
2017-02-171095.001103.001074.001081.0018551002014064000
2017-02-161099.001118.001091.001118.0018411002040454800
2017-02-151123.001123.001065.001101.0026433002884886400
2017-02-141111.001122.001102.001108.0010138001126001200
2017-02-131120.001136.001114.001120.0014371001613459800
2017-02-101089.001108.001084.001107.0017650001938757300
2017-02-091061.001069.001055.001058.0011744001245914900
2017-02-081052.001066.001042.001063.0013557001431317400
2017-02-071071.001075.001051.001058.0018428001951870300
2017-02-061098.001106.001089.001092.00780000853266800
2017-02-031100.001111.001093.001094.0012437001367967300
2017-02-021102.001107.001074.001079.0011402001240529100
2017-02-011105.001108.001096.001106.0010383001146224200
2017-01-311120.001123.001102.001107.0014278001584305200
2017-01-301130.001135.001126.001130.0010610001198134200
2017-01-271130.001153.001130.001145.0016568001895702600
2017-01-261130.001133.001115.001122.0012305001379755900
2017-01-251118.001126.001113.001116.00757800847608200
2017-01-241108.001117.001101.001103.009691001072369400
2017-01-231117.001119.001107.001111.009203001023977300
2017-01-201113.001132.001113.001127.009252001041264600
2017-01-191113.001122.001107.001118.00894700998559500
2017-01-181116.001128.001107.001124.0012937001449297000
2017-01-171130.001131.001108.001108.00697100776781900
2017-01-161142.001145.001122.001124.00819000924802600
2017-01-131117.001143.001117.001142.0017994002040046800
2017-01-121128.001137.001118.001129.0016876001904939300
2017-01-111104.001123.001101.001120.009191001025740800
2017-01-101107.001115.001101.001109.009395001041220900
2017-01-061117.001118.001109.001115.009295001034828800
2017-01-051101.001124.001093.001123.0022331002482393300
2017-01-041079.001118.001076.001113.0020743002304217700
2016-12-301087.001096.001084.001087.009635001048865000
2016-12-291100.001104.001087.001095.0010697001171105100
2016-12-281106.001121.001100.001115.0010633001183843800
2016-12-271123.001137.001121.001125.0014411001625039500
2016-12-261140.001144.001126.001127.00883000999079600
2016-12-221129.001139.001125.001138.0011007001248730600
2016-12-211125.001134.001113.001127.0018100002037512400
2016-12-201145.001145.001124.001133.0019686002226797800
2016-12-191132.001157.001129.001147.0022491002580790600
2016-12-161135.001139.001128.001129.0012904001459912100
2016-12-151141.001146.001124.001129.0020397002313016300
2016-12-141157.001165.001142.001154.0018116002090661900
2016-12-131160.001180.001158.001176.0014686001720172100
2016-12-121200.001207.001151.001158.0021665002538488100
2016-12-091119.001167.001118.001165.0032585003718001600
2016-12-081122.001127.001106.001115.0020411002277487400
2016-12-071103.001121.001094.001121.0032115003560559700
2016-12-061112.001118.001093.001103.0015937001760414900
2016-12-051091.001099.001081.001090.0014833001617752900
2016-12-021100.001110.001088.001103.0020895002298126200
2016-12-011060.001090.001058.001088.0025641002766896100
2016-11-301019.001024.001016.001021.0026057002657564300
2016-11-291024.001032.001021.001026.0011397001169034200
2016-11-281012.001029.001009.001027.00965700985524200
2016-11-251024.001030.001019.001026.0011115001139814100
2016-11-241047.001048.001019.001020.0015503001597944500
2016-11-221037.001049.001037.001037.0015314001595422800
2016-11-211024.001034.001023.001024.0013651001401451000
2016-11-181001.001014.00996.001011.0013145001325445600
2016-11-17995.001006.00993.001002.0011861001185661000
2016-11-161002.001014.001002.001009.0011490001159863700
2016-11-15990.001000.00989.00994.0011791001173389400
2016-11-14977.00995.00976.00989.0024634002433663800
2016-11-11998.00998.00971.00975.0017465001712953200
2016-11-10971.00986.00968.00983.0014726001438883700
2016-11-09966.00983.00910.00918.0023265002184119700
2016-11-08964.00967.00957.00962.00621600597497200
2016-11-07960.00965.00948.00958.001032900987456500
2016-11-04958.00959.00945.00955.00925400880381200
2016-11-02956.00960.00947.00959.0012628001206567000
2016-11-01972.00976.00964.00968.0012264001187054000
2016-10-31985.00986.00972.00981.0010982001075552500
2016-10-28982.00998.00982.00995.0015809001569955100
2016-10-27970.00979.00963.00979.00962100935754100
2016-10-26971.00972.00963.00966.00785400758859000
2016-10-25970.00978.00967.00970.00682400662343700
2016-10-24969.00969.00962.00966.00622100600256900
2016-10-21972.00974.00963.00966.00836200809380700
2016-10-20967.00971.00959.00965.0010996001061681900
2016-10-19962.00967.00949.00957.00918900879092200
2016-10-18949.00960.00945.00956.00640900610494600
2016-10-17972.00972.00951.00955.0015787001511441700
2016-10-14946.00975.00941.00974.0032549003124531300
2016-10-13985.00985.00938.00950.0040022003809154000
2016-10-12993.00999.00977.00990.00878000871122000
2016-10-111000.001005.00992.001003.0016889001689019000
2016-10-07970.00983.00967.00977.0014301001396780700
2016-10-06946.00964.00945.00960.0014152001353414100
2016-10-05936.00942.00932.00935.001040900974235000
2016-10-04942.00944.00936.00940.0014459001358382200
2016-10-03930.00944.00930.00941.00965200906849200
2016-09-30928.00937.00918.00935.0017560001632733500
2016-09-29920.00933.00917.00929.0018397001704860900
2016-09-28893.00907.00892.00900.0013799001243175100
2016-09-27884.00908.00876.00908.0018832001681084700
2016-09-26890.00904.00878.00878.0017537001547532000
2016-09-23895.00914.00890.00903.0014106001274083000
2016-09-21875.00896.00866.00895.0024138002132465400
2016-09-20878.00893.00877.00887.0013836001226406600
2016-09-16876.00893.00866.00892.0015345001354309300
2016-09-15871.00877.00863.00875.001025800893192200
2016-09-14883.00888.00875.00875.0012976001140678900
2016-09-13886.00899.00881.00896.00930900831764900
2016-09-12892.00900.00885.00889.001042300929251800
2016-09-09903.00909.00892.00898.0020655001860481500
2016-09-08895.00901.00882.00888.0012094001077542400
2016-09-07895.00908.00876.00894.0027934002498539900
2016-09-06887.00899.00887.00894.0012270001097173900
2016-09-05890.00913.00883.00884.0020221001806156800
2016-09-02872.00876.00864.00875.0016261001416269800
2016-09-01878.00886.00868.00870.0013325001162439700
2016-08-31870.00892.00859.00882.0022215001952377800
2016-08-30846.00872.00843.00871.0032138002780522300
2016-08-29845.00853.00845.00849.0016941001439130400
2016-08-26845.00846.00837.00838.0015500001301633300
2016-08-25846.00852.00843.00845.0016855001426312700
2016-08-24850.00857.00845.00852.0021169001799486100
2016-08-23868.00871.00860.00863.0011634001005066000
2016-08-22884.00885.00872.00879.00872200765920900
2016-08-19887.00889.00873.00878.0014103001239976000
2016-08-18885.00892.00872.00877.0018487001627900000
2016-08-17862.00881.00861.00880.0019524001703510900
2016-08-16870.00877.00865.00868.0015090001312782700
2016-08-15860.00863.00854.00860.001111000954822900
2016-08-12859.00870.00853.00858.0016875001447828600
2016-08-10863.00869.00852.00858.0016401001411484300
2016-08-09871.00875.00858.00869.0019685001704891000
2016-08-08877.00880.00859.00866.0025169002184923000
2016-08-05879.00885.00869.00870.0024027002101831700
2016-08-04924.00930.00861.00874.0067228005949102700
2016-08-03899.001014.00875.00939.001661740015459861300
2016-08-02937.00937.00902.00905.0025614002343760000
2016-08-01921.00939.00910.00938.0020138001872235000
2016-07-29919.00928.00902.00919.0019677001804019900
2016-07-28932.00940.00922.00929.0029250002717378900
2016-07-27935.00942.00926.00934.0014503001355891100
2016-07-26934.00935.00918.00924.0017442001610538300
2016-07-25939.00947.00932.00940.0011193001052178700
2016-07-22956.00956.00944.00948.0012824001217505500
2016-07-21970.00977.00961.00967.0011982001158853100
2016-07-20960.00964.00950.00956.0013511001291305100
2016-07-19955.00965.00939.00965.0017872001707675200
2016-07-15950.00964.00941.00942.0028737002735447300
2016-07-14947.00959.00936.00955.0019953001896357700
2016-07-13969.00969.00936.00939.0022803002163310600
2016-07-12940.00960.00938.00955.0035165003349035200
2016-07-11929.00956.00919.00948.0045415004277396300
2016-07-08890.00899.00881.00889.0027167002413938000
2016-07-07903.00909.00889.00890.0019725001766223400
2016-07-06902.00920.00900.00914.0023882002176336600
2016-07-05908.00914.00888.00913.0031314002826840600
2016-07-04920.00931.00904.00909.0024915002270909400
2016-07-01944.00947.00914.00936.0050748004705223700
2016-06-30957.00981.00937.00952.0034320003279647700
2016-06-29947.001001.00891.00927.001120300010470572900
2016-06-281034.001068.00944.00954.0078793007861986200
2016-06-271077.001077.001040.001061.0021935002313358100
2016-06-241151.001155.001053.001063.0030589003337727900
2016-06-231142.001153.001131.001144.0019320002201054700
2016-06-221160.001162.001137.001148.0012458001429248200
2016-06-211131.001169.001131.001154.0012619001453361500
2016-06-201129.001150.001129.001145.0018135002068964700
2016-06-171116.001123.001102.001107.0013283001475911300
2016-06-161140.001147.001107.001108.0010509001176655800
2016-06-151138.001155.001131.001143.0010893001245933100
2016-06-141166.001168.001132.001143.0011712001339605400
2016-06-131170.001181.001152.001153.0010717001244320700
2016-06-101202.001207.001188.001200.0024653002954752800
2016-06-091182.001210.001181.001206.0025616003078701300
2016-06-081154.001182.001154.001181.0014283001676067200
2016-06-071127.001157.001126.001150.0013832001585625500
2016-06-061098.001117.001096.001114.009227001025233100
2016-06-031103.001119.001100.001116.009497001056070100
2016-06-021110.001119.001100.001100.0012368001370303100
2016-06-011115.001128.001111.001119.0010826001211652500
2016-05-311146.001146.001111.001124.0016933001909194900
2016-05-301155.001156.001126.001145.009535001088794700
2016-05-271144.001150.001136.001146.009760001116327000
2016-05-261151.001155.001139.001142.0011915001367166200
2016-05-251134.001145.001131.001131.009846001117444300
2016-05-241117.001123.001112.001117.0010640001189059300
2016-05-231115.001129.001106.001121.0010904001219014600

   ※ 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。 

s7db.com Twitter Blog