[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 
2017-09-221281.001282.001265.001280.0010463001335550400
2017-09-211246.001285.001246.001273.0022705002885862500
2017-09-201215.001234.001215.001234.0012065001483980400
2017-09-191201.001221.001198.001221.0011091001345295900
2017-09-151220.001225.001199.001199.0012696001531382300
2017-09-141207.001217.001203.001215.0010744001302630400
2017-09-131194.001199.001179.001196.008649001030532000
2017-09-121189.001201.001185.001188.0011888001416764800
2017-09-111191.001193.001180.001186.009568001133833000
2017-09-081191.001204.001177.001186.0019279002292607800
2017-09-071209.001209.001191.001199.0011050001325669400
2017-09-061216.001216.001192.001200.0018785002255334300
2017-09-051221.001230.001208.001215.008839001074218500
2017-09-041230.001243.001212.001217.0010326001264223400
2017-09-011216.001228.001208.001220.0010679001299676600
2017-08-311202.001212.001199.001205.009833001185689300
2017-08-301205.001209.001195.001207.009284001118081800
2017-08-291201.001209.001186.001207.0010650001279261100
2017-08-281217.001217.001205.001216.00584200707669600
2017-08-251223.001224.001214.001218.00770200938417600
2017-08-241215.001225.001208.001219.0012526001523509500
2017-08-231211.001230.001208.001215.0014741001793960900
2017-08-221205.001206.001188.001197.0010109001210361000
2017-08-211193.001206.001187.001199.0012044001442037900
2017-08-181174.001186.001171.001183.0013170001555152200
2017-08-171181.001189.001168.001188.008844001045587300
2017-08-161166.001195.001165.001170.0013924001635339300
2017-08-151176.001177.001161.001170.0014606001705910100
2017-08-141208.001211.001172.001174.0016270001925559600
2017-08-101175.001207.001170.001206.0023053002750422600
2017-08-091160.001170.001144.001169.0023033002678746600
2017-08-081173.001195.001171.001194.0017043002020530700
2017-08-071180.001190.001172.001183.0013513001599196700
2017-08-041194.001198.001187.001191.00787100938436800
2017-08-031198.001209.001188.001203.0013058001565560900
2017-08-021199.001205.001192.001201.00660500792375500
2017-08-011210.001216.001200.001201.00792500955129600
2017-07-311204.001212.001199.001201.0016683002009276000
2017-07-281209.001218.001206.001210.0012626001528903200
2017-07-271220.001231.001208.001212.0014190001729406900
2017-07-261240.001243.001212.001226.0021327002610204300
2017-07-251230.001246.001227.001237.0018536002295267700
2017-07-241218.001229.001209.001229.009926001212140600
2017-07-211218.001234.001212.001231.0026418003235766400
2017-07-201209.001222.001201.001212.0031284003784257200
2017-07-191173.001206.001161.001205.0033083003939599500
2017-07-181117.001175.001117.001175.0052900006128212100
2017-07-141119.001127.001110.001126.0019273002159871200
2017-07-131104.001113.001099.001109.0016231001796233400
2017-07-121115.001118.001097.001103.0015790001742644500
2017-07-111105.001114.001103.001110.0011339001258571400
2017-07-101120.001120.001101.001108.0016051001779755200
2017-07-071115.001117.001107.001115.0032445003612233400
2017-07-061130.001132.001120.001125.0024842002794761700
2017-07-051121.001145.001118.001143.0042817004853605300
2017-07-041111.001136.001097.001125.001051560011738621700
2017-07-031047.001056.001042.001051.0014844001560157100
2017-06-301042.001048.001034.001042.0016243001687956400
2017-06-291049.001054.001043.001046.0013212001381989300
2017-06-281031.001048.001031.001048.0023306002427100300
2017-06-271063.001070.001061.001069.0030655003265754600
2017-06-261061.001066.001059.001062.0015741001673562500
2017-06-231050.001060.001050.001056.0016390001728655700
2017-06-221045.001046.001037.001041.0014471001506552900
2017-06-211052.001053.001045.001047.0015784001656278700
2017-06-201062.001066.001053.001053.0013999001480565200
2017-06-191066.001067.001055.001056.0013822001463783300
2017-06-161057.001061.001052.001060.0020073002123478200
2017-06-151073.001073.001057.001061.0016158001717074700
2017-06-141066.001077.001060.001074.0017354001857735400
2017-06-131061.001076.001061.001073.0013157001409727800
2017-06-121032.001061.001032.001059.0013706001444195300
2017-06-091055.001057.001037.001041.0027664002892087800
2017-06-081055.001061.001049.001058.0015153001600465400
2017-06-071052.001062.001049.001056.0016226001713664600
2017-06-061051.001058.001049.001051.0015515001632744500
2017-06-051060.001079.001056.001058.0022277002370326600
2017-06-021054.001072.001050.001067.0023796002529544100
2017-06-011012.001029.001011.001027.0011936001221954500
2017-05-311020.001022.001010.001016.0028424002886944300
2017-05-301030.001032.001020.001028.0012563001288440400
2017-05-291046.001048.001032.001033.0013616001412468300
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

   ※ 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