[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 
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
2016-05-201117.001129.001112.001126.009123001025266800
2016-05-191126.001126.001102.001107.0010820001201912500
2016-05-181083.001127.001082.001125.0017668001965377900
2016-05-171063.001085.001063.001082.0012466001343624800
2016-05-161072.001079.001055.001060.0012441001327430000
2016-05-131109.001113.001075.001077.0015603001703574200
2016-05-121085.001098.001078.001093.0013347001453042000
2016-05-111140.001144.001086.001090.0026407002928863300
2016-05-101130.001133.001108.001110.0017653001969852000
2016-05-091140.001145.001127.001142.009503001081041100
2016-05-061128.001132.001110.001130.0018998002131578400
2016-05-021118.001138.001108.001136.0020371002288774700
2016-04-281187.001202.001144.001148.0023438002756768300
2016-04-271176.001194.001175.001179.0022227002628685300
2016-04-261162.001175.001153.001175.0015827001845396000
2016-04-251163.001169.001143.001165.0014624001698333600
2016-04-221157.001173.001149.001169.0015926001853185700
2016-04-211135.001170.001132.001167.0029990003464586000
2016-04-201098.001157.001096.001124.0048082005431468700
2016-04-191052.001084.001051.001081.0021246002284218700
2016-04-181012.001050.00996.001041.0021168002178477400
2016-04-151046.001050.001030.001035.0013413001397508700
2016-04-141023.001047.001019.001047.0019189001996217200
2016-04-131006.001018.00999.001013.0010827001095274700
2016-04-12965.00997.00965.00992.0012097001197487700
2016-04-11963.00978.00953.00965.0010956001056652200
2016-04-08930.00967.00920.00956.0015722001486249900
2016-04-07929.00950.00929.00937.0020048001879190100
2016-04-06931.00933.00915.00919.00891600822463800
2016-04-05959.00962.00926.00930.0013282001240914900
2016-04-04967.00979.00959.00965.0011527001114952600
2016-04-011000.001006.00965.00966.0013433001312714000
2016-03-31994.001019.00994.001010.0015459001560070700
2016-03-30992.00999.00980.00992.0010189001010088100
2016-03-29989.001006.00989.00998.0010903001087518500
2016-03-28994.00999.00984.00997.00770700765716800
2016-03-25986.001002.00980.00993.0016899001675455500
2016-03-24980.00988.00966.00971.0013513001317262300
2016-03-23986.00994.00978.00989.00760400751713300
2016-03-221003.001020.00977.00984.0013065001299111300
2016-03-18973.00992.00970.00991.0021092002073000700
2016-03-17976.00989.00969.00973.0017864001746544100
2016-03-16959.00971.00953.00961.00936600899980200
2016-03-15964.00982.00958.00968.0021509002085496400
2016-03-14966.00974.00960.00964.0014822001430388900
2016-03-11938.00971.00936.00963.0029576002804606500
2016-03-10958.00962.00942.00953.0011652001109458300
2016-03-09941.00946.00923.00938.0020794001939821200
2016-03-08967.00976.00937.00956.0027035002578434700
2016-03-07966.00967.00947.00954.0015563001486542700
2016-03-04932.00978.00927.00969.0015608001502386000
2016-03-03918.00929.00915.00929.0013104001210903000
2016-03-02905.00914.00897.00909.00978100887263800
2016-03-01885.00891.00866.00884.0016569001455871000
2016-02-29916.00924.00884.00884.0016502001477868700
2016-02-26933.00942.00915.00916.0011469001059674900
2016-02-25924.00939.00917.00923.0011338001046945100
2016-02-24894.00917.00892.00912.0013143001191696400
2016-02-23943.00959.00918.00919.0015170001413930800
2016-02-22933.00950.00919.00936.00842900790200300
2016-02-19957.00961.00931.00947.0013296001255889000
2016-02-18959.00996.00946.00982.0020112001960060500
2016-02-17948.00957.00903.00917.0019200001768301100
2016-02-16937.00973.00915.00962.0027806002647480200
2016-02-15922.00963.00918.00954.0018194001722151900
2016-02-12891.00930.00891.00900.0035702003229445300
2016-02-10935.00952.00896.00921.0018936001737528400
2016-02-09952.00962.00935.00945.0018219001729606800
2016-02-08950.00979.00937.00973.0018502001776176800
2016-02-05964.00989.00962.00985.0012221001192919700
2016-02-04965.00982.00952.00979.0019374001884357400
2016-02-03923.00957.00904.00957.0032015002994735500
2016-02-02946.00949.00930.00949.00992400936122100
2016-02-01975.00977.00956.00959.0017745001711537400
2016-01-29945.00984.00931.00974.0027165002609108600
2016-01-28933.00943.00920.00928.0013643001268897400
2016-01-27913.00940.00912.00933.0022934002135630100
2016-01-26903.00908.00884.00890.0017348001550558600
2016-01-25914.00927.00905.00912.0012202001116543700
2016-01-22876.00901.00869.00900.0027600002439961500
2016-01-21846.00869.00838.00839.0038321003273104400
2016-01-20909.00909.00837.00842.0042917003697728900
2016-01-19879.00901.00876.00895.0029294002610064000
2016-01-18877.00890.00862.00884.0014612001283147400
2016-01-15910.00919.00891.00894.0016875001528023000
2016-01-14896.00898.00871.00894.0022073001957155100
2016-01-13902.00918.00894.00915.0016130001469343900
2016-01-12935.00943.00899.00901.0022678002072306100
2016-01-08941.00969.00941.00948.0025414002418976700
2016-01-07965.00966.00942.00956.0021298002030888900
2016-01-06996.001002.00962.00975.0016758001636194100
2016-01-05993.001010.00988.001001.0014078001406596400
2016-01-04990.001019.00986.001001.0022812002286130000
2015-12-30990.00998.00982.00988.0017405001717914100
2015-12-291003.001012.00981.00988.0025214002493534400
2015-12-28992.001011.00991.001007.00896400898924400
2015-12-251038.001043.001013.001013.0014569001490116200
2015-12-241050.001064.001036.001039.0013493001412943000
2015-12-221033.001039.001025.001037.00764600790488800
2015-12-211033.001045.001025.001035.0010621001096902500
2015-12-181065.001087.001040.001040.0022412002365009900
2015-12-171077.001086.001071.001071.0013282001430290100
2015-12-161050.001076.001049.001067.0012170001297845600
2015-12-151048.001057.001039.001041.0011577001212470400
2015-12-141056.001058.001035.001057.0016524001733486700
2015-12-111075.001079.001054.001073.0027490002947217300
2015-12-101073.001082.001070.001077.0012862001384646400
2015-12-091070.001084.001069.001078.0014562001568141200
2015-12-081094.001096.001066.001072.0022722002445081600
2015-12-071099.001113.001095.001106.0017226001905432400
2015-12-041080.001092.001080.001090.0015113001643666200
2015-12-031077.001095.001072.001094.0020279002200046100
2015-12-021087.001091.001075.001077.0017421001883815500
2015-12-011095.001099.001085.001091.0014143001542558300
2015-11-301085.001097.001075.001085.0026346002863096000
2015-11-271101.001103.001086.001090.0020053002189955800
2015-11-261120.001128.001102.001103.0013390001486423400

   ※ 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