[5007 東証1部] コスモ石油 日足 時系列データ

[5007 東証1部] コスモ石油 (石油石炭製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-09-25168.00168.00162.00164.002055000337671000
2015-09-24167.00168.00166.00167.001909000318126000
2015-09-18172.00173.00169.00171.002763000471639000
2015-09-17171.00173.00170.00173.003216000552260000
2015-09-16173.00174.00171.00173.001733000299209000
2015-09-15172.00175.00171.00171.002391000413638000
2015-09-14176.00177.00169.00173.003522000606667000
2015-09-11175.00176.00173.00175.003287000574864000
2015-09-10176.00176.00173.00174.002426000423113000
2015-09-09174.00181.00174.00181.002752000490573000
2015-09-08172.00177.00171.00171.002859000496922000
2015-09-07174.00176.00171.00171.002372000410355000
2015-09-04175.00179.00173.00176.004172000733928000
2015-09-03178.00179.00175.00176.003758000664110000
2015-09-02176.00182.00176.00177.003351000598658000
2015-09-01188.00191.00181.00183.004926000912656000
2015-08-31184.00189.00182.00189.003063000568711000
2015-08-28190.00191.00184.00186.004553000855704000
2015-08-27181.00183.00178.00180.002938000530304000
2015-08-26177.00180.00173.00178.004272000754929000
2015-08-25173.00180.00166.00174.005406000940685000
2015-08-24186.00188.00180.00181.005042000924317000
2015-08-21191.00194.00189.00191.004423000849822000
2015-08-20200.00200.00192.00194.003730000726797000
2015-08-19202.00205.00200.00202.002462000497782000
2015-08-18209.00210.00201.00202.0051450001055758000
2015-08-17209.00212.00205.00212.0056770001185863000
2015-08-14210.00211.00206.00210.004493000938111000
2015-08-13209.00211.00208.00211.004101000859959000
2015-08-12207.00210.00206.00209.0064590001344966000
2015-08-11206.00211.00206.00209.0065620001372703000
2015-08-10204.00207.00203.00207.003378000694719000
2015-08-07202.00207.00201.00204.003149000643224000
2015-08-06199.00203.00198.00203.003226000649647000
2015-08-05203.00204.00194.00196.0064580001283522000
2015-08-04194.00198.00192.00197.003093000602781000
2015-08-03199.00199.00193.00195.002975000580751000
2015-07-31200.00201.00197.00201.0059000001177715000
2015-07-30189.00211.00189.00201.00139120002801386000
2015-07-29189.00189.00186.00188.001003000188380000
2015-07-28185.00190.00185.00189.001557000292840000
2015-07-27190.00190.00187.00189.002031000382339000
2015-07-24192.00193.00189.00190.002071000394442000
2015-07-23195.00195.00191.00192.00788000151357000
2015-07-22191.00195.00190.00194.002700000519685000
2015-07-21193.00194.00190.00193.002130000408588000
2015-07-17194.00194.00190.00193.001614000309525000
2015-07-16195.00196.00191.00194.002560000493173000
2015-07-15197.00199.00195.00196.002426000476933000
2015-07-14193.00198.00192.00198.003128000613325000
2015-07-13193.00193.00190.00190.001570000300402000
2015-07-10190.00192.00188.00190.002187000415803000
2015-07-09188.00190.00184.00189.002994000561626000
2015-07-08192.00194.00190.00190.004591000880027000
2015-07-07193.00194.00191.00192.003600000693417000
2015-07-06194.00196.00193.00193.002785000541480000
2015-07-03199.00199.00196.00198.001936000383134000
2015-07-02196.00199.00195.00198.003391000669309000
2015-07-01197.00198.00190.00196.0086780001681710000
2015-06-30200.00201.00196.00199.0076240001512410000
2015-06-29208.00209.00203.00206.003850000795172000
2015-06-26213.00215.00210.00214.003392000722637000
2015-06-25211.00213.00211.00213.001589000336756000
2015-06-24212.00213.00210.00213.002286000484043000
2015-06-23208.00213.00207.00212.003977000835925000
2015-06-22204.00207.00202.00205.004353000888675000
2015-06-19211.00212.00205.00207.0064600001338328000
2015-06-18214.00215.00211.00211.002716000577833000
2015-06-17215.00218.00213.00216.003580000774496000
2015-06-16215.00215.00211.00214.003799000810419000
2015-06-15215.00219.00213.00216.0060250001306655000
2015-06-12215.00215.00213.00215.002929000628114000
2015-06-11213.00214.00212.00214.001991000424344000
2015-06-10215.00216.00212.00213.002207000471532000
2015-06-09211.00216.00211.00215.003926000840364000
2015-06-08214.00214.00210.00214.003372000716598000
2015-06-05213.00214.00211.00214.003010000640242000
2015-06-04217.00218.00215.00217.003399000736323000
2015-06-03214.00218.00214.00217.004150000895995000
2015-06-02213.00215.00212.00214.003087000659490000
2015-06-01212.00215.00210.00212.0047610001011708000
2015-05-29208.00211.00207.00210.0058650001226934000
2015-05-28207.00210.00206.00207.004295000892369000
2015-05-27206.00208.00204.00207.004672000963621000
2015-05-26204.00205.00200.00203.003876000784898000
2015-05-25201.00206.00200.00203.0056490001149058000
2015-05-22196.00203.00196.00202.0062220001250038000
2015-05-21201.00201.00194.00195.0065380001282242000
2015-05-20204.00205.00198.00200.0064120001288343000
2015-05-19199.00204.00197.00204.0071950001450203000
2015-05-18199.00202.00193.00198.0065750001294443000
2015-05-15198.00200.00197.00200.00107220002129110000
2015-05-14191.00197.00190.00197.00165240003210857000
2015-05-13183.00192.00182.00192.00207730003887541000
2015-05-12179.00181.00178.00178.002556000458986000
2015-05-11181.00182.00179.00181.002398000433110000
2015-05-08181.00181.00178.00180.004279000769460000
2015-05-07179.00183.00179.00182.004758000861234000
2015-05-01178.00179.00177.00177.002250000400478000
2015-04-30178.00181.00177.00178.003945000705671000
2015-04-28178.00180.00178.00178.002753000492581000
2015-04-27177.00179.00177.00177.001657000294823000
2015-04-24180.00181.00177.00178.002784000498395000
2015-04-23180.00181.00178.00178.002274000406636000
2015-04-22180.00182.00177.00179.003759000673554000
2015-04-21179.00180.00177.00180.002449000438414000
2015-04-20181.00183.00176.00179.003950000709392000
2015-04-17182.00184.00181.00182.0072280001318640000
2015-04-16178.00181.00178.00180.00117890002120109000
2015-04-15177.00179.00176.00176.002764000490714000
2015-04-14175.00178.00175.00176.004096000722827000
2015-04-13175.00178.00174.00175.003630000638514000
2015-04-10175.00176.00173.00175.003217000562346000
2015-04-09174.00175.00171.00173.004407000763919000
2015-04-08173.00177.00172.00176.005510000964355000
2015-04-07170.00173.00169.00173.004109000703826000
2015-04-06167.00170.00166.00167.003407000572322000
2015-04-03164.00169.00164.00169.005760000965525000
2015-04-02161.00165.00161.00164.002873000468631000
2015-04-01162.00163.00160.00161.003115000502581000
2015-03-31162.00165.00161.00162.002754000448864000
2015-03-30164.00167.00160.00161.0068290001110772000
2015-03-27167.00168.00165.00165.002488000413689000
2015-03-26166.00169.00166.00168.004130000691908000
2015-03-25166.00167.00165.00167.004002000665209000
2015-03-24167.00168.00166.00167.002343000391349000
2015-03-23168.00169.00166.00166.001356000226707000
2015-03-20168.00168.00166.00167.001706000285133000
2015-03-19167.00169.00167.00168.002059000345700000
2015-03-18165.00167.00164.00166.002617000434152000
2015-03-17165.00167.00164.00165.003709000613310000
2015-03-16169.00169.00164.00165.0064600001070814000
2015-03-13170.00172.00168.00170.005111000869719000
2015-03-12170.00171.00168.00170.003765000637984000
2015-03-11169.00172.00168.00170.004716000801622000
2015-03-10172.00173.00170.00170.002098000358646000
2015-03-09172.00173.00171.00172.002183000376286000
2015-03-06176.00177.00173.00174.002057000360106000
2015-03-05175.00178.00174.00176.003892000687478000
2015-03-04173.00176.00173.00175.002910000509014000
2015-03-03173.00174.00172.00173.003765000652112000
2015-03-02172.00173.00171.00173.002284000393552000
2015-02-27172.00174.00171.00172.005392000928888000
2015-02-26171.00173.00171.00172.003647000626434000
2015-02-25174.00174.00172.00174.003427000593578000
2015-02-24171.00175.00170.00173.005553000955698000
2015-02-23176.00177.00171.00173.004571000793866000
2015-02-20176.00179.00176.00178.003383000600441000
2015-02-19177.00180.00175.00179.003960000702908000
2015-02-18182.00182.00177.00178.0060310001080090000
2015-02-17182.00184.00180.00182.003808000692728000
2015-02-16180.00184.00180.00183.004624000841259000
2015-02-13177.00182.00177.00181.0080880001451616000
2015-02-12176.00177.00174.00177.005542000974947000
2015-02-10172.00177.00170.00175.00146660002551784000
2015-02-09168.00169.00166.00169.003629000608185000
2015-02-06162.00168.00162.00168.00110500001833048000
2015-02-05165.00165.00161.00163.003871000631846000
2015-02-04169.00169.00165.00165.005417000905279000
2015-02-03161.00166.00161.00165.0077690001275315000
2015-02-02160.00164.00159.00159.005059000814508000
2015-01-30160.00161.00159.00159.002173000347158000
2015-01-29160.00161.00158.00158.002639000420103000
2015-01-28160.00161.00159.00160.003249000519705000
2015-01-27159.00162.00158.00161.004791000769496000
2015-01-26160.00160.00158.00158.002520000400705000
2015-01-23161.00162.00159.00160.002937000471701000
2015-01-22160.00161.00158.00160.004201000672234000
2015-01-21161.00162.00158.00158.005574000888803000
2015-01-20155.00162.00154.00160.0083720001328621000
2015-01-19155.00156.00153.00154.004749000731828000
2015-01-16156.00156.00152.00155.0071900001107541000
2015-01-15157.00158.00155.00156.0067460001055521000
2015-01-14158.00159.00154.00158.00104640001637998000
2015-01-13162.00162.00158.00160.005721000914729000
2015-01-09164.00165.00162.00162.005047000824014000
2015-01-08167.00168.00163.00163.0066060001089669000
2015-01-07163.00169.00162.00166.005803000964483000
2015-01-06168.00169.00162.00165.0094270001561995000
2015-01-05171.00172.00169.00170.005257000896700000
2014-12-30170.00174.00169.00171.0072620001244763000
2014-12-29173.00175.00170.00170.0077760001334557000
2014-12-26172.00174.00171.00173.0089590001548677000
2014-12-25172.00176.00169.00174.00209730003609488000
2014-12-24182.00185.00172.00174.00411630007297573000
2014-12-22165.00197.00165.00187.0014739000026873970000
2014-12-19157.00158.00154.00157.0066410001033176000
2014-12-18155.00158.00154.00156.0081480001271355000
2014-12-17152.00154.00151.00153.0094220001434210000
2014-12-16156.00156.00152.00153.005781000890525000
2014-12-15158.00159.00156.00156.005896000926571000
2014-12-12161.00162.00158.00159.00118430001895059000
2014-12-11161.00162.00161.00161.003588000579426000
2014-12-10163.00163.00162.00162.003272000531748000
2014-12-09163.00163.00162.00162.002575000418226000
2014-12-08164.00165.00162.00163.003940000643637000
2014-12-05162.00166.00162.00164.004799000787290000
2014-12-04162.00164.00161.00162.0062530001016040000
2014-12-03161.00163.00160.00161.005927000957319000
2014-12-02162.00163.00160.00161.0090760001461115000
2014-12-01163.00164.00161.00162.004508000731611000
2014-11-28163.00164.00161.00163.004762000774165000
2014-11-27166.00166.00163.00164.004369000719304000
2014-11-26168.00168.00164.00165.005699000945041000
2014-11-25169.00171.00167.00168.005786000975779000
2014-11-21165.00169.00163.00168.0069110001147732000
2014-11-20164.00164.00162.00163.004150000677609000
2014-11-19162.00165.00161.00164.005204000848987000
2014-11-18161.00162.00161.00161.002789000450275000
2014-11-17164.00164.00161.00161.0070870001150038000
2014-11-14165.00166.00163.00164.003595000589379000
2014-11-13164.00165.00162.00164.005034000824313000
2014-11-12165.00165.00163.00164.004842000793522000
2014-11-11163.00166.00162.00162.005435000890804000
2014-11-10164.00165.00162.00163.005046000823348000
2014-11-07163.00164.00161.00163.0069180001121657000
2014-11-06167.00169.00163.00163.0068000001130745000
2014-11-05169.00170.00166.00167.005129000860150000
2014-11-04175.00176.00170.00170.004894000845225000
2014-10-31169.00172.00167.00171.004901000831672000
2014-10-30168.00172.00168.00169.003650000619449000
2014-10-29164.00169.00164.00169.002822000470149000
2014-10-28165.00165.00161.00163.004807000780524000
2014-10-27166.00167.00164.00165.004722000779692000
2014-10-24169.00169.00165.00167.003646000608631000
2014-10-23171.00171.00167.00168.003533000595305000
2014-10-22172.00174.00170.00173.001791000308367000
2014-10-21171.00171.00168.00170.002959000501591000
2014-10-20170.00173.00168.00172.002483000424919000
2014-10-17167.00168.00166.00166.001772000295134000
2014-10-16171.00171.00166.00166.002918000490275000
2014-10-15174.00174.00172.00173.001552000268042000
2014-10-14177.00177.00173.00174.002585000452472000
2014-10-10177.00180.00177.00178.001775000316436000
2014-10-09179.00181.00177.00178.001625000290654000
2014-10-08180.00181.00178.00178.002733000488980000
2014-10-07183.00184.00181.00181.002152000392522000
2014-10-06185.00185.00182.00182.002113000387659000
2014-10-03185.00187.00183.00184.001884000348333000
2014-10-02186.00188.00185.00185.001228000228742000
2014-10-01186.00189.00185.00188.001672000313089000
2014-09-30190.00191.00185.00185.003201000598379000
2014-09-29194.00194.00191.00192.002057000396036000
2014-09-26188.00194.00187.00193.002554000487162000
2014-09-25187.00190.00186.00190.001540000289474000
2014-09-24187.00187.00185.00185.002260000419874000
2014-09-22188.00190.00186.00187.001647000308398000
2014-09-19189.00190.00188.00189.001981000374083000
2014-09-18190.00191.00189.00190.001912000363614000
2014-09-17193.00193.00190.00190.001501000287207000

   ※ 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