[5008 東証2部] 東亜石油 日足 時系列データ

[5008 東証2部] 東亜石油 (石油石炭製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-08153.00154.00152.00152.0018800028784000
2016-12-07152.00153.00151.00153.0038200058023000
2016-12-06151.00152.00150.00152.0014500021943000
2016-12-05151.00152.00149.00151.0026600040094000
2016-12-02151.00151.00149.00150.0032300048581000
2016-12-01152.00157.00150.00150.00919000140591000
2016-11-30148.00149.00147.00149.009600014227000
2016-11-29148.00148.00147.00148.0019800029155000
2016-11-28148.00148.00147.00148.008500012517000
2016-11-25149.00149.00147.00148.0011800017480000
2016-11-24148.00148.00147.00148.0022900033830000
2016-11-22147.00148.00146.00148.009800014414000
2016-11-21146.00147.00145.00147.009200013442000
2016-11-18146.00147.00145.00146.009100013248000
2016-11-17145.00145.00145.00145.00280004060000
2016-11-16144.00146.00144.00146.0017900025995000
2016-11-15142.00144.00141.00144.0017000024254000
2016-11-14140.00142.00140.00142.0016700023536000
2016-11-11140.00142.00139.00140.0015200021422000
2016-11-10137.00141.00137.00140.0030500042341000
2016-11-09143.00143.00129.00133.0073300098013000
2016-11-08143.00143.00142.00143.00600008565000
2016-11-07141.00143.00141.00143.0010000014240000
2016-11-04142.00142.00140.00142.0013100018496000
2016-11-02146.00147.00143.00143.0025800037365000
2016-11-01149.00149.00146.00147.0033000048537000
2016-10-31150.00151.00148.00151.0021200031622000
2016-10-28148.00150.00147.00150.0011800017559000
2016-10-27148.00150.00147.00147.0015300022630000
2016-10-26151.00151.00146.00148.0038200056430000
2016-10-25151.00153.00151.00151.0019200029082000
2016-10-24147.00151.00147.00151.0022600033774000
2016-10-21147.00148.00144.00147.0035000051090000
2016-10-20146.00148.00146.00147.0024000035334000
2016-10-19143.00146.00142.00146.0016300023453000
2016-10-18140.00143.00139.00143.0017200024222000
2016-10-17137.00139.00137.00139.008200011327000
2016-10-14135.00138.00135.00138.0011400015648000
2016-10-13138.00139.00135.00136.0015200020775000
2016-10-12135.00139.00135.00139.0019900027167000
2016-10-11136.00137.00135.00137.0031800043386000
2016-10-07133.00134.00132.00133.009700012846000
2016-10-06132.00135.00132.00132.0032200042887000
2016-10-05130.00133.00130.00131.0014500019079000
2016-10-04129.00130.00128.00130.009000011615000
2016-10-03129.00130.00128.00129.0011000014170000
2016-09-30131.00131.00127.00129.0017000022004000
2016-09-29130.00131.00129.00131.0029000037802000
2016-09-28128.00130.00128.00128.00470006056000
2016-09-27127.00128.00127.00128.00780009918000
2016-09-26129.00129.00127.00128.00730009339000
2016-09-23128.00129.00127.00129.00690008846000
2016-09-21127.00128.00127.00128.00760009676000
2016-09-20127.00131.00127.00127.0018800024238000
2016-09-16124.00130.00123.00130.009300011749000
2016-09-15123.00124.00123.00124.00170002097000
2016-09-14125.00125.00123.00123.008400010425000
2016-09-13128.00128.00125.00125.0019000023961000
2016-09-12127.00128.00126.00128.0012300015636000
2016-09-09126.00129.00125.00129.0032700041709000
2016-09-08124.00127.00124.00126.0041400051971000
2016-09-07125.00125.00124.00124.0010100012594000
2016-09-06123.00125.00123.00124.00660008147000
2016-09-05124.00125.00122.00122.0026200032405000
2016-09-02121.00122.00121.00121.008600010467000
2016-09-01118.00121.00118.00121.0014000016672000
2016-08-31118.00118.00117.00118.00630007406000
2016-08-30117.00118.00116.00118.0011700013676000
2016-08-29118.00118.00117.00117.0014100016586000
2016-08-26119.00119.00116.00117.0039600046562000
2016-08-25119.00124.00118.00119.0059800071715000
2016-08-24118.00118.00117.00117.00350004107000
2016-08-23118.00118.00117.00118.00310003649000
2016-08-22118.00119.00117.00118.009700011456000
2016-08-19117.00118.00116.00117.00750008755000
2016-08-18116.00117.00116.00117.00480005607000
2016-08-17118.00118.00116.00116.008700010151000
2016-08-16117.00118.00116.00117.00590006933000
2016-08-15117.00117.00116.00116.00360004201000
2016-08-12117.00118.00116.00117.0012300014408000
2016-08-10117.00117.00116.00116.00200002337000
2016-08-09117.00117.00116.00117.00310003624000
2016-08-08116.00117.00116.00116.00580006739000
2016-08-05117.00117.00115.00116.009700011268000
2016-08-04116.00118.00116.00116.00300003505000
2016-08-03117.00117.00115.00116.0012600014604000
2016-08-02118.00118.00116.00118.009800011504000
2016-08-01121.00121.00117.00117.0021100025254000
2016-07-29118.00119.00117.00119.0011200013210000
2016-07-28118.00119.00117.00118.00680008028000
2016-07-27117.00118.00116.00118.00680007942000
2016-07-26118.00118.00116.00117.0024800029104000
2016-07-25114.00115.00113.00114.00770008748000
2016-07-22115.00115.00113.00114.0013400015234000
2016-07-21114.00115.00113.00115.00620007061000
2016-07-20114.00114.00112.00114.00740008396000
2016-07-19113.00114.00113.00114.00510005800000
2016-07-15112.00114.00112.00112.0016900019003000
2016-07-14111.00113.00111.00112.0010300011527000
2016-07-13113.00114.00111.00111.0025000028035000
2016-07-12112.00113.00111.00112.0010900012190000
2016-07-11110.00111.00110.00111.0010400011493000
2016-07-08111.00111.00108.00109.00880009653000
2016-07-07112.00112.00110.00111.00590006530000
2016-07-06112.00113.00111.00112.00570006374000
2016-07-05113.00113.00112.00113.00360004059000
2016-07-04113.00114.00112.00113.00540006103000
2016-07-01113.00114.00113.00113.00470005313000
2016-06-30112.00114.00112.00113.00780008786000
2016-06-29110.00112.00110.00111.00460005075000
2016-06-28111.00112.00108.00109.0013500014827000
2016-06-27108.00114.00108.00111.0012500013933000
2016-06-24117.00119.00105.00108.0044300048475000
2016-06-23116.00117.00116.00116.00340003951000
2016-06-22117.00117.00116.00117.0020600024096000
2016-06-21117.00118.00117.00118.00230002697000
2016-06-20115.00117.00115.00117.00680007909000
2016-06-17115.00116.00115.00115.00680007823000
2016-06-16117.00117.00114.00116.0015200017572000
2016-06-15117.00118.00116.00118.00450005267000
2016-06-14116.00118.00116.00118.0016000018629000
2016-06-13121.00121.00118.00119.0012600015089000
2016-06-10122.00122.00121.00122.00250003042000
2016-06-09121.00122.00121.00122.00790009581000
2016-06-08121.00122.00121.00121.00540006565000
2016-06-07121.00121.00121.00121.00150001815000
2016-06-06122.00122.00120.00121.00520006273000
2016-06-03122.00123.00121.00122.00820009980000
2016-06-02123.00123.00120.00122.00800009719000
2016-06-01123.00124.00122.00122.00460005656000
2016-05-31122.00124.00122.00124.00310003807000
2016-05-30124.00124.00123.00123.00420005179000
2016-05-27124.00124.00123.00124.00390004829000
2016-05-26124.00124.00123.00123.00270003326000
2016-05-25124.00124.00122.00124.00440005428000
2016-05-24123.00123.00121.00123.009900012085000
2016-05-23123.00123.00122.00122.00240002950000
2016-05-20123.00123.00122.00123.00500006131000
2016-05-19122.00124.00122.00123.00680008352000
2016-05-18122.00124.00121.00122.00660008071000
2016-05-17121.00121.00120.00121.00410004959000
2016-05-16122.00123.00120.00121.0012400015044000
2016-05-13123.00124.00122.00123.008600010552000
2016-05-12122.00124.00121.00122.0010400012729000
2016-05-11124.00124.00122.00123.0011600014306000
2016-05-10124.00124.00122.00123.00680008363000
2016-05-09124.00124.00122.00124.00510006276000
2016-05-06125.00125.00122.00124.0012000014769000
2016-05-02125.00126.00124.00125.009700012113000
2016-04-28132.00132.00126.00128.0016000020699000
2016-04-27131.00132.00129.00131.008400010927000
2016-04-26132.00133.00129.00130.0013600017758000
2016-04-25129.00139.00129.00131.0047100062297000
2016-04-22126.00127.00125.00126.0013600017184000
2016-04-21122.00127.00121.00125.0028100034990000
2016-04-20122.00124.00120.00122.0017200020961000
2016-04-19122.00122.00120.00121.009600011633000
2016-04-18123.00123.00120.00120.0010500012711000
2016-04-15123.00125.00123.00123.009100011260000
2016-04-14121.00123.00121.00123.0013500016455000
2016-04-13121.00121.00120.00121.00660007984000
2016-04-12120.00121.00119.00120.00450005400000
2016-04-11120.00121.00119.00119.00800009603000
2016-04-08120.00122.00118.00121.00770009211000
2016-04-07121.00122.00120.00120.00510006169000
2016-04-06121.00122.00119.00122.0013100015759000
2016-04-05123.00123.00121.00122.0011100013542000
2016-04-04122.00124.00122.00123.00700008600000
2016-04-01124.00124.00122.00122.0011500014162000
2016-03-31123.00124.00123.00124.00460005664000
2016-03-30124.00124.00122.00122.0016800020701000
2016-03-29124.00124.00122.00124.00250003087000
2016-03-28122.00124.00122.00123.008700010686000
2016-03-25123.00123.00122.00123.00500006115000
2016-03-24122.00124.00121.00123.008500010405000
2016-03-23123.00124.00122.00123.00760009348000
2016-03-22123.00123.00122.00123.00760009317000
2016-03-18123.00124.00121.00121.0018900023046000
2016-03-17126.00127.00122.00124.0020200025130000
2016-03-16125.00126.00124.00126.0010900013619000
2016-03-15124.00126.00123.00124.0013400016652000
2016-03-14124.00125.00124.00125.0010500013040000
2016-03-11123.00124.00123.00124.00420005172000
2016-03-10123.00124.00122.00124.00460005658000
2016-03-09123.00123.00120.00123.0013600016591000
2016-03-08124.00126.00121.00124.0013300016459000
2016-03-07125.00125.00124.00125.008300010328000
2016-03-04122.00125.00120.00125.0030600037498000
2016-03-03121.00125.00121.00124.0018200022377000
2016-03-02122.00125.00122.00123.0016600020479000
2016-03-01122.00123.00121.00122.00310003779000
2016-02-29122.00124.00122.00123.00580007110000
2016-02-26121.00122.00121.00122.008800010703000
2016-02-25121.00121.00119.00121.00490005895000
2016-02-24120.00122.00119.00121.0012700015283000
2016-02-23124.00124.00121.00122.00760009304000
2016-02-22119.00122.00119.00122.00530006384000
2016-02-19122.00123.00118.00119.0016400019777000
2016-02-18117.00122.00117.00119.0022300026652000
2016-02-17116.00117.00113.00115.00610007022000
2016-02-16114.00116.00113.00115.0017300019760000
2016-02-15111.00114.00110.00113.0012100013618000
2016-02-12108.00109.00105.00108.0055500059509000
2016-02-10118.00118.00112.00113.0039400045002000
2016-02-09120.00120.00115.00118.0030200035612000
2016-02-08121.00123.00120.00123.0016500020056000
2016-02-05124.00125.00122.00124.0018700023058000
2016-02-04126.00127.00124.00126.0026200032803000
2016-02-03128.00128.00124.00127.0018600023518000
2016-02-02130.00131.00128.00129.0019500025160000
2016-02-01132.00132.00128.00130.0035600046395000
2016-01-29130.00133.00129.00133.0017100022345000
2016-01-28131.00132.00129.00130.0013600017750000
2016-01-27128.00131.00128.00130.0012300015975000
2016-01-26129.00130.00127.00128.0012900016529000
2016-01-25130.00131.00129.00130.0017100022236000
2016-01-22124.00128.00121.00127.0038700048172000
2016-01-21126.00129.00122.00124.0046400058173000
2016-01-20131.00132.00127.00128.0043900056777000
2016-01-19130.00131.00129.00131.0018700024264000
2016-01-18130.00131.00127.00131.0023600030545000
2016-01-15138.00138.00133.00135.0030400041045000
2016-01-14138.00138.00135.00137.0036600049918000
2016-01-13139.00141.00139.00140.0023300032559000
2016-01-12143.00143.00136.00138.0035900049921000
2016-01-08143.00144.00142.00143.0026100037238000
2016-01-07146.00146.00142.00143.0032200046423000
2016-01-06149.00149.00146.00146.0019800029151000
2016-01-05149.00150.00148.00149.0013400019966000
2016-01-04150.00151.00149.00149.0026200039224000
2015-12-30150.00150.00149.00150.0038200056983000
2015-12-29149.00151.00149.00151.008100012119000
2015-12-28148.00150.00148.00150.0037400055623000
2015-12-25153.00154.00152.00152.00736000112413000
2015-12-24155.00156.00153.00154.0036600056594000
2015-12-22154.00155.00153.00154.0021300032766000
2015-12-21155.00156.00153.00154.0024200037260000
2015-12-18157.00158.00155.00155.0027600043147000
2015-12-17156.00158.00156.00157.0026400041420000
2015-12-16154.00156.00153.00154.0021000032488000
2015-12-15155.00155.00152.00152.0031100047761000
2015-12-14156.00156.00153.00156.0052300080688000
2015-12-11158.00159.00157.00158.007300011535000
2015-12-10158.00158.00157.00157.0024400038478000
2015-12-09159.00160.00158.00158.0013800021904000
2015-12-08161.00161.00158.00159.0050200080149000
2015-12-07161.00162.00161.00161.009600015497000
2015-12-04162.00162.00161.00161.0028800046492000
2015-12-03163.00164.00162.00163.0021900035630000
2015-12-02164.00164.00162.00163.0018900030835000

   ※ 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