[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 
2017-09-20147.00148.00147.00147.0015100022249000
2017-09-19147.00148.00147.00148.0012300018132000
2017-09-15148.00148.00146.00146.0029400043245000
2017-09-14150.00150.00147.00149.007600011292000
2017-09-13148.00150.00148.00150.007100010568000
2017-09-12147.00148.00147.00147.00450006645000
2017-09-11144.00147.00144.00147.00640009334000
2017-09-08145.00145.00144.00144.00220003181000
2017-09-07144.00146.00144.00145.008400012178000
2017-09-06143.00145.00142.00144.009900014177000
2017-09-05148.00148.00143.00143.0019000027577000
2017-09-04150.00151.00148.00148.0010900016248000
2017-09-01151.00152.00150.00150.0025100037917000
2017-08-31149.00152.00148.00151.0027500041393000
2017-08-30147.00149.00147.00148.0021300031581000
2017-08-29146.00147.00145.00146.008800012902000
2017-08-28144.00146.00144.00146.0014700021351000
2017-08-25144.00145.00143.00144.009100013097000
2017-08-24143.00144.00143.00144.00400005724000
2017-08-23143.00144.00142.00143.00520007416000
2017-08-22141.00143.00141.00142.007500010627000
2017-08-21141.00142.00141.00141.00520007338000
2017-08-18142.00143.00141.00142.00630008923000
2017-08-17141.00143.00141.00143.00370005247000
2017-08-16141.00143.00140.00141.0013500019074000
2017-08-15141.00142.00141.00141.00470006667000
2017-08-14140.00142.00139.00142.0011700016390000
2017-08-10141.00142.00141.00141.00570008038000
2017-08-09143.00144.00141.00141.0013500019198000
2017-08-08144.00144.00142.00143.0022700032426000
2017-08-07145.00145.00143.00144.0019100027508000
2017-08-04145.00146.00145.00145.009900014369000
2017-08-03145.00147.00145.00146.0013500019711000
2017-08-02144.00145.00143.00145.0017000024496000
2017-08-01144.00146.00144.00144.0012600018216000
2017-07-31146.00147.00143.00144.0031400045406000
2017-07-28148.00149.00145.00145.0022500032964000
2017-07-27146.00148.00146.00147.0017600025872000
2017-07-26146.00147.00144.00144.0017100024862000
2017-07-25148.00149.00144.00145.00758000111001000
2017-07-24149.00151.00148.00151.0040500060510000
2017-07-21152.00152.00149.00150.0055600083452000
2017-07-20150.00153.00149.00152.00914000138235000
2017-07-19147.00150.00146.00149.0059300087835000
2017-07-18145.00151.00144.00149.001189000176178000
2017-07-14139.00144.00138.00144.0030800043524000
2017-07-13138.00139.00137.00139.008400011640000
2017-07-12138.00139.00137.00138.007400010215000
2017-07-11135.00139.00135.00138.0021500029480000
2017-07-10136.00136.00135.00135.007500010186000
2017-07-07136.00136.00134.00135.0011900016096000
2017-07-06137.00137.00136.00136.00310004224000
2017-07-05137.00137.00135.00137.0016800022893000
2017-07-04135.00138.00135.00136.0038100051841000
2017-07-03133.00136.00133.00134.0017600023722000
2017-06-30134.00135.00133.00133.00680009108000
2017-06-29135.00135.00134.00135.00340004579000
2017-06-28134.00135.00133.00135.0012500016778000
2017-06-27134.00134.00133.00134.007600010173000
2017-06-26134.00134.00133.00133.00520006941000
2017-06-23134.00134.00133.00133.00470006293000
2017-06-22134.00135.00133.00133.00610008182000
2017-06-21134.00135.00134.00134.008000010730000
2017-06-20133.00135.00133.00134.00560007503000
2017-06-19133.00134.00133.00133.00530007063000
2017-06-16134.00134.00133.00133.0010400013872000
2017-06-15135.00135.00133.00133.0014000018689000
2017-06-14134.00135.00134.00135.00680009128000
2017-06-13133.00134.00133.00134.00610008137000
2017-06-12133.00134.00132.00133.0010500013968000
2017-06-09133.00134.00133.00133.00510006786000
2017-06-08134.00134.00133.00133.00700009365000
2017-06-07133.00135.00133.00134.00630008436000
2017-06-06134.00134.00133.00133.0012700017005000
2017-06-05135.00135.00134.00135.0040600054665000
2017-06-02134.00136.00134.00135.0017700023914000
2017-06-01133.00135.00133.00134.007600010148000
2017-05-31135.00135.00134.00134.00420005644000
2017-05-30135.00136.00134.00135.008800011882000
2017-05-29136.00136.00135.00136.00660008967000
2017-05-26137.00137.00136.00136.00240003267000
2017-05-25136.00136.00136.00136.009100012376000
2017-05-24137.00137.00135.00136.0015300020834000
2017-05-23137.00137.00136.00136.009500012941000
2017-05-22136.00137.00136.00136.00650008882000
2017-05-19135.00136.00135.00135.00680009194000
2017-05-18134.00135.00134.00135.00690009270000
2017-05-17136.00136.00135.00135.008600011637000
2017-05-16135.00137.00135.00136.0014800020144000
2017-05-15134.00135.00134.00134.0010800014478000
2017-05-12135.00135.00134.00134.0011800015885000
2017-05-11135.00135.00133.00135.0025300033982000
2017-05-10134.00135.00133.00134.0032200043176000
2017-05-09134.00139.00134.00135.002596000351740000
2017-05-08133.00134.00133.00134.0017500023382000
2017-05-02133.00133.00131.00132.0016100021311000
2017-05-01135.00135.00131.00132.0018200024183000
2017-04-28136.00136.00135.00135.0011500015586000
2017-04-27136.00137.00135.00135.0012600017122000
2017-04-26136.00136.00135.00135.0010200013787000
2017-04-25135.00136.00134.00136.00700009444000
2017-04-24135.00135.00133.00135.0013100017592000
2017-04-21133.00134.00132.00133.0012100016072000
2017-04-20132.00133.00131.00132.008500011246000
2017-04-19132.00132.00132.00132.00320004224000
2017-04-18131.00133.00131.00133.0012300016197000
2017-04-17131.00131.00130.00131.009500012442000
2017-04-14131.00131.00131.00131.00650008515000
2017-04-13131.00132.00131.00131.0014300018763000
2017-04-12132.00132.00131.00132.0014300018846000
2017-04-11132.00133.00132.00132.00440005825000
2017-04-10135.00135.00132.00132.0011400015247000
2017-04-07132.00136.00131.00135.0024800033174000
2017-04-06134.00134.00132.00133.0018700024870000
2017-04-05133.00135.00133.00135.0017300023123000
2017-04-04136.00137.00134.00134.0018700025239000
2017-04-03138.00139.00136.00136.0010100013821000
2017-03-31139.00139.00137.00137.0010100013918000
2017-03-30138.00139.00137.00139.00710009801000
2017-03-29139.00140.00137.00139.0019700027233000
2017-03-28140.00140.00139.00139.007200010030000
2017-03-27141.00141.00139.00139.0014100019786000
2017-03-24139.00141.00139.00141.0022100030791000
2017-03-23140.00140.00138.00139.0010100014047000
2017-03-22140.00140.00139.00140.007300010203000
2017-03-21141.00142.00140.00141.00490006907000
2017-03-17140.00142.00139.00142.0015800022294000
2017-03-16140.00140.00139.00139.00570007945000
2017-03-15140.00140.00139.00140.009900013810000
2017-03-14139.00141.00138.00141.0011700016324000
2017-03-13139.00139.00138.00138.008400011649000
2017-03-10140.00140.00139.00139.007800010880000
2017-03-09139.00140.00138.00139.0018700025927000
2017-03-08140.00140.00139.00139.00480006704000
2017-03-07139.00141.00139.00140.0011700016333000
2017-03-06139.00139.00138.00139.0015300021263000
2017-03-03140.00141.00139.00139.009500013291000
2017-03-02140.00141.00140.00140.00430006049000
2017-03-01140.00141.00140.00140.0011400015962000
2017-02-28141.00141.00140.00140.007700010796000
2017-02-27141.00141.00139.00140.0021300029829000
2017-02-24141.00141.00141.00141.007300010293000
2017-02-23142.00142.00141.00141.00670009475000
2017-02-22143.00144.00142.00142.0014100020143000
2017-02-21143.00143.00142.00143.00460006570000
2017-02-20142.00143.00142.00142.007500010680000
2017-02-17142.00143.00141.00143.009900014053000
2017-02-16144.00145.00143.00143.007300010483000
2017-02-15145.00145.00144.00144.008600012405000
2017-02-14144.00145.00143.00144.0010600015275000
2017-02-13143.00144.00142.00143.0023200033153000
2017-02-10140.00141.00140.00140.00714000100080000
2017-02-09140.00140.00139.00140.0010800015098000
2017-02-08140.00141.00139.00140.0012200017058000
2017-02-07141.00142.00139.00140.0019000026668000
2017-02-06141.00142.00139.00142.0033400046968000
2017-02-03143.00143.00139.00141.0036600051519000
2017-02-02146.00146.00141.00143.0048100069028000
2017-02-01149.00149.00146.00147.0051300075199000
2017-01-31150.00152.00149.00151.0017300026051000
2017-01-30152.00152.00151.00151.0018400027838000
2017-01-27152.00154.00152.00152.0045800070012000
2017-01-26150.00153.00150.00152.0041900063469000
2017-01-25150.00150.00149.00150.007400011072000
2017-01-24149.00149.00149.00149.00510007599000
2017-01-23151.00151.00149.00149.00450006750000
2017-01-20151.00151.00150.00151.008000012054000
2017-01-19150.00151.00149.00151.0015900023862000
2017-01-18150.00150.00148.00150.0011400017070000
2017-01-17151.00151.00148.00151.0018200027264000
2017-01-16151.00152.00150.00152.0025400038341000
2017-01-13149.00152.00149.00152.0041100061889000
2017-01-12147.00150.00146.00149.0042200062357000
2017-01-11146.00147.00145.00147.009200013441000
2017-01-10147.00147.00145.00147.0037100054110000
2017-01-06148.00149.00147.00148.0032900048704000
2017-01-05148.00150.00146.00149.00719000106666000
2017-01-04143.00149.00143.00149.00836000122780000
2016-12-30142.00143.00141.00143.0022900032531000
2016-12-29143.00143.00141.00143.0038200054167000
2016-12-28144.00145.00143.00144.0054300078160000
2016-12-27146.00148.00146.00148.00915000134153000
2016-12-26147.00149.00147.00147.0060100088745000
2016-12-22149.00149.00147.00148.0045800067871000
2016-12-21149.00150.00148.00150.0028600042701000
2016-12-20150.00151.00149.00149.0030900046238000
2016-12-19151.00151.00148.00149.00725000108586000
2016-12-16150.00152.00150.00151.0037700056787000
2016-12-15152.00153.00150.00152.0043400065823000
2016-12-14154.00154.00152.00152.0028400043455000
2016-12-13153.00154.00152.00154.0026500040540000
2016-12-12156.00156.00153.00153.00653000100983000
2016-12-09153.00156.00152.00153.0058800090510000
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

   ※ 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