[5012 東証1部] 東燃ゼネラル石油 日足 時系列データ

[5012 東証1部] 東燃ゼネラル石油 (石油石炭製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-281334.001355.001300.001300.00895800011780891000
2017-03-271327.001334.001319.001320.0013970001851413000
2017-03-241347.001357.001344.001344.0013960001884057000
2017-03-231312.001351.001311.001347.0045430006084003000
2017-03-221317.001339.001309.001320.0033930004500476000
2017-03-211342.001361.001339.001346.0038080005135397000
2017-03-171370.001374.001354.001372.0052530007183504000
2017-03-161372.001395.001372.001382.0016110002231383000
2017-03-151386.001389.001368.001372.0014940002054622000
2017-03-141387.001400.001387.001393.0017630002459703000
2017-03-131385.001392.001376.001386.0015390002131279000
2017-03-101407.001409.001385.001394.0022040003077632000
2017-03-091390.001401.001379.001386.0016990002358850000
2017-03-081393.001398.001389.001393.0014390002006094000
2017-03-071385.001415.001383.001405.0026940003775821000
2017-03-061354.001384.001351.001376.0017150002351468000
2017-03-031365.001372.001339.001346.0017580002381420000
2017-03-021373.001382.001369.001371.0018170002495926000
2017-03-011355.001373.001349.001360.0029910004063292000
2017-02-281333.001360.001331.001345.0033000004451501000
2017-02-271325.001325.001304.001313.0012120001592600000
2017-02-241336.001342.001328.001331.0021450002863188000
2017-02-231329.001336.001316.001335.0010580001405384000
2017-02-221334.001337.001323.001329.0015670002083314000
2017-02-211325.001337.001321.001322.0012850001703831000
2017-02-201324.001324.001312.001317.0015870002090100000
2017-02-171340.001350.001334.001336.0015680002104058000
2017-02-161350.001355.001341.001351.0016240002194199000
2017-02-151350.001350.001338.001350.0015270002053751000
2017-02-141345.001355.001334.001338.0022180002979524000
2017-02-131334.001365.001333.001355.0025840003500775000
2017-02-101294.001326.001293.001318.0015350002014426000
2017-02-091285.001289.001270.001275.0019890002539075000
2017-02-081308.001312.001284.001293.0015340001988228000
2017-02-071316.001327.001304.001324.0017590002314240000
2017-02-061330.001333.001316.001322.0013320001763296000
2017-02-031320.001327.001315.001317.008730001152401000
2017-02-021332.001335.001309.001316.0019390002553182000
2017-02-011326.001335.001308.001333.0015170002012909000
2017-01-311338.001343.001325.001329.0024160003221243000
2017-01-301359.001362.001346.001355.0024790003356823000
2017-01-271322.001353.001322.001336.0025330003398980000
2017-01-261318.001319.001305.001315.0018450002419844000
2017-01-251317.001322.001301.001306.0011980001570531000
2017-01-241300.001312.001288.001292.0014120001830677000
2017-01-231285.001306.001276.001300.0018810002432675000
2017-01-201297.001320.001296.001313.0021760002850197000
2017-01-191295.001295.001279.001285.009190001182996000
2017-01-181260.001294.001260.001290.0014800001894204000
2017-01-171282.001286.001262.001263.0012090001536837000
2017-01-161298.001305.001282.001285.008230001061797000
2017-01-131285.001307.001282.001306.0028950003764459000
2017-01-121290.001299.001285.001294.0032170004157015000
2017-01-111256.001281.001252.001266.0031500004000456000
2017-01-101266.001271.001256.001256.0019690002486421000
2017-01-061259.001271.001257.001271.0018300002315179000
2017-01-051266.001274.001255.001274.0020840002635696000
2017-01-041239.001276.001239.001270.0029840003779520000
2016-12-301216.001236.001216.001232.0014250001750845000
2016-12-291230.001234.001217.001228.0017910002195649000
2016-12-281230.001255.001230.001240.0024400003032157000
2016-12-271255.001274.001252.001260.0023610002978796000
2016-12-261273.001276.001252.001256.0020220002546687000
2016-12-221260.001276.001257.001271.0014500001840205000
2016-12-211259.001268.001255.001263.0018340002315124000
2016-12-201270.001270.001249.001259.0022920002884251000
2016-12-191259.001268.001252.001265.0020450002581768000
2016-12-161256.001262.001247.001262.0017630002217016000
2016-12-151275.001275.001237.001249.0027760003476020000
2016-12-141290.001291.001265.001273.0017370002212640000
2016-12-131275.001290.001269.001290.0019430002488385000
2016-12-121310.001311.001262.001278.0031460004039429000
2016-12-091246.001278.001246.001273.0030050003800660000
2016-12-081224.001239.001224.001239.0019930002457834000
2016-12-071200.001212.001189.001212.0025090003019873000
2016-12-061174.001185.001170.001185.0038230004507429000
2016-12-051160.001172.001151.001168.0025220002941722000
2016-12-021169.001175.001155.001165.0031410003659677000
2016-12-011128.001172.001127.001160.0057450006633140000
2016-11-301109.001110.001079.001089.001224800013358401000
2016-11-291089.001101.001085.001096.0024990002738490000
2016-11-281080.001097.001077.001095.0025620002787502000
2016-11-251085.001099.001081.001092.0024730002703012000
2016-11-241093.001100.001075.001077.0042870004646948000
2016-11-221083.001099.001083.001092.0041560004545888000
2016-11-211071.001082.001063.001081.0029590003188263000
2016-11-181061.001072.001050.001065.0023980002552311000
2016-11-171051.001060.001049.001057.0031240003298015000
2016-11-161061.001066.001056.001058.0029010003074589000
2016-11-151045.001066.001045.001053.0027160002859324000
2016-11-141017.001041.001016.001041.0022990002376209000
2016-11-111007.001025.001002.001014.0029250002968980000
2016-11-10999.001004.00993.001000.0020820002081233000
2016-11-091005.001016.00949.00961.0037360003645556000
2016-11-081003.001007.00999.001004.0017030001708673000
2016-11-071005.001012.00999.001003.0016370001643317000
2016-11-041002.001007.00998.001001.0015410001543398000
2016-11-021007.001013.001002.001011.0012880001299337000
2016-11-011029.001029.001015.001018.0016790001711672000
2016-10-311032.001037.001020.001036.0018040001857637000
2016-10-281035.001041.001032.001041.0031280003244064000
2016-10-271024.001035.001021.001030.0016930001742354000
2016-10-261017.001022.001013.001019.0014620001488400000
2016-10-251021.001033.001016.001020.0010630001089107000
2016-10-241026.001028.001020.001021.0011500001175901000
2016-10-211028.001036.001026.001027.0011790001215347000
2016-10-201040.001042.001028.001031.0014690001521708000
2016-10-191036.001040.001030.001032.0014520001502311000
2016-10-181027.001036.001021.001036.0012870001326982000
2016-10-171034.001039.001026.001033.0012560001296723000
2016-10-141014.001035.001013.001034.0015250001563344000
2016-10-131027.001035.001013.001019.0015190001552642000
2016-10-121028.001046.001026.001029.0013820001430671000
2016-10-111038.001051.001037.001045.0018820001965288000
2016-10-071024.001033.001023.001023.0021210002177668000
2016-10-061022.001033.001022.001024.0018780001929626000
2016-10-051020.001021.001013.001014.0012170001237625000
2016-10-041008.001019.001003.001019.0012970001314012000
2016-10-031018.001021.001011.001013.0011690001186742000
2016-09-301000.001020.00995.001020.0019180001941758000
2016-09-291001.001016.001001.001011.0022240002249805000
2016-09-28982.00985.00974.00985.0013570001330016000
2016-09-27963.00990.00960.00990.0015300001498737000
2016-09-26977.00978.00963.00965.0012280001190475000
2016-09-23976.00986.00969.00977.0011060001080978000
2016-09-21960.00980.00951.00978.0020190001946896000
2016-09-20950.00963.00946.00959.0022340002135450000
2016-09-16960.00965.00945.00965.0033720003226123000
2016-09-15978.00978.00959.00964.0012400001197105000
2016-09-14977.00977.00964.00969.0016260001579789000
2016-09-13982.001002.00980.00988.0035990003563796000
2016-09-12978.00998.00977.00982.0017470001723016000
2016-09-09978.00999.00978.00987.0017990001778656000
2016-09-08985.00995.00974.00983.0021990002162466000
2016-09-07980.001003.00980.00988.0017630001747234000
2016-09-06991.001000.00983.00983.0018380001817868000
2016-09-05985.00995.00982.00983.0013200001304285000
2016-09-02960.00976.00953.00975.0023620002286754000
2016-09-01964.00978.00950.00952.0021520002064130000
2016-08-31910.00969.00907.00955.0036020003431624000
2016-08-30896.00906.00890.00904.0013270001197445000
2016-08-29879.00892.00877.00887.00998000885223000
2016-08-26871.00877.00863.00865.0016420001427518000
2016-08-25877.00885.00869.00872.0011970001045579000
2016-08-24876.00894.00876.00887.001058000938687000
2016-08-23897.00898.00884.00891.0018030001603531000
2016-08-22919.00922.00907.00912.0011660001063595000
2016-08-19909.00926.00909.00922.00961000884767000
2016-08-18930.00932.00909.00909.0014400001325470000
2016-08-17863.00922.00863.00922.0035410003194153000
2016-08-16873.00881.00855.00870.0031480002741302000
2016-08-15889.00904.00878.00883.0019960001772474000
2016-08-12950.00950.00922.00934.0014070001312280000
2016-08-10906.00931.00902.00931.0014360001321182000
2016-08-09892.00903.00887.00903.0012460001118200000
2016-08-08900.00900.00884.00895.001078000960616000
2016-08-05900.00900.00885.00892.001012000901242000
2016-08-04885.00892.00871.00891.0013530001194010000
2016-08-03887.00887.00869.00881.0019650001723410000
2016-08-02900.00910.00891.00891.0016440001478174000
2016-08-01909.00924.00888.00920.0016960001542335000
2016-07-29933.00944.00910.00929.0020690001918331000
2016-07-28938.00953.00932.00946.0030280002859888000
2016-07-27941.00948.00935.00942.00920000867797000
2016-07-26923.00938.00920.00934.0016940001574980000
2016-07-25946.00958.00939.00941.0014430001363869000
2016-07-22955.00963.00952.00955.0013570001298762000
2016-07-21983.00983.00968.00980.0017500001709697000
2016-07-20980.00985.00972.00980.0011940001167884000
2016-07-19975.00987.00973.00983.0013030001278005000
2016-07-15980.00985.00964.00969.0017120001668205000
2016-07-14956.00982.00952.00976.0013350001298908000
2016-07-13982.00982.00961.00964.0013820001340292000
2016-07-12965.00975.00950.00965.0015420001491755000
2016-07-11928.00957.00928.00946.0019340001829954000
2016-07-08930.00935.00915.00917.0015070001388148000
2016-07-07925.00937.00921.00935.0015480001439269000
2016-07-06916.00936.00907.00933.0028100002600204000
2016-07-05918.00930.00907.00930.0011980001103229000
2016-07-04927.00937.00921.00927.0016880001563202000
2016-07-01923.00938.00914.00931.0019120001771027000
2016-06-30940.00941.00923.00930.0022610002105870000
2016-06-29908.00923.00898.00921.0019570001788251000
2016-06-28893.00914.00870.00905.0026200002344345000
2016-06-27911.00923.00906.00912.0017500001593769000
2016-06-24970.00970.00895.00904.0031350002900515000
2016-06-23969.00979.00955.00969.0022720002195360000
2016-06-22980.00989.00970.00973.0013760001344330000
2016-06-21989.00991.00972.00980.0027660002714085000
2016-06-20987.00996.00983.00991.0012400001228071000
2016-06-17964.00978.00961.00972.0027130002633368000
2016-06-16985.00986.00958.00958.0019940001927911000
2016-06-15999.00999.00979.00987.0022770002248984000
2016-06-141009.001015.00993.00998.0013120001312873000
2016-06-131026.001028.001006.001006.0015220001547020000
2016-06-101078.001078.001048.001056.0018370001945022000
2016-06-091060.001085.001060.001084.0018530001992731000
2016-06-081049.001063.001049.001060.0010940001157843000
2016-06-071038.001049.001033.001046.0016000001669108000
2016-06-061015.001031.001014.001029.0013540001384872000
2016-06-031018.001033.001014.001030.0019830002033935000
2016-06-021026.001032.001014.001014.0018230001860348000
2016-06-011052.001052.001029.001036.0014880001545028000
2016-05-311040.001055.001030.001055.0033720003534717000
2016-05-301048.001051.001038.001049.0011530001207458000
2016-05-271027.001049.001023.001046.0015330001595928000
2016-05-261044.001047.001033.001035.0014480001505753000
2016-05-251024.001034.001023.001025.0011420001173377000
2016-05-241015.001021.001009.001019.0012530001273078000
2016-05-231021.001022.001003.001016.0013480001367464000
2016-05-201008.001027.001000.001027.0023110002352413000
2016-05-191010.001030.001004.001007.0031120003154701000
2016-05-18991.001025.00990.001024.0027850002822794000
2016-05-17975.00990.00959.00987.0028420002787194000
2016-05-16978.00978.00950.00953.0017690001699321000
2016-05-13982.00982.00956.00969.0020240001959700000
2016-05-12979.00989.00966.00976.0025990002535871000
2016-05-111000.001005.00979.00982.0022930002272191000
2016-05-10994.001002.00983.00996.0020750002062991000
2016-05-091010.001020.001001.001009.0011170001127946000
2016-05-061009.001016.00994.001007.0013830001387445000
2016-05-021007.001023.001007.001021.0014820001502984000
2016-04-281089.001099.001045.001047.0018720002004261000
2016-04-271075.001082.001069.001080.0015750001695406000
2016-04-261055.001068.001051.001068.0013410001422391000
2016-04-251053.001054.001039.001054.0010750001126251000
2016-04-221045.001054.001038.001049.0014610001531045000
2016-04-211049.001049.001037.001046.0011630001214143000
2016-04-201034.001045.001029.001032.0015270001582826000
2016-04-191015.001029.001015.001024.0012740001302437000
2016-04-18995.001005.00979.001000.0016000001591217000
2016-04-151010.001024.001006.001017.0014260001451288000
2016-04-141016.001024.001012.001024.0017680001803254000
2016-04-13996.001010.00995.001006.0019070001913913000
2016-04-12955.00985.00954.00979.0016950001656117000
2016-04-11952.00976.00952.00961.0017690001703958000
2016-04-08921.00958.00916.00948.0023720002224960000
2016-04-07938.00949.00931.00936.0021310001999629000
2016-04-06939.00947.00923.00928.0020960001948688000
2016-04-05958.00963.00931.00940.0015820001488483000
2016-04-04977.00987.00966.00973.0018560001808097000
2016-04-011001.001007.00977.00982.0020090001984802000
2016-03-311000.001028.00990.001018.0037180003760739000
2016-03-30989.001007.00982.00998.0026200002613661000
2016-03-291000.001007.00989.00999.0012560001251131000
2016-03-28998.001009.00988.001001.0016750001672535000
2016-03-25991.001013.00988.001008.0028090002817730000
2016-03-24970.00974.00954.00971.0026270002535809000
2016-03-23976.00984.00970.00974.0016920001651384000
2016-03-22985.001018.00970.00976.0039360003907103000

   ※ 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