[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 
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
2016-03-18951.00964.00950.00957.0028450002724458000
2016-03-17959.00972.00947.00950.0020700001982324000
2016-03-16945.00966.00945.00952.0014300001366268000
2016-03-15950.00958.00939.00949.0018020001708866000
2016-03-14947.00957.00942.00954.0017440001661004000
2016-03-11911.00950.00903.00939.0051600004799366000
2016-03-10913.00914.00891.00898.0022480002021667000
2016-03-09889.00898.00877.00891.0028670002545917000
2016-03-08915.00916.00889.00901.0042650003841153000
2016-03-07933.00933.00915.00916.0019690001810823000
2016-03-04904.00934.00901.00933.0035750003295581000
2016-03-03877.00894.00876.00892.0026590002359351000
2016-03-02883.00883.00870.00877.0015610001370216000
2016-03-01859.00866.00837.00856.0028350002419569000
2016-02-29895.00898.00856.00858.0033710002936935000
2016-02-26902.00906.00883.00894.0025870002311277000
2016-02-25911.00927.00897.00905.0028490002582855000
2016-02-24888.00902.00882.00899.0019420001738263000
2016-02-23911.00922.00898.00898.0015500001402572000
2016-02-22905.00919.00896.00900.0018070001633141000
2016-02-19944.00950.00911.00917.0023300002149735000
2016-02-18949.00975.00949.00963.0025630002467028000
2016-02-17970.00972.00924.00929.0026830002517031000
2016-02-16984.00990.00970.00977.0023680002317651000
2016-02-15969.00997.00954.00987.0029760002914830000
2016-02-12899.00919.00892.00894.0028130002545500000
2016-02-10963.00972.00921.00934.0026410002482182000
2016-02-09978.00978.00958.00960.0019190001852882000
2016-02-08990.001015.00977.001008.0014620001459636000
2016-02-05994.001005.00989.001005.0023550002353233000
2016-02-041007.001023.00996.001005.0027690002783225000
2016-02-03974.001003.00967.001003.0035930003547972000
2016-02-02975.00985.00968.00985.0020570002011763000
2016-02-011001.001003.00977.00982.0025370002511824000
2016-01-29951.00978.00942.00974.0043140004155004000
2016-01-28949.00956.00936.00941.0018610001758002000
2016-01-27944.00954.00939.00950.0017980001704154000
2016-01-26948.00951.00903.00920.0034890003225362000
2016-01-25953.00959.00938.00943.0036780003473624000
2016-01-22920.00942.00906.00938.0040280003725722000
2016-01-21900.00920.00888.00890.0038530003472418000
2016-01-20956.00958.00901.00902.0032620003016412000
2016-01-19956.00966.00941.00951.0031090002960638000
2016-01-18950.00967.00947.00961.0031770003039618000
2016-01-15971.00985.00962.00974.0032200003138178000
2016-01-14971.00985.00936.00959.0039240003746999000
2016-01-13969.00986.00966.00986.0028100002750392000
2016-01-12981.001001.00960.00963.0040850003974314000
2016-01-081014.001033.001005.001011.0026520002703418000
2016-01-071056.001056.001005.001015.0054350005582726000
2016-01-061020.001023.00993.00999.0026040002608891000
2016-01-051042.001043.001025.001025.0024970002573763000
2016-01-041025.001047.001020.001035.0021090002184280000
2015-12-301030.001038.001014.001022.0021260002175389000
2015-12-291046.001046.001023.001035.0019560002024392000
2015-12-281010.001027.001002.001024.0029870003030993000
2015-12-251067.001067.001032.001039.0036540003817369000
2015-12-241091.001098.001070.001074.0027980003029497000
2015-12-221077.001077.001069.001076.0018370001972345000
2015-12-211085.001094.001066.001078.0030480003284953000
2015-12-181130.001132.001085.001086.0039700004365084000
2015-12-171146.001148.001130.001131.0022250002530042000
2015-12-161130.001142.001128.001134.0022910002601074000
2015-12-151112.001123.001109.001114.0038890004330533000
2015-12-141116.001117.001102.001108.0025490002821894000
2015-12-111142.001149.001138.001140.0023290002661564000
2015-12-101147.001162.001144.001155.0026200003022180000
2015-12-091150.001170.001150.001154.0026640003085857000
2015-12-081179.001180.001150.001151.0026410003059821000
2015-12-071209.001212.001178.001182.0037920004510507000
2015-12-041191.001202.001186.001202.0028380003392217000
2015-12-031190.001204.001182.001200.0031460003753215000

   ※ 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