[5017 東証1部] 富士石油 日足 時系列データ

[5017 東証1部] 富士石油 (石油石炭製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15615.00618.00602.00604.001120100680727300
2017-12-14599.00624.00592.00611.001483600905565700
2017-12-13574.00604.00571.00596.001662500985468300
2017-12-12542.00565.00540.00561.00841900467404100
2017-12-11540.00550.00536.00538.00601700325054700
2017-12-08521.00540.00521.00534.001173700623509400
2017-12-07520.00523.00511.00516.00910500470691100
2017-12-06529.00532.00516.00516.00806000421310500
2017-12-05536.00537.00528.00534.00792800421808700
2017-12-04542.00542.00531.00536.00814400436928900
2017-12-01551.00555.00537.00542.00923000502050000
2017-11-30562.00567.00543.00550.001103700610413600
2017-11-29552.00560.00550.00555.00704100390149500
2017-11-28560.00566.00553.00554.00646400360787800
2017-11-27567.00575.00560.00567.00755900429263000
2017-11-24553.00566.00550.00562.00441000246946000
2017-11-22551.00562.00539.00557.001261500697795300
2017-11-21538.00555.00538.00546.00884400484953900
2017-11-20523.00540.00523.00530.00492700261938700
2017-11-17532.00547.00524.00528.001080100571650100
2017-11-16523.00529.00516.00522.00620600323611100
2017-11-15529.00549.00519.00529.001134100602235200
2017-11-14537.00549.00536.00538.00923800500675700
2017-11-13534.00547.00527.00545.00997000538466700
2017-11-10481.00540.00481.00537.001605700825546300
2017-11-09485.00495.00481.00489.00601700293235200
2017-11-08492.00492.00476.00484.00878900424252800
2017-11-07489.00498.00485.00497.00536100264126800
2017-11-06480.00487.00477.00484.00578600279397900
2017-11-02454.00476.00454.00473.00902600423232600
2017-11-01436.00456.00432.00453.00870300390443300
2017-10-31441.00444.00435.00438.00345900152149500
2017-10-30437.00449.00437.00444.00501700222972700
2017-10-27434.00439.00429.00437.00416600181212000
2017-10-26421.00435.00418.00432.00623300267646300
2017-10-25426.00428.00420.00422.00486700206097600
2017-10-24418.00425.00417.00425.00374100157763400
2017-10-23411.00420.00411.00418.00420400175453100
2017-10-20408.00410.00403.00406.00524300213143000
2017-10-19417.00418.00408.00408.00771600317962600
2017-10-18419.00422.00415.00418.00749000312904300
2017-10-17428.00430.00421.00423.00342300145314700
2017-10-16432.00433.00426.00428.00502600215724600
2017-10-13426.00431.00423.00428.00746200319334100
2017-10-12438.00438.00425.00429.00563200242376300
2017-10-11438.00441.00434.00436.00315900138282200
2017-10-10438.00440.00433.00439.00442400193338100
2017-10-06438.00443.00437.00438.00473600208207100
2017-10-05437.00440.00433.00437.00401400175596200
2017-10-04436.00441.00434.00437.00378700165403100
2017-10-03443.00443.00434.00437.00429800188305800
2017-10-02432.00443.00429.00441.00532200233457900
2017-09-29438.00441.00434.00436.00522300228352200
2017-09-28440.00442.00435.00438.00379200166276400
2017-09-27437.00442.00434.00439.00408200179313900
2017-09-26432.00439.00432.00436.00498800217647900
2017-09-25430.00433.00426.00430.00387200166536100
2017-09-22425.00434.00423.00428.00434000185447000
2017-09-21426.00435.00424.00428.00682400292915500
2017-09-20420.00426.00410.00426.00506200213404600
2017-09-19408.00425.00408.00420.00651200271998100
2017-09-15403.00411.00399.00407.00532500216028200
2017-09-14397.00405.00396.00402.00306300122704300
2017-09-13390.00397.00390.00393.0024110094901700
2017-09-12398.00399.00385.00388.00493600192671500
2017-09-11395.00400.00391.00392.00305600120652900
2017-09-08400.00402.00394.00397.00487400194118000
2017-09-07400.00406.00397.00401.00585500235191000
2017-09-06388.00396.00386.00395.00990100387489000
2017-09-05375.00389.00375.00381.001065500407005900
2017-09-04377.00379.00372.00373.00292500109551500
2017-09-01377.00379.00372.00377.00395000148298900
2017-08-31376.00380.00375.00376.00327200123390900
2017-08-30381.00381.00373.00380.00383800144768200
2017-08-29382.00382.00376.00378.00386900146491100
2017-08-28379.00382.00375.00379.00523100198407200
2017-08-25372.00380.00371.00379.00582000219554500
2017-08-24366.00374.00364.00372.00627400232341000
2017-08-23366.00367.00362.00366.00383200139871900
2017-08-22356.00366.00354.00365.00647800234156100
2017-08-21345.00360.00345.00360.00663300236162500
2017-08-18347.00347.00343.00345.00443100152682500
2017-08-17330.00350.00330.00349.001191800409567000
2017-08-16327.00332.00325.00327.00586000192689500
2017-08-15331.00332.00324.00326.00729200238746000
2017-08-14318.00334.00318.00331.00676500222110300
2017-08-10328.00329.00317.00323.00979600315410500
2017-08-09338.00340.00335.00340.0020790070093700
2017-08-08342.00342.00338.00340.0017870060642700
2017-08-07339.00342.00337.00342.00312500106427900
2017-08-04335.00338.00333.00337.0019990067179200
2017-08-03333.00338.00333.00336.0018520062113600
2017-08-02333.00335.00331.00334.0021290071006200
2017-08-01336.00339.00331.00332.0026620088991000
2017-07-31336.00339.00334.00336.0023460078966000
2017-07-28336.00342.00335.00338.0024270082406100
2017-07-27338.00340.00335.00335.0024810083759000
2017-07-26337.00341.00336.00338.00309700104801500
2017-07-25331.00337.00331.00336.0018150060821800
2017-07-24332.00335.00330.00333.0026360087663000
2017-07-21335.00336.00331.00335.0024600082154900
2017-07-20336.00338.00334.00335.0021330071665600
2017-07-19338.00338.00334.00335.0020180067708700
2017-07-18333.00337.00331.00337.0029120097423700
2017-07-14329.00334.00329.00334.0015960052993000
2017-07-13332.00332.00327.00330.00434100142710500
2017-07-12335.00336.00331.00332.0022110073594700
2017-07-11334.00336.00334.00335.0019810066344900
2017-07-10333.00335.00332.00332.0027090090259300
2017-07-07336.00338.00333.00334.00491200164406100
2017-07-06341.00341.00337.00339.00561600190490700
2017-07-05344.00345.00338.00345.00436200149469300
2017-07-04347.00348.00342.00344.00697000240208800
2017-07-03340.00344.00337.00343.00377500128625900
2017-06-30334.00340.00334.00339.00593600200449900
2017-06-29338.00338.00334.00337.0024930083814500
2017-06-28332.00337.00332.00335.00359500120390500
2017-06-27329.00334.00327.00333.00453000150088000
2017-06-26326.00328.00325.00326.0025130082046600
2017-06-23325.00327.00323.00326.00468000152211300
2017-06-22323.00325.00321.00323.00471300152340800
2017-06-21327.00328.00323.00325.00458500149122800
2017-06-20329.00331.00328.00329.00393500129496800
2017-06-19334.00334.00328.00328.00391100128867200
2017-06-16330.00333.00324.00333.00929500305665500
2017-06-15334.00334.00326.00327.001074900354272700
2017-06-14340.00340.00334.00335.00648800217865900
2017-06-13342.00345.00335.00339.00993500335223800
2017-06-12337.00346.00336.00342.00532300182027200
2017-06-09336.00340.00333.00333.00742400249301500
2017-06-08339.00341.00335.00339.00525400177712200
2017-06-07335.00341.00334.00339.00744500251876600
2017-06-06343.00343.00333.00335.00673900227586300
2017-06-05344.00350.00340.00345.00827700285376700
2017-06-02340.00347.00338.00347.00742900255998300
2017-06-01335.00338.00332.00335.00776600260549300
2017-05-31339.00340.00332.00335.00811900271349800
2017-05-30339.00341.00334.00341.00750000252872300
2017-05-29345.00345.00338.00342.00726700247968800
2017-05-26349.00350.00345.00346.00708100245550800
2017-05-25353.00353.00348.00349.00351400122832300
2017-05-24350.00355.00350.00353.00434100153371900
2017-05-23351.00352.00346.00350.00689500240385400
2017-05-22353.00355.00350.00351.00495100174262800
2017-05-19348.00350.00344.00350.00434600151054300
2017-05-18352.00354.00346.00347.00966200337244200
2017-05-17364.00365.00358.00360.00796900287140500
2017-05-16369.00372.00366.00368.00618300227821900
2017-05-15370.00371.00361.00366.00662200241817700
2017-05-12370.00382.00367.00376.00873600327024000
2017-05-11373.00378.00366.00376.00749000279471200
2017-05-10369.00374.00365.00371.001217100449382800
2017-05-09377.00379.00372.00377.00480500180737400
2017-05-08369.00382.00368.00377.001214300457775500
2017-05-02352.00367.00351.00365.00540900195395600
2017-05-01359.00359.00351.00352.00505500178816000
2017-04-28351.00361.00351.00359.00663500236834200
2017-04-27350.00351.00346.00351.00385800134718900
2017-04-26350.00352.00346.00352.00508500177772600
2017-04-25339.00346.00339.00344.00492400168919000
2017-04-24341.00348.00338.00339.00324800110465800
2017-04-21335.00341.00333.00339.00583200196419800
2017-04-20338.00338.00332.00333.00622500208405800
2017-04-19340.00342.00335.00338.00618200209404200
2017-04-18343.00346.00340.00342.0027890095603900
2017-04-17347.00347.00337.00341.00355100120899500
2017-04-14349.00351.00342.00346.00357600123662200
2017-04-13355.00359.00349.00355.00691100243566700
2017-04-12359.00362.00355.00361.00420500150949200
2017-04-11365.00366.00359.00363.0026970097622900
2017-04-10362.00367.00358.00364.00403800146471300
2017-04-07355.00369.00351.00362.00865100312318000
2017-04-06361.00361.00350.00353.00460300163026400
2017-04-05375.00375.00361.00362.00349000127762600
2017-04-04380.00380.00370.00373.00459400172196300
2017-04-03382.00386.00374.00378.00482200182855800
2017-03-31377.00389.00374.00376.00866200329569100
2017-03-30372.00377.00366.00371.00457000170205400
2017-03-29361.00373.00361.00370.00396000145783000
2017-03-28363.00370.00360.00363.00665800242772500
2017-03-27358.00362.00355.00361.00630600226449200
2017-03-24362.00364.00357.00360.00542900195457400
2017-03-23361.00364.00360.00363.00310000112254500
2017-03-22360.00363.00356.00359.00512200183715700
2017-03-21358.00363.00358.00363.00316400113971400
2017-03-17362.00363.00360.00360.00425100153599600
2017-03-16364.00366.00362.00363.00313200113837100
2017-03-15365.00365.00361.00363.00300900109141600
2017-03-14372.00372.00365.00367.00303200111507400
2017-03-13361.00365.00360.00364.00440200159691700
2017-03-10363.00365.00358.00362.001121100405015900
2017-03-09364.00365.00360.00363.001164600422300900
2017-03-08370.00371.00366.00370.00383900141520900
2017-03-07371.00373.00367.00371.00558500206216300
2017-03-06369.00371.00366.00368.00339300124819200
2017-03-03374.00374.00365.00369.00589700216868400
2017-03-02377.00379.00373.00377.00462000173760600
2017-03-01372.00376.00365.00373.00669500247780100
2017-02-28369.00375.00369.00369.00728700270767800
2017-02-27375.00377.00365.00367.001388700512261600
2017-02-24388.00389.00384.00387.0023370090461800
2017-02-23390.00391.00385.00387.00330100127825500
2017-02-22392.00395.00388.00390.0023660092444700
2017-02-21396.00397.00388.00391.0021500084117300
2017-02-20396.00397.00390.00394.00282300111293200
2017-02-17408.00409.00396.00397.00304500122366200
2017-02-16406.00409.00401.00407.00337500137012800
2017-02-15395.00408.00394.00406.00601200242437200
2017-02-14389.00393.00387.00388.00492200191385900
2017-02-13384.00390.00381.00386.00734000282375100
2017-02-10388.00388.00369.00379.00968300365588400
2017-02-09380.00384.00379.00381.00326100124447900
2017-02-08383.00385.00379.00382.00308700117846500
2017-02-07384.00387.00381.00385.0020440078573500
2017-02-06390.00392.00383.00388.00345000133699700
2017-02-03394.00394.00386.00387.00385100149521800
2017-02-02396.00398.00388.00390.00415800163260500
2017-02-01400.00403.00394.00399.00426100169553000
2017-01-31408.00409.00400.00405.00289300117056400
2017-01-30411.00416.00405.00415.00404800166535000
2017-01-27413.00416.00410.00412.00340800140820800
2017-01-26412.00416.00407.00413.00475700196111400
2017-01-25408.00411.00402.00408.00373700152235900
2017-01-24395.00402.00394.00400.00440000175460900
2017-01-23403.00403.00394.00398.00450700179529600
2017-01-20395.00408.00393.00404.00436200175257400
2017-01-19393.00395.00388.00392.00318800124882000
2017-01-18382.00392.00379.00390.00267800103622600
2017-01-17389.00390.00380.00383.00368700141108500
2017-01-16390.00391.00380.00388.00496000191652900
2017-01-13384.00390.00384.00388.00320500124197400
2017-01-12379.00386.00376.00386.00584100223054900
2017-01-11383.00389.00378.00385.00386100148943100
2017-01-10388.00389.00379.00382.00419200160763000
2017-01-06390.00397.00388.00390.00432500169454300
2017-01-05391.00397.00388.00392.00610600239437900
2017-01-04383.00393.00382.00391.00634800247049100
2016-12-30380.00384.00376.00381.00377800143899400
2016-12-29390.00391.00383.00385.00379100146357700
2016-12-28395.00395.00384.00389.00978500379681100
2016-12-27396.00404.00393.00395.00458100182087400
2016-12-26408.00410.00393.00395.00607500241591700
2016-12-22412.00415.00407.00408.00359600147291500
2016-12-21416.00421.00409.00417.00512300212871600
2016-12-20417.00422.00411.00419.00410500171591700
2016-12-19421.00428.00418.00421.00368600155177000
2016-12-16427.00427.00417.00424.00617600260744700
2016-12-15427.00436.00422.00424.00676900288625700
2016-12-14438.00439.00426.00436.00638100275483200
2016-12-13429.00446.00427.00441.00700500306682700

   ※ 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