[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 
2017-05-26349.00350.00345.00346.00708100245550800
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
2016-12-12452.00454.00423.00433.001495500657323300
2016-12-09385.00426.00385.00420.001448100594723200
2016-12-08385.00388.00381.00387.00620700238879000
2016-12-07387.00390.00379.00387.00468500180333400
2016-12-06386.00390.00381.00387.00498400192049200
2016-12-05380.00390.00373.00378.00884400335346800
2016-12-02361.00382.00355.00380.001572700580269000
2016-12-01338.00352.00336.00344.001270500434435200
2016-11-30327.00327.00322.00322.0028750093117200
2016-11-29331.00332.00325.00327.00343300112475000
2016-11-28330.00333.00326.00333.00326300107653000
2016-11-25328.00336.00328.00334.00439700146116200
2016-11-24331.00335.00326.00328.00363600120115200
2016-11-22320.00328.00320.00326.00373200121262900
2016-11-21322.00324.00315.00318.00611200194227300
2016-11-18319.00325.00314.00325.00475300152187200
2016-11-17318.00319.00313.00316.00408400128958200
2016-11-16318.00323.00316.00321.00435100139423100
2016-11-15311.00314.00310.00313.0031350097864100
2016-11-14305.00314.00301.00312.0031920099002200
2016-11-11310.00315.00299.00304.00662000202036700
2016-11-10308.00314.00305.00309.00522800161481700
2016-11-09315.00321.00290.00297.00500400151122700
2016-11-08313.00315.00308.00311.0012520038927800
2016-11-07313.00315.00308.00312.0022980071760300
2016-11-04309.00311.00302.00307.00412500125978000
2016-11-02321.00323.00304.00317.00628200197147800
2016-11-01336.00336.00324.00326.00332700109660000
2016-10-31329.00338.00328.00336.0027330091052500
2016-10-28338.00340.00331.00334.0029610099231200
2016-10-27336.00340.00334.00338.0017790059842600
2016-10-26338.00338.00327.00336.0027810092554500
2016-10-25343.00343.00337.00340.0022370075873400
2016-10-24340.00343.00337.00342.0012970044103400
2016-10-21340.00342.00338.00341.0023700080602400
2016-10-20339.00340.00333.00340.0027090091548400
2016-10-19339.00342.00333.00337.0016380055219900
2016-10-18335.00339.00332.00338.0017460058830600
2016-10-17334.00339.00334.00338.0011810039830100
2016-10-14332.00337.00328.00336.0015440051522000
2016-10-13337.00338.00329.00334.0022460074861300
2016-10-12339.00343.00334.00337.0023620079813100
2016-10-11344.00348.00340.00344.00293300100897300
2016-10-07333.00338.00333.00337.0024280081572200
2016-10-06330.00334.00328.00334.0029010096214500
2016-10-05327.00332.00322.00325.00342600111821600
2016-10-04320.00330.00317.00329.00329700107373400
2016-10-03319.00325.00316.00323.0023720076422300
2016-09-30318.00326.00312.00316.00513500163891600
2016-09-29325.00336.00320.00323.00893600294004700
2016-09-28314.00316.00307.00315.0029890093247600
2016-09-27304.00318.00302.00317.0026550082252400
2016-09-26307.00308.00302.00305.0023930073060100
2016-09-23304.00313.00301.00311.00461200142183500
2016-09-21303.00307.00295.00307.00414200124338600
2016-09-20301.00306.00298.00302.0025050075796700
2016-09-16301.00307.00299.00301.0030730092707900
2016-09-15304.00304.00297.00300.0027760083242100
2016-09-14310.00312.00302.00310.00448500138360400
2016-09-13309.00311.00304.00308.0015850048756100
2016-09-12311.00312.00304.00305.0018300056412300
2016-09-09318.00325.00317.00320.00424400136270500
2016-09-08306.00316.00303.00313.0029950093368900
2016-09-07301.00307.00300.00306.0020560062664200
2016-09-06297.00302.00297.00301.0016690049889600
2016-09-05302.00302.00294.00299.0029810088543900
2016-09-02298.00302.00296.00297.0031370093575600
2016-09-01300.00302.00297.00299.0022750067943800
2016-08-31305.00305.00298.00303.0021860065864000
2016-08-30303.00306.00299.00302.00332900100526500
2016-08-29311.00315.00309.00310.0028050087412700
2016-08-26305.00312.00305.00307.00405400125069500
2016-08-25306.00307.00299.00304.0023340070757000
2016-08-24311.00311.00305.00305.0016510050820100
2016-08-23307.00314.00299.00307.00497000152637300
2016-08-22297.00321.00294.00319.00521000161124000
2016-08-19292.00298.00291.00296.0018100053237300
2016-08-18293.00295.00286.00290.0031890092703500
2016-08-17294.00296.00289.00295.0027690081358600
2016-08-16301.00305.00290.00292.00367300108736400
2016-08-15292.00304.00289.00300.00561900167502500
2016-08-12297.00299.00281.00285.00698700200778100
2016-08-10292.00294.00279.00284.00369000105481800
2016-08-09290.00296.00289.00293.0024240070719200
2016-08-08291.00295.00285.00294.00379900110011700
2016-08-05294.00295.00285.00286.0032750094381700
2016-08-04293.00297.00290.00295.0025080073601000
2016-08-03295.00295.00282.00287.00569200163079500
2016-08-02309.00309.00298.00298.00359100108267100
2016-08-01310.00315.00301.00312.0025820079995600
2016-07-29314.00315.00304.00313.00337700104445500
2016-07-28319.00319.00312.00315.00330700104204400
2016-07-27328.00328.00319.00322.0016190052181900
2016-07-26328.00329.00318.00325.00453400146343100
2016-07-25337.00339.00330.00334.0026720089282500
2016-07-22338.00342.00330.00338.00321500108084800
2016-07-21343.00351.00342.00346.00410000141928500
2016-07-20343.00344.00332.00337.00409900137802600
2016-07-19335.00343.00332.00343.00514700174343100
2016-07-15336.00342.00327.00328.00470500156468000
2016-07-14328.00340.00325.00337.00432500144793400
2016-07-13338.00339.00322.00324.00548300179404300
2016-07-12330.00336.00327.00330.0028890095771100
2016-07-11313.00325.00313.00323.0018010057635500
2016-07-08313.00315.00308.00311.0024450076261300
2016-07-07316.00319.00311.00313.0023790074585400
2016-07-06308.00315.00303.00313.00349000108035300
2016-07-05328.00329.00311.00316.00551400174747800
2016-07-04335.00337.00327.00328.00329100108244900
2016-07-01336.00337.00327.00335.0026500088383300
2016-06-30340.00342.00335.00338.00364100123109000
2016-06-29344.00346.00330.00332.00659200220220300
2016-06-28336.00344.00327.00338.00310100104477100
2016-06-27344.00347.00338.00340.0026620090686800
2016-06-24367.00372.00333.00345.00585000203947900
2016-06-23360.00365.00356.00362.00326100117714300
2016-06-22368.00371.00354.00361.00645700232727700
2016-06-21369.00375.00365.00369.0025790095379300
2016-06-20363.00377.00363.00372.00499700185972000
2016-06-17363.00366.00355.00355.00368800132154800
2016-06-16377.00379.00362.00362.00404300149122700
2016-06-15372.00384.00368.00382.00482300181624800
2016-06-14381.00385.00367.00373.00464100173513900
2016-06-13394.00394.00382.00388.00394500153034000
2016-06-10408.00409.00399.00401.00344300139005500
2016-06-09399.00413.00399.00408.00395900160800000
2016-06-08395.00397.00386.00397.00304800119550200
2016-06-07390.00394.00387.00392.00273500106918900
2016-06-06376.00390.00370.00388.00339000129987700
2016-06-03379.00385.00377.00382.00365700139401400
2016-06-02384.00386.00371.00379.00475600180496000
2016-06-01395.00396.00382.00389.00491200191254700
2016-05-31402.00405.00396.00402.00403300161485200
2016-05-30398.00406.00392.00405.00396600158692600
2016-05-27391.00395.00385.00393.00365200143365000
2016-05-26391.00393.00381.00384.00565400218335700
2016-05-25375.00403.00375.00390.001424400557602000
2016-05-24359.00368.00358.00365.00395000143749800
2016-05-23359.00366.00352.00358.00472200169494100

   ※ 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