[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 
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
2016-05-20360.00363.00346.00356.00736100260358000
2016-05-19388.00388.00362.00364.00763100284502800
2016-05-18366.00378.00365.00377.00679000253841200
2016-05-17345.00359.00345.00356.00452500160175700
2016-05-16342.00357.00333.00339.00621400213447700
2016-05-13346.00346.00331.00336.00611200206881700
2016-05-12353.00365.00343.00344.001318300467712300
2016-05-11346.00356.00344.00348.00538300187844900
2016-05-10337.00346.00331.00342.0025680087085100
2016-05-09341.00346.00333.00339.00539400181915500
2016-05-06337.00342.00330.00337.00365400122995600
2016-05-02333.00344.00328.00340.00311000104816900
2016-04-28352.00360.00339.00341.00552100192862400
2016-04-27343.00355.00341.00350.0027870097730600
2016-04-26345.00347.00336.00345.00473100161771700
2016-04-25353.00357.00340.00353.00631100222645400
2016-04-22336.00351.00334.00348.00334400114632500
2016-04-21346.00346.00339.00340.00329400112707400
2016-04-20345.00348.00337.00339.00454600155940800
2016-04-19328.00333.00325.00329.0019100062756900
2016-04-18319.00326.00316.00321.00414800133194500
2016-04-15340.00340.00334.00335.0014070047337000
2016-04-14349.00349.00335.00341.00349600118826800
2016-04-13337.00347.00333.00341.00407300139020000
2016-04-12318.00340.00318.00332.00461400153487900
2016-04-11313.00316.00310.00314.0013030040879100
2016-04-08302.00316.00298.00311.0023360071851400
2016-04-07300.00313.00298.00306.0030640094034700
2016-04-06299.00300.00291.00293.0019710058153700
2016-04-05318.00320.00295.00299.00526800159858600
2016-04-04310.00327.00310.00318.00631500202342900
2016-04-01316.00316.00303.00307.00522800161098700
2016-03-31317.00326.00310.00310.00652100206539300
2016-03-30313.00322.00307.00316.00369800116360500
2016-03-29310.00316.00309.00315.0017500054825600
2016-03-28311.00318.00309.00315.0019760061851500
2016-03-25314.00319.00310.00311.0026880084129800
2016-03-24321.00321.00310.00312.0026510083148700
2016-03-23326.00329.00320.00325.0019580063670600
2016-03-22330.00336.00319.00326.00564600184190700
2016-03-18327.00336.00320.00326.00747700245372500
2016-03-17326.00332.00321.00322.00533400173689800
2016-03-16327.00329.00320.00325.00417000135418500
2016-03-15326.00329.00319.00327.00358600116537600
2016-03-14327.00330.00325.00328.00379700124299100
2016-03-11317.00328.00313.00324.00662800212019800
2016-03-10329.00332.00321.00323.00361600117401800
2016-03-09328.00333.00319.00329.00560600183013000
2016-03-08346.00346.00329.00334.00493100166159800
2016-03-07356.00356.00339.00342.00601600208338000
2016-03-04340.00369.00337.00352.00848600300363300
2016-03-03330.00337.00325.00333.00336400111464500
2016-03-02326.00334.00325.00333.00447200147767900
2016-03-01313.00325.00312.00320.00759400242393100
2016-02-29319.00330.00299.00302.00642800201647500
2016-02-26315.00319.00306.00316.00655700205923300
2016-02-25306.00315.00305.00309.00663800204916400
2016-02-24295.00310.00288.00306.001035400311539200
2016-02-23281.00293.00276.00279.00493100140154000
2016-02-22276.00280.00269.00276.00379200104001500
2016-02-19287.00289.00273.00280.0032290090059300
2016-02-18279.00304.00278.00293.00488300142289700
2016-02-17272.00280.00263.00267.0019710053123800
2016-02-16270.00282.00270.00275.00454800125185500
2016-02-15258.00273.00255.00267.00659100173342900
2016-02-12265.00278.00258.00262.00770200204250400
2016-02-10242.00286.00242.00270.001349600360787600
2016-02-09263.00263.00250.00250.0026890068512700
2016-02-08261.00280.00260.00271.00466600126016900
2016-02-05270.00274.00265.00269.0027690074653100
2016-02-04273.00284.00271.00281.0022520062996700
2016-02-03275.00276.00266.00273.0025330069006600
2016-02-02287.00291.00280.00285.0028790081982900
2016-02-01290.00292.00284.00290.0034390099337700
2016-01-29285.00295.00273.00291.0033350095841800
2016-01-28288.00290.00280.00282.0014060039927500
2016-01-27293.00298.00283.00292.0021960063643900
2016-01-26285.00289.00281.00285.0012640036042400
2016-01-25306.00306.00292.00295.0017310051793300
2016-01-22283.00297.00276.00294.0025790074311000
2016-01-21274.00290.00264.00268.0033760093940100
2016-01-20290.00290.00270.00272.0021430059452000
2016-01-19277.00294.00273.00288.00359100100911400
2016-01-18271.00280.00266.00275.0020980057337000
2016-01-15298.00299.00285.00287.0024760072397700
2016-01-14293.00294.00277.00291.0027460078949900
2016-01-13297.00305.00295.00302.0022200066605100
2016-01-12314.00315.00294.00295.00341300102965700
2016-01-08325.00331.00322.00322.0014570047593100
2016-01-07343.00343.00328.00329.0019200063955900
2016-01-06354.00358.00339.00345.0017140059106300
2016-01-05365.00365.00354.00355.0011200040134700
2016-01-04353.00367.00351.00364.0020730074733700
2015-12-30357.00359.00353.00356.009740034682000
2015-12-29350.00357.00346.00353.0011530040673900
2015-12-28336.00357.00336.00354.0012700044386400
2015-12-25350.00352.00335.00338.00349200119193300
2015-12-24359.00359.00352.00356.0014210050633800
2015-12-22356.00358.00353.00354.0014070049999900
2015-12-21366.00369.00356.00359.0014370051682500
2015-12-18371.00380.00369.00370.0024040089701600
2015-12-17373.00376.00370.00375.0024700092420700
2015-12-16355.00374.00355.00372.0022120081319100
2015-12-15360.00362.00352.00354.0016660059369100
2015-12-14365.00365.00356.00359.0022660081519100
2015-12-11369.00378.00366.00375.00336400125243600
2015-12-10361.00368.00360.00361.0015330055647200
2015-12-09359.00374.00358.00366.00286700105127400
2015-12-08371.00371.00358.00361.0025170091230400
2015-12-07371.00376.00368.00371.0020070074355300
2015-12-04369.00374.00368.00370.0021810080980700
2015-12-03375.00379.00371.00378.0020620077422500
2015-12-02374.00375.00368.00375.00283900105323100
2015-12-01368.00377.00367.00376.0015340057281400
2015-11-30370.00373.00366.00372.0017260063882800
2015-11-27376.00378.00371.00373.0013150049076900
2015-11-26376.00382.00373.00373.0012190045774900

   ※ 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