[5017 東証1部] AOCHD 日足 時系列データ (2007年)

[5017 東証1部] AOCHD (石油石炭製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2007-12-281660.001670.001612.001624.00203200330888800
2007-12-271678.001692.001657.001679.00349000584748600
2007-12-261659.001699.001659.001697.00201900339840400
2007-12-251664.001677.001663.001676.00183400306447800
2007-12-211650.001656.001617.001651.00228300373640000
2007-12-201675.001681.001640.001649.00221300366086000
2007-12-191690.001710.001665.001668.00471500794175900
2007-12-181682.001707.001677.001703.00477700808684000
2007-12-171782.001798.001730.001735.00347100610564200
2007-12-141754.001782.001731.001756.00484100849512100
2007-12-131820.001833.001772.001780.00370400664418200
2007-12-121755.001822.001754.001820.00304500547497500
2007-12-111786.001807.001765.001778.00223700398751000
2007-12-101828.001829.001772.001780.00427700763499400
2007-12-071815.001843.001803.001832.00380100695425500
2007-12-061819.001819.001754.001788.00407800724806200
2007-12-051777.001811.001760.001796.00483500862213700
2007-12-041782.001788.001758.001770.007487001328420300
2007-12-031776.001780.001716.001722.00551000956221900
2007-11-301785.001819.001780.001788.005607001005972500
2007-11-291779.001800.001761.001781.006124001091133600
2007-11-281819.001864.001804.001809.008592001574356500
2007-11-271828.001835.001803.001810.0013064002377172400
2007-11-261716.001746.001683.001738.00383900663279200
2007-11-221683.001717.001660.001716.00500900847840600
2007-11-211686.001740.001653.001691.007598001293038900
2007-11-201562.001628.001558.001626.006442001020431900
2007-11-191690.001694.001602.001603.00406300665091900
2007-11-161707.001726.001669.001673.00429700725942400
2007-11-151660.001745.001659.001737.00478800822463900
2007-11-141676.001694.001632.001644.00536700886735500
2007-11-131726.001734.001688.001689.00269600460329000
2007-11-121755.001776.001745.001756.00449900790643200
2007-11-091799.001799.001770.001794.007956001422352700
2007-11-081735.001786.001735.001739.009746001706503200
2007-11-071769.001823.001765.001783.00490700882234000
2007-11-061721.001761.001721.001739.00319700556835500
2007-11-051770.001792.001739.001739.00394900695919200
2007-11-021757.001814.001756.001794.00293800526746800
2007-11-011775.001830.001760.001817.007673001381235000
2007-10-311790.001790.001725.001751.0010338001812339900
2007-10-301779.001796.001767.001789.00377100673209500
2007-10-291752.001764.001743.001761.00216100379341200
2007-10-261740.001753.001722.001732.00438000760715600
2007-10-251725.001733.001687.001701.00278300475411600
2007-10-241706.001758.001706.001732.00518400898925800
2007-10-231725.001725.001695.001705.00390700667211600
2007-10-221705.001741.001694.001729.008531001468272900
2007-10-191752.001763.001725.001755.007550001319820500
2007-10-181762.001770.001734.001752.00559600979992600
2007-10-171774.001804.001739.001763.008275001465075100
2007-10-161780.001790.001750.001762.005756001018483000
2007-10-151788.001800.001758.001767.00479500850546800
2007-10-121778.001795.001770.001783.00389300694362300
2007-10-111755.001794.001750.001786.00345400613688000
2007-10-101765.001780.001730.001733.00315800553849400
2007-10-091761.001782.001750.001754.005709001007837800
2007-10-051767.001793.001753.001769.00559800994157900
2007-10-041814.001814.001716.001725.009876001723406200
2007-10-031828.001837.001808.001813.00398400724769400
2007-10-021857.001869.001830.001837.00288500530773700
2007-10-011846.001863.001824.001841.00531900980447300
2007-09-281815.001879.001813.001876.006245001155735800
2007-09-271816.001831.001792.001804.00286200517838800
2007-09-261741.001792.001740.001790.00261300462529600
2007-09-251794.001804.001731.001782.00351500623260200
2007-09-211812.001851.001775.001794.005790001041938300
2007-09-201865.001875.001827.001842.007282001346638000
2007-09-191779.001816.001773.001812.007197001293681600
2007-09-181711.001768.001711.001738.007698001343694400
2007-09-141688.001720.001679.001693.00559900947842800
2007-09-131685.001734.001683.001699.005910001006910200
2007-09-121696.001735.001642.001655.006929001163030300
2007-09-111628.001712.001617.001693.006675001106475100
2007-09-101631.001651.001598.001604.008772001415463200
2007-09-071679.001771.001672.001721.007194001246362400
2007-09-061650.001686.001618.001684.00550100906287800
2007-09-051745.001752.001684.001690.006110001051645000
2007-09-041694.001705.001664.001685.00367300619016600
2007-09-031700.001700.001654.001693.00375600629899100
2007-08-311640.001715.001635.001695.00566900952395500
2007-08-301630.001641.001611.001630.00567700922340400
2007-08-291550.001598.001550.001597.00382200601984200
2007-08-281616.001644.001616.001628.00295400480729900
2007-08-271668.001677.001613.001621.00482000789232800
2007-08-241678.001678.001620.001638.00484200793471100
2007-08-231648.001691.001643.001691.00439600736029500
2007-08-221563.001634.001549.001627.00585400937860200
2007-08-211565.001644.001564.001597.006798001092694500
2007-08-201591.001594.001549.001563.0010528001655370200
2007-08-171594.001600.001521.001534.008621001357023500
2007-08-161682.001719.001635.001684.0010516001760212300
2007-08-151704.001707.001645.001652.0013046002173485900
2007-08-141673.001743.001672.001702.0010141001728398000
2007-08-131726.001744.001661.001664.0014072002380284500
2007-08-101704.001767.001697.001725.0014520002522830000
2007-08-091740.001836.001709.001764.0020031003531418100
2007-08-081758.001778.001684.001703.0014450002471441200
2007-08-071816.001823.001716.001726.0013509002364782500
2007-08-061841.001853.001832.001846.006831001257672400
2007-08-031906.001926.001865.001899.00501400950696700
2007-08-021905.001923.001851.001904.006537001232302900
2007-08-011991.002010.001907.001912.005798001131209700
2007-07-311979.002015.001959.001979.00391000774118600
2007-07-301900.001971.001900.001949.00499100969374000
2007-07-271900.001944.001881.001899.005780001103184600
2007-07-262070.002070.001951.001957.009028001794952400
2007-07-252000.002010.001972.001995.0010441002080167900
2007-07-242110.002115.002070.002080.006549001364937000
2007-07-232095.002165.002075.002105.0010190002139787500
2007-07-202185.002220.002080.002115.0023737005042481500
2007-07-191999.002075.001988.002065.0016567003393812700
2007-07-182000.002005.001967.001969.0011588002295808400
2007-07-171960.002030.001948.002020.0017783003548885600
2007-07-131950.001992.001925.001932.009820001923146700
2007-07-121878.001991.001877.001930.0018870003674449900
2007-07-111801.001919.001796.001877.0016746003129222300
2007-07-101795.001825.001780.001804.006024001084859700
2007-07-091775.001803.001775.001797.00417400749221300
2007-07-061756.001768.001743.001760.00486000854259100
2007-07-051781.001789.001765.001773.00299400532210700
2007-07-041773.001787.001745.001784.006801001201636000
2007-07-031738.001764.001723.001758.00452100788899800
2007-07-021760.001760.001708.001710.00460800794907200
2007-06-291737.001750.001723.001739.006196001077564800
2007-06-281701.001778.001700.001759.006521001139220000
2007-06-271691.001700.001679.001687.006563001107320700
2007-06-261710.001718.001683.001712.006309001075174100
2007-06-251744.001745.001706.001706.00574400991041900
2007-06-221754.001758.001746.001748.00431000754841000
2007-06-211770.001779.001738.001740.007073001239278600
2007-06-201802.001817.001794.001798.00211500381567600
2007-06-191827.001837.001807.001809.00474600862536600
2007-06-181845.001845.001802.001816.008807001601113400
2007-06-151794.001823.001783.001822.005662001024078700
2007-06-141757.001781.001732.001764.00282800498906800
2007-06-131747.001763.001716.001727.007551001305585700
2007-06-121799.001835.001753.001754.006524001162581500
2007-06-111804.001814.001786.001798.00438700789512600
2007-06-081785.001815.001783.001798.006707001202829800
2007-06-071783.001845.001761.001828.009359001697750000
2007-06-061769.001802.001743.001796.0010855001935277500
2007-06-051671.001790.001670.001781.0013362002330438900
2007-06-041665.001669.001653.001658.00338300562119800
2007-06-011663.001674.001651.001652.00482500800554600
2007-05-311655.001685.001654.001662.00406300679065300
2007-05-301684.001684.001647.001656.00521500867482100
2007-05-291668.001690.001666.001685.00570600959682800
2007-05-281662.001699.001662.001666.00463400775562800
2007-05-251662.001662.001633.001656.00568200936268700
2007-05-241634.001674.001611.001662.0011390001884911300
2007-05-231660.001660.001624.001633.00586700962011600
2007-05-221661.001678.001643.001669.006507001077892900
2007-05-211632.001649.001606.001640.008747001424806500
2007-05-181700.001703.001636.001654.008426001399488200
2007-05-171728.001728.001662.001676.0010562001783490600
2007-05-161686.001795.001673.001730.0020032003479378200
2007-05-151860.001876.001857.001867.00383500714761300
2007-05-141874.001890.001856.001883.00374500702459600
2007-05-111904.001905.001872.001874.00301500567221800
2007-05-101932.001933.001902.001904.00219800420996700
2007-05-091933.001940.001908.001931.00347900668943200
2007-05-081910.001935.001904.001930.00365400702539200
2007-05-071890.001920.001883.001910.00367700700671200
2007-05-021888.001895.001878.001895.00214000404276100
2007-05-011870.001904.001870.001894.00425000804669400
2007-04-271876.001883.001863.001876.00250800469351100
2007-04-261878.001886.001867.001881.00284400534282100
2007-04-251861.001877.001847.001869.00228900426809400
2007-04-241870.001897.001857.001879.00527000991088500
2007-04-231849.001864.001846.001855.00314800583190700
2007-04-201852.001860.001839.001843.00292100539203800
2007-04-191879.001883.001851.001861.00264900494155300
2007-04-181880.001889.001867.001885.00388300729435000
2007-04-171893.001907.001879.001894.00236200446454600
2007-04-161893.001906.001888.001901.00396300752905000
2007-04-131915.001915.001884.001890.00325300615990600
2007-04-121888.001904.001882.001899.00257500488195200
2007-04-111884.001894.001880.001887.00201400379828600
2007-04-101869.001887.001862.001883.00303100569355300
2007-04-091885.001885.001875.001882.00275500518156500
2007-04-061888.001898.001868.001887.00526300989761700
2007-04-051896.001900.001863.001889.007559001422847100
2007-04-041887.001914.001873.001907.007926001503865200
2007-04-031887.001937.001887.001931.008545001638951400
2007-04-021935.001937.001887.001897.005630001076359600
2007-03-301949.001951.001918.001930.00481800930630000
2007-03-291950.001951.001890.001928.009107001752679700
2007-03-281914.001927.001904.001918.007079001355847000
2007-03-271898.001906.001875.001884.00338100638622500
2007-03-261897.001918.001855.001906.007751001465392800
2007-03-231862.001885.001858.001877.005839001092207300
2007-03-221860.001865.001827.001832.00532400979711000
2007-03-201820.001848.001820.001844.00404900743412200
2007-03-191829.001843.001801.001838.005698001036653600
2007-03-161851.001864.001826.001830.00422400775330100
2007-03-151858.001874.001826.001868.006857001276069900
2007-03-141865.001866.001821.001832.006024001108163000
2007-03-131895.001907.001880.001883.00423900801811800
2007-03-121900.001927.001891.001924.006272001200218800
2007-03-091917.001929.001888.001899.006903001311846100
2007-03-081882.001914.001864.001907.009301001753709100
2007-03-071949.001949.001862.001870.009811001853777900
2007-03-061892.001933.001884.001919.006404001223729600
2007-03-051991.002015.001922.001922.006523001282817200
2007-03-022020.002060.001995.002045.005941001205080500
2007-03-012095.002095.001997.002015.00461500941176000
2007-02-281900.002030.001900.002015.006055001206195500
2007-02-272125.002150.002085.002110.007173001519003500
2007-02-262005.002125.002000.002100.0013787002865762000
2007-02-232000.002015.001962.001985.008335001655296700
2007-02-221894.001957.001893.001953.006557001264901800
2007-02-211876.001891.001873.001880.00338000635068600
2007-02-201902.001910.001885.001893.00393500745108700
2007-02-191898.001901.001882.001895.00262800497558000
2007-02-161904.001904.001875.001881.00380100716265200
2007-02-151882.001907.001873.001905.00403800764360700
2007-02-141892.001896.001871.001891.007411001394040900
2007-02-131885.001896.001865.001870.008286001554740600
2007-02-091920.001955.001920.001941.005705001105587600
2007-02-081968.001973.001914.001924.005544001075632300
2007-02-071978.001992.001970.001975.005682001123225900
2007-02-061955.001979.001955.001978.00441800870309200
2007-02-051963.001973.001953.001968.00465000913630900
2007-02-021960.001965.001935.001952.00393800769955900
2007-02-011948.001957.001941.001957.00366400714426100
2007-01-311942.001949.001931.001940.00343100665318200
2007-01-301920.001930.001907.001918.00251500482984800
2007-01-291913.001935.001902.001924.00227400437395100
2007-01-261900.001918.001896.001910.00276200525655500
2007-01-251949.001950.001923.001926.00419700813804500
2007-01-241916.001945.001912.001929.007909001523948000
2007-01-231882.001894.001871.001880.00398600749802300
2007-01-221892.001892.001876.001887.00438600826460700
2007-01-191860.001866.001841.001863.00424400787750800
2007-01-181878.001885.001865.001884.006001001126438700
2007-01-171855.001858.001830.001848.007770001434626100
2007-01-161883.001885.001852.001858.008262001538463200
2007-01-151903.001923.001882.001890.007393001404326200
2007-01-121918.001938.001888.001901.006659001268690000
2007-01-111886.001919.001875.001906.006001001141636300
2007-01-101903.001909.001861.001885.005945001121110400
2007-01-091869.001916.001869.001902.006275001193822600
2007-01-051870.001885.001849.001855.0011849002201007600
2007-01-041951.001951.001915.001924.00284100549137100

   ※ 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