[5017 東証1部] AOCHD 日足 時系列データ (2008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 
2008-12-30466.00497.00465.00490.00416300201647600
2008-12-29441.00458.00441.00456.0015810071239700
2008-12-26425.00439.00420.00436.0012240052857400
2008-12-25410.00426.00408.00425.0012780053453000
2008-12-24427.00428.00405.00414.00285100118425000
2008-12-22433.00436.00424.00429.0019040081619100
2008-12-19439.00444.00432.00433.0021500093915100
2008-12-18448.00467.00443.00448.00276100124786300
2008-12-17475.00477.00443.00455.00267800122663500
2008-12-16472.00475.00452.00460.00302000139361300
2008-12-15451.00485.00451.00477.00372000176885800
2008-12-12460.00495.00444.00449.00585400271413200
2008-12-11449.00468.00438.00463.00309800140749000
2008-12-10421.00467.00421.00454.00376200168466000
2008-12-09430.00449.00421.00431.00283400122492900
2008-12-08421.00435.00412.00430.00256600109159000
2008-12-05418.00419.00405.00411.00372400153292100
2008-12-04437.00442.00415.00422.00394600168942100
2008-12-03440.00451.00418.00429.00421500181280700
2008-12-02455.00456.00429.00431.00382300168423600
2008-12-01496.00496.00472.00475.00313900151268500
2008-11-28470.00530.00462.00512.00536200272530500
2008-11-27465.00482.00465.00470.00236500111511900
2008-11-26460.00465.00442.00451.00412000186853200
2008-11-25497.00501.00448.00470.00439100206202500
2008-11-21430.00480.00401.00475.00872900381554500
2008-11-20478.00480.00462.00465.00465800218548800
2008-11-19487.00510.00483.00503.00760100376325700
2008-11-18475.00487.00467.00477.00442900211716700
2008-11-17487.00516.00469.00487.00515200251923600
2008-11-14512.00513.00482.00492.00618200304753600
2008-11-13478.00493.00473.00481.00508400245001200
2008-11-12498.00518.00487.00507.00601900304284900
2008-11-11533.00549.00493.00528.00660800346201600
2008-11-10549.00561.00534.00543.00514600281557000
2008-11-07537.00552.00522.00529.00581600312354900
2008-11-06594.00600.00572.00577.00429700251434600
2008-11-05624.00649.00606.00639.00568900358175500
2008-11-04549.00590.00540.00586.00472900269994100
2008-10-31562.00569.00523.00532.00700900385490000
2008-10-30520.00561.00500.00561.00521800281612400
2008-10-29542.00545.00452.00481.001511700728923100
2008-10-28437.00499.00408.00492.00781500351817600
2008-10-27490.00503.00435.00442.001002200470288800
2008-10-24527.00535.00493.00495.00633400319338100
2008-10-23541.00541.00506.00529.00613300319343400
2008-10-22600.00613.00570.00570.00265600155829400
2008-10-21600.00622.00595.00614.00331700201418800
2008-10-20558.00589.00544.00579.00347400197744400
2008-10-17580.00582.00529.00541.00460100249526200
2008-10-16550.00570.00542.00544.00375800207139900
2008-10-15651.00665.00603.00640.00445800281402500
2008-10-14651.00651.00637.00651.0014220092301200
2008-10-10533.00569.00516.00551.00372100202506300
2008-10-09577.00630.00577.00593.00520400310417900
2008-10-08648.00664.00585.00598.00656700406814000
2008-10-07644.00687.00641.00675.00626200420091800
2008-10-06752.00763.00711.00714.00486400356320800
2008-10-03810.00817.00775.00786.00565600448245200
2008-10-02833.00835.00791.00812.00687700556164000
2008-10-01854.00854.00823.00832.00288000240243000
2008-09-30802.00827.00802.00824.00315900257108400
2008-09-29890.00891.00845.00850.00231600199393800
2008-09-26929.00935.00875.00890.00264900236871400
2008-09-25939.00939.00903.00922.00149300137787300
2008-09-24963.00971.00913.00931.00436200405460500
2008-09-22980.00980.00935.00963.00214300206709200
2008-09-19880.00935.00875.00923.00438000400797900
2008-09-18825.00885.00821.00870.00445500373835900
2008-09-17816.00854.00816.00839.00622500522187400
2008-09-16825.00834.00815.00815.00334500274678700
2008-09-12871.00918.00868.00915.00375500334555200
2008-09-11868.00889.00861.00868.00344200300110100
2008-09-10887.00898.00871.00882.00412100364195500
2008-09-09935.00947.00894.00906.00504000461256700
2008-09-08903.00953.00899.00945.00415800386604000
2008-09-05860.00893.00855.00869.00512700445757900
2008-09-04900.00925.00888.00899.00521800470340500
2008-09-03980.00989.00931.00937.00583200554811400
2008-09-021042.001051.00996.001000.00432300440361600
2008-09-011121.001122.001075.001075.00352000383619400
2008-08-291105.001141.001101.001141.00366900414101100
2008-08-281093.001103.001084.001097.00218800239286300
2008-08-271087.001093.001071.001087.00191300207431100
2008-08-261071.001087.001063.001079.00231500248988100
2008-08-251073.001093.001070.001091.00233200252662700
2008-08-221120.001130.001076.001079.00343000375735000
2008-08-211091.001107.001079.001101.00398100436516600
2008-08-201055.001090.001036.001087.00669100720554800
2008-08-191004.001067.001004.001054.00689200717679400
2008-08-181028.001079.001018.001064.00510600538598000
2008-08-151004.001016.00986.001008.00355000354664100
2008-08-14981.001016.00978.001010.00391400393070100
2008-08-131035.001035.00976.00987.00459100455488800
2008-08-121037.001066.001025.001050.00690600723389000
2008-08-111040.001053.001022.001033.0012888001337444900
2008-08-08944.00970.00910.00970.00451500428875700
2008-08-07938.00953.00915.00947.00579300544943400
2008-08-06885.00932.00871.00928.00525300478109400
2008-08-05859.00888.00850.00882.00765800670492200
2008-08-04909.00917.00858.00866.00770200676970600
2008-08-01985.00993.00905.00913.00906400841387900
2008-07-311044.001044.00993.00995.00768600773103000
2008-07-30988.001026.00988.001024.00357800361929200
2008-07-291015.001015.00973.00998.00494800491105500
2008-07-28992.001026.00987.001016.00657400664044400
2008-07-251040.001042.00997.001002.00535600543673900
2008-07-241062.001071.001011.001032.00577500597482700
2008-07-231027.001065.00994.001044.0014378001483504600
2008-07-22950.001017.00950.001017.0010293001025631000
2008-07-18926.00926.00896.00917.0016019001466532400
2008-07-17964.00976.00920.00926.00881500824800000
2008-07-161020.001029.00964.00974.00679700667653600
2008-07-151037.001065.001023.001030.00300600310406500
2008-07-141064.001088.001043.001057.00331100352274800
2008-07-111035.001063.001015.001049.00548600571944500
2008-07-101014.001036.001007.001027.00395900405520500
2008-07-091070.001086.001031.001040.00653600691035600
2008-07-081155.001155.001066.001073.0010875001190062400
2008-07-071094.001188.001080.001175.009643001116560100
2008-07-041076.001112.001060.001108.00542300595460300
2008-07-031087.001100.001055.001076.00538500579010400
2008-07-021169.001200.001098.001107.00516000583239500
2008-07-011090.001179.001086.001153.00835200954256600
2008-06-301076.001113.001066.001090.00459100502444600
2008-06-271079.001091.001052.001056.00401700427799400
2008-06-261094.001123.001074.001099.00357800393374000
2008-06-251114.001124.001081.001108.00347000382145800
2008-06-241137.001161.001118.001126.00307000346588700
2008-06-231111.001134.001104.001123.00535100598136300
2008-06-201179.001187.001135.001145.00457200525233800
2008-06-191221.001230.001193.001199.00469400565656000
2008-06-181238.001246.001219.001230.00370900455818100
2008-06-171263.001264.001220.001230.00785600971518400
2008-06-161303.001316.001218.001233.0012954001623062400
2008-06-131375.001383.001346.001358.00421000574116800
2008-06-121428.001449.001383.001395.00547500770876600
2008-06-111403.001424.001382.001408.00522500731414600
2008-06-101454.001455.001392.001402.007919001115893100
2008-06-091388.001527.001381.001474.0012968001905369200
2008-06-061375.001425.001367.001378.00630500874156900
2008-06-051358.001363.001335.001351.00330400446515300
2008-06-041318.001378.001312.001359.00428700578899200
2008-06-031364.001364.001329.001337.00465300624763800
2008-06-021336.001371.001308.001363.00494500668297000
2008-05-301275.001335.001269.001318.00556000731169300
2008-05-291296.001302.001264.001287.00451000579451400
2008-05-281301.001305.001264.001266.00461500591549100
2008-05-271363.001373.001293.001318.00612300806584000
2008-05-261379.001405.001353.001362.008708001194791400
2008-05-231400.001407.001346.001359.0011800001622252800
2008-05-221339.001414.001326.001411.0010867001503303700
2008-05-211303.001385.001302.001319.00704200941898700
2008-05-201353.001354.001277.001290.00586800765146700
2008-05-191386.001441.001312.001347.008673001182929900
2008-05-161301.001371.001301.001366.00717300969467700
2008-05-151308.001317.001280.001290.00607400789415800
2008-05-141218.001339.001216.001328.008618001117729800
2008-05-131186.001220.001186.001217.00352300425038000
2008-05-121200.001213.001167.001191.00340700405939000
2008-05-091158.001201.001137.001192.00684900809168500
2008-05-081141.001192.001141.001156.00430200502857900
2008-05-071142.001162.001130.001140.00604000688715100
2008-05-021088.001124.001082.001124.00259000287054800
2008-05-011104.001107.001070.001080.00307900334670200
2008-04-301134.001153.001103.001111.00525700587836400
2008-04-281163.001174.001130.001154.00308800355556400
2008-04-251140.001175.001133.001164.00387200449739100
2008-04-241130.001160.001110.001145.00417900476364500
2008-04-231090.001147.001085.001134.00385300432410300
2008-04-221097.001113.001085.001090.00285700313263700
2008-04-211102.001103.001070.001096.00287100313956200
2008-04-181095.001110.001053.001084.00501400540985800
2008-04-171120.001130.001105.001108.00256900286756700
2008-04-161094.001127.001094.001108.00276100306328400
2008-04-151084.001093.001050.001082.00311500334931800
2008-04-141073.001095.001058.001068.00436100466449200
2008-04-111050.001121.001046.001118.00648500710114200
2008-04-101084.001115.001036.001057.00585600625262800
2008-04-091055.001144.001055.001092.0010725001181160200
2008-04-081005.001121.001005.001073.0012833001389293300
2008-04-07953.001023.00953.001018.00597600597960700
2008-04-04984.00987.00935.00943.00405600386094700
2008-04-03985.00998.00947.00994.00665300651136400
2008-04-02966.00997.00954.00967.00472400457020100
2008-04-01901.00964.00896.00956.00794300747408700
2008-03-31860.00924.00860.00901.00993500890938200
2008-03-28872.00888.00848.00869.00346600301394700
2008-03-27860.00886.00836.00862.00536400458635100
2008-03-26807.00860.00805.00859.00564400476653600
2008-03-25840.00850.00803.00815.00795700649588400
2008-03-24812.00860.00812.00836.00365600306330500
2008-03-21825.00832.00796.00811.00483200389969200
2008-03-19836.00862.00805.00825.00625800518870000
2008-03-18819.00840.00794.00826.00940100773071600
2008-03-17827.00849.00806.00818.00768400635392800
2008-03-14919.00927.00841.00862.00907900798372400
2008-03-13921.00965.00909.00929.00867600807157000
2008-03-12943.00954.00900.00911.00702400647859800
2008-03-11897.00937.00895.00913.001040900951006000
2008-03-10981.00999.00891.00897.00913800838259100
2008-03-07924.001053.00923.00991.0024006002386380000
2008-03-06960.00977.00936.00954.0012203001166771300
2008-03-05920.00965.00870.00956.0015263001421328300
2008-03-041054.001075.00911.00936.0018389001739910300
2008-03-031080.001097.001065.001074.00483500522467800
2008-02-291079.001127.001070.001100.00427900468722800
2008-02-281079.001100.001072.001091.00513100559519900
2008-02-271147.001150.001104.001110.00425300477189300
2008-02-261144.001158.001095.001100.00440800494935500
2008-02-251114.001178.001106.001124.00629500714133900
2008-02-221094.001142.001090.001123.00473100528895500
2008-02-211095.001128.001082.001118.00537400594487200
2008-02-201080.001150.001061.001063.00908700997257400
2008-02-191127.001134.001026.001060.0010151001080301100
2008-02-18996.001216.00991.001117.0019262002220594100
2008-02-15905.001033.00901.001016.001012700989469400
2008-02-14939.00948.00895.00933.00662200609195000
2008-02-13907.00935.00887.00911.0011614001052085700
2008-02-12926.00939.00836.00847.0019444001682061600
2008-02-081161.001161.00921.00935.0011750001204407900
2008-02-071082.001130.001070.001121.00403600447878700
2008-02-061135.001142.001078.001081.00550500605347200
2008-02-051175.001218.001142.001151.00617200720650100
2008-02-041170.001171.001134.001155.00434300500178500
2008-02-011177.001199.001152.001173.00436700514295700
2008-01-311143.001171.001101.001164.00371300424917200
2008-01-301173.001177.001131.001142.00641500735901200
2008-01-291189.001227.001182.001194.00607800727863400
2008-01-281172.001212.001136.001149.00681400790034700
2008-01-251117.001244.001101.001232.0011940001429437500
2008-01-241067.001108.001056.001079.00582700630340100
2008-01-231080.001094.001061.001080.00737100793822100
2008-01-221078.001098.001037.001049.00514700550298800
2008-01-211183.001183.001118.001118.00463500529170400
2008-01-181148.001191.001123.001182.0010100001173659400
2008-01-171180.001190.001138.001161.009441001097843500
2008-01-161200.001240.001170.001200.00741800896958100
2008-01-151398.001398.001234.001262.0011393001451259300
2008-01-111451.001459.001402.001405.00414800590913800
2008-01-101500.001500.001434.001438.00456700669433200
2008-01-091487.001527.001468.001515.00409600618407700
2008-01-081505.001520.001478.001514.00345500518431500
2008-01-071500.001549.001494.001524.00486900743986800
2008-01-041575.001586.001518.001522.00420500652878100

   ※ 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