[5017 東証1部] 富士石油 日足 時系列データ (2013年)

[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 
2013-12-30326.00336.00326.00336.0017000056462600
2013-12-27327.00328.00323.00326.009190029981400
2013-12-26317.00328.00316.00325.0014040045304100
2013-12-25316.00319.00312.00315.0019700062014800
2013-12-24324.00325.00316.00319.0015150048485800
2013-12-20323.00325.00321.00324.0011910038541100
2013-12-19324.00327.00320.00323.0012500040396500
2013-12-18320.00324.00320.00323.0016960054606800
2013-12-17320.00323.00316.00320.007000022330100
2013-12-16326.00326.00316.00317.0011610037020000
2013-12-13318.00330.00317.00326.00352700113684100
2013-12-12317.00320.00317.00318.0010290032790300
2013-12-11316.00318.00314.00316.0011470036241900
2013-12-10317.00318.00315.00317.0011180035425400
2013-12-09319.00320.00316.00318.009980031720000
2013-12-06314.00319.00313.00315.0019660061942100
2013-12-05321.00321.00313.00314.0025240080102800
2013-12-04324.00324.00316.00318.0018810060205000
2013-12-03331.00332.00325.00325.0014180046413000
2013-12-02328.00335.00328.00332.0010960036355600
2013-11-29329.00331.00325.00328.0011460037598800
2013-11-28328.00329.00324.00328.0013860045264700
2013-11-27327.00333.00319.00327.00492300161814100
2013-11-26329.00332.00326.00331.0025650084306900
2013-11-25335.00335.00331.00334.0011880039639200
2013-11-22338.00338.00326.00332.0017050056606600
2013-11-21337.00339.00331.00334.0011800039509700
2013-11-20335.00340.00334.00340.0010280034614600
2013-11-19336.00339.00332.00333.009660032373100
2013-11-18335.00340.00335.00336.0010990037039300
2013-11-15338.00339.00333.00335.0016770056414900
2013-11-14333.00336.00328.00333.0026420087566900
2013-11-13317.00323.00316.00321.0011280036107200
2013-11-12312.00320.00310.00320.0014290045282200
2013-11-11315.00323.00308.00308.0029140091150300
2013-11-08338.00353.00323.00331.00311800103844000
2013-11-07356.00356.00348.00349.006510022928000
2013-11-06354.00359.00350.00356.006190021945900
2013-11-05344.00355.00343.00353.0015030052626700
2013-11-01349.00355.00343.00344.009150031667200
2013-10-31356.00362.00350.00352.0010910038901600
2013-10-30363.00368.00355.00355.0022260080077500
2013-10-29358.00366.00357.00363.0021440077752600
2013-10-28353.00359.00349.00357.0015840056392500
2013-10-25352.00355.00345.00351.0016770058514800
2013-10-24343.00354.00341.00352.0012290042832800
2013-10-23353.00356.00342.00343.0012100042051300
2013-10-22355.00358.00352.00354.007490026597400
2013-10-21347.00355.00347.00355.008190028852200
2013-10-18351.00355.00346.00349.006930024272200
2013-10-17357.00359.00346.00349.0012100042507500
2013-10-16371.00371.00352.00356.0020230072603200
2013-10-15365.00373.00360.00371.0019880073084600
2013-10-11358.00363.00356.00359.0016130057859000
2013-10-10353.00360.00348.00350.0012970045891500
2013-10-09344.00357.00344.00355.008180028832100
2013-10-08346.00349.00341.00347.0010250035380600
2013-10-07343.00350.00339.00347.0013130045290500
2013-10-04353.00356.00343.00345.009400032732900
2013-10-03346.00357.00343.00353.0021300074532300
2013-10-02354.00361.00343.00345.0010550036824600
2013-10-01355.00363.00350.00357.0021140075432600
2013-09-30348.00360.00343.00357.0020710073324200
2013-09-27366.00366.00350.00351.0017550062798400
2013-09-26349.00393.00341.00367.00346500125840400
2013-09-25346.00352.00342.00351.0018240063506300
2013-09-24339.00345.00336.00342.006330021583800
2013-09-20344.00345.00340.00342.008910030532700
2013-09-19334.00342.00334.00342.0011700039576700
2013-09-18338.00342.00334.00334.0010670036140200
2013-09-17331.00338.00331.00335.0011120037303300
2013-09-13329.00335.00325.00334.0018190060281100
2013-09-12327.00331.00325.00326.0011320037170200
2013-09-11328.00332.00325.00329.008880029181100
2013-09-10329.00333.00326.00328.0015370050644000
2013-09-09323.00327.00319.00326.008690028160000
2013-09-06318.00321.00315.00316.007300023108600
2013-09-05321.00325.00316.00318.006690021383200
2013-09-04317.00323.00317.00320.009650030832600
2013-09-03321.00328.00315.00324.0010120032727100
2013-09-02311.00320.00310.00317.008780027658800
2013-08-30315.00319.00312.00313.009130028764900
2013-08-29314.00321.00314.00320.008540027150400
2013-08-28314.00318.00312.00313.008400026451600
2013-08-27322.00322.00316.00317.007960025423000
2013-08-26318.00322.00314.00320.005790018452300
2013-08-23320.00324.00313.00315.0011640037193900
2013-08-22323.00324.00317.00319.005570017812300
2013-08-21328.00330.00320.00324.006080019745600
2013-08-20334.00337.00330.00330.005500018380300
2013-08-19327.00338.00326.00334.005300017613700
2013-08-16326.00330.00324.00325.006070019834900
2013-08-15332.00334.00328.00328.005230017289200
2013-08-14341.00341.00332.00337.008830029748300
2013-08-13329.00339.00327.00339.0011000036871400
2013-08-12325.00330.00322.00325.003590011725600
2013-08-09330.00334.00324.00325.007470024533400
2013-08-08326.00343.00326.00332.0012950043353900
2013-08-07335.00338.00328.00334.0021140070490900
2013-08-06334.00338.00324.00331.0014540047840000
2013-08-05336.00336.00329.00331.007270024150300
2013-08-02346.00346.00331.00339.0014240048048400
2013-08-01318.00339.00317.00338.0013370044250000
2013-07-31327.00330.00316.00319.0011900038577700
2013-07-30312.00327.00312.00326.0012010038733600
2013-07-29329.00329.00310.00312.0025110079813200
2013-07-26337.00337.00330.00331.0010420034691300
2013-07-25350.00351.00335.00338.0013330045751100
2013-07-24354.00354.00346.00349.009490033186300
2013-07-23347.00358.00346.00354.00299400105730500
2013-07-22342.00346.00341.00346.0015310052676300
2013-07-19347.00347.00340.00341.0017700060704800
2013-07-18342.00346.00338.00342.0022910078490100
2013-07-17336.00340.00332.00337.009530031965400
2013-07-16337.00339.00334.00336.008080027184200
2013-07-12340.00342.00331.00334.0014050047267000
2013-07-11346.00347.00339.00344.0013030044677800
2013-07-10340.00349.00340.00345.0010090034776500
2013-07-09342.00346.00334.00345.0016950057821700
2013-07-08352.00353.00340.00340.0011620040094900
2013-07-05339.00351.00339.00348.0010720037109000
2013-07-04350.00351.00335.00338.0018300062568800
2013-07-03338.00355.00335.00352.00374200130285700
2013-07-02326.00337.00323.00337.0019630065140400
2013-07-01317.00328.00314.00326.0017890057377400
2013-06-28316.00321.00311.00311.0025530080690800
2013-06-27313.00317.00303.00316.0014830046089600
2013-06-26324.00324.00308.00310.0013730043598100
2013-06-25314.00319.00312.00317.0014720046336000
2013-06-24325.00330.00312.00313.0014090045013300
2013-06-21312.00328.00305.00325.00343200108830900
2013-06-20315.00323.00311.00312.0012880040753400
2013-06-19321.00322.00310.00313.0024120076129900
2013-06-18315.00323.00313.00314.0021310067818600
2013-06-17299.00312.00298.00311.0022580069068000
2013-06-14307.00313.00297.00297.0032750099127800
2013-06-13304.00308.00302.00304.00341600103953400
2013-06-12299.00306.00295.00304.0020920062754200
2013-06-11313.00316.00305.00305.0025190078107300
2013-06-10311.00316.00310.00314.0018360057467000
2013-06-07303.00305.00284.00298.00573600168837800
2013-06-06305.00322.00305.00310.00356000111267000
2013-06-05338.00338.00311.00313.00393300128294800
2013-06-04308.00321.00303.00318.0029620092045800
2013-06-03325.00326.00312.00312.0029930094269300
2013-05-31322.00336.00322.00329.00357300117644900
2013-05-30315.00334.00315.00321.00381300124040900
2013-05-29338.00342.00323.00335.00606000202329600
2013-05-28307.00316.00304.00308.00335000103279000
2013-05-27323.00325.00306.00307.00436300136688600
2013-05-24332.00340.00316.00326.00517800169382800
2013-05-23352.00353.00333.00333.00465300158958200
2013-05-22353.00358.00350.00352.00522500185265800
2013-05-21348.00352.00346.00349.0028420099187700
2013-05-20345.00350.00345.00348.0025600088846100
2013-05-17336.00344.00335.00340.0015190051614500
2013-05-16343.00346.00333.00337.00466000157209300
2013-05-15360.00362.00342.00343.00447700156868200
2013-05-14350.00359.00347.00357.00480100169548100
2013-05-13351.00356.00344.00345.0020090069780600
2013-05-10347.00352.00344.00347.00357300124170300
2013-05-09352.00353.00345.00346.0020880072884700
2013-05-08359.00359.00351.00353.00301900106519400
2013-05-07359.00366.00354.00356.00407600146216300
2013-05-02352.00354.00345.00349.0020860072867200
2013-05-01342.00352.00342.00348.0022360077654100
2013-04-30348.00349.00340.00342.0016900058252300
2013-04-26350.00353.00347.00347.0024460085443000
2013-04-25358.00358.00347.00352.00365500128453900
2013-04-24345.00353.00343.00351.00299000103967100
2013-04-23343.00345.00339.00340.0024570083874800
2013-04-22344.00348.00341.00343.0025450087544100
2013-04-19341.00342.00335.00337.0027270092048100
2013-04-18343.00344.00337.00338.00298700101750500
2013-04-17346.00348.00342.00343.0027700095484200
2013-04-16345.00350.00343.00343.0024510084619600
2013-04-15366.00366.00351.00351.0022070078367200
2013-04-12363.00376.00363.00367.0022920084447400
2013-04-11375.00381.00365.00366.0022920084813500
2013-04-10382.00385.00364.00368.00427900158795900
2013-04-09374.00387.00372.00378.00336800128255500
2013-04-08363.00374.00358.00370.00292300107203000
2013-04-05361.00366.00345.00353.0027730098832500
2013-04-04343.00354.00332.00354.0022230076265700
2013-04-03341.00345.00333.00342.0018370062422300
2013-04-02340.00347.00330.00343.0025140084477700
2013-04-01354.00359.00339.00339.0016270056560600
2013-03-29361.00362.00349.00350.0018790066336300
2013-03-28370.00377.00361.00362.0017690064671700
2013-03-27364.00379.00364.00375.0020940078359600
2013-03-26360.00365.00356.00364.0017780063913400
2013-03-25380.00380.00362.00362.0020740076214100
2013-03-22383.00383.00371.00371.0015160057218200
2013-03-21370.00387.00370.00385.0022780086546200
2013-03-19372.00376.00367.00368.0012600046753900
2013-03-18377.00377.00363.00364.0014830054462400
2013-03-15369.00378.00361.00374.00475900176762200
2013-03-14356.00374.00349.00364.00496000179367200
2013-03-13362.00366.00352.00352.0015990057030200
2013-03-12378.00378.00362.00362.00282100104216300
2013-03-11375.00383.00373.00376.0016760063299100
2013-03-08373.00379.00369.00370.00285600106587600
2013-03-07376.00379.00371.00373.0025160094533600
2013-03-06361.00376.00358.00372.00271400100122800
2013-03-05356.00370.00356.00357.00341200123611900
2013-03-04357.00357.00341.00351.0027540096262300
2013-03-01349.00353.00344.00352.0018740065565100
2013-02-28347.00357.00347.00350.0016280057245100
2013-02-27355.00356.00344.00348.0018390064029000
2013-02-26358.00366.00355.00357.0014450052020300
2013-02-25360.00369.00360.00364.0018200066430600
2013-02-22350.00359.00345.00358.0025150088783300
2013-02-21349.00359.00344.00357.00333300117907200
2013-02-20343.00355.00342.00349.00384800133739600
2013-02-19347.00351.00338.00341.00481900164979300
2013-02-18345.00359.00333.00353.0024660086387900
2013-02-15348.00355.00342.00351.00326300113750700
2013-02-14336.00360.00336.00352.00556800194237300
2013-02-13345.00346.00329.00333.00528900177471500
2013-02-12385.00388.00345.00346.001005500356875900
2013-02-08389.00395.00381.00392.0025320098450100
2013-02-07390.00395.00384.00388.0017030066250200
2013-02-06397.00399.00388.00389.0019660077549500
2013-02-05382.00399.00380.00384.00301500117433600
2013-02-04390.00395.00385.00391.0020790081122400
2013-02-01389.00395.00386.00390.00295900115694900
2013-01-31393.00394.00375.00389.00260400100168400
2013-01-30384.00395.00383.00391.0015420060240200
2013-01-29370.00390.00370.00381.00363300138755000
2013-01-28367.00374.00365.00367.0022370082612300
2013-01-25381.00386.00364.00367.00444800165123000
2013-01-24368.00380.00356.00378.00433100159612700
2013-01-23381.00384.00369.00370.00270700101626400
2013-01-22401.00405.00382.00385.00338600132434400
2013-01-21387.00407.00382.00403.0021450085589700
2013-01-18394.00401.00385.00388.00400700156679400
2013-01-17395.00397.00368.00386.00447500170567400
2013-01-16409.00412.00387.00395.00332400132857800
2013-01-15432.00432.00405.00413.00286500119237200
2013-01-11414.00433.00414.00424.00588700249906700
2013-01-10418.00418.00391.00403.00325400131520300
2013-01-09415.00437.00410.00418.00532200225557600
2013-01-08420.00421.00407.00416.00385900160096800
2013-01-07426.00435.00420.00427.00621400265729200
2013-01-04398.00439.00372.00426.001084900432137600

   ※ 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