[5017 東証1部] 富士石油 日足 時系列データ (2014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 
2014-12-30368.00373.00365.00366.008370030853300
2014-12-29366.00369.00362.00368.0017740064853800
2014-12-26356.00368.00356.00367.0012390045108200
2014-12-25365.00365.00352.00359.00281500100862200
2014-12-24375.00377.00365.00367.00470600173942700
2014-12-22362.00387.00354.00379.001377200512847200
2014-12-19353.00356.00345.00347.0017830062492100
2014-12-18337.00355.00337.00345.00444700153746800
2014-12-17328.00341.00327.00335.00353900118578900
2014-12-16334.00338.00325.00325.0021120069338600
2014-12-15334.00344.00331.00342.00463900156629800
2014-12-12335.00340.00332.00334.00392600131430400
2014-12-11331.00344.00315.00343.00645100213613000
2014-12-10327.00333.00324.00331.00588000193941800
2014-12-09330.00336.00318.00328.00951700311052700
2014-12-08315.00316.00313.00314.0015790049619300
2014-12-05316.00318.00313.00316.0017800056190900
2014-12-04316.00318.00313.00316.0019170060562400
2014-12-03314.00318.00312.00314.0012330038786300
2014-12-02309.00318.00309.00314.0024910078233800
2014-12-01313.00315.00309.00311.00326700101680800
2014-11-28316.00318.00313.00317.0019740062326600
2014-11-27320.00321.00316.00317.0014680046765200
2014-11-26327.00327.00320.00323.0018810060746200
2014-11-25322.00327.00322.00325.007870025508700
2014-11-21316.00323.00313.00323.0019900063537000
2014-11-20323.00323.00319.00319.008710027952800
2014-11-19318.00323.00316.00319.0013610043425200
2014-11-18317.00320.00315.00318.0012410039376300
2014-11-17320.00322.00315.00316.0011740037312700
2014-11-14330.00330.00317.00321.0017900057580900
2014-11-13326.00329.00321.00326.0020760067575600
2014-11-12326.00327.00319.00326.00399400129199200
2014-11-11323.00326.00319.00322.0021500069144700
2014-11-10318.00324.00318.00323.0021790070019100
2014-11-07327.00328.00313.00317.0026250083689400
2014-11-06323.00335.00314.00319.00497700161314000
2014-11-05305.00328.00300.00321.00924700292513000
2014-11-04346.00346.00330.00332.00297800100237300
2014-10-31323.00333.00320.00332.0017320056556300
2014-10-30316.00325.00316.00318.0028750091679000
2014-10-29310.00321.00310.00320.0016810053194500
2014-10-28309.00315.00308.00312.009480029500400
2014-10-27306.00314.00303.00313.0016630051546400
2014-10-24316.00319.00303.00305.00330300102391300
2014-10-23312.00315.00311.00312.0012120037894200
2014-10-22314.00317.00313.00315.0024830078135400
2014-10-21320.00322.00310.00310.0024630077442000
2014-10-20321.00326.00317.00319.0024810079316400
2014-10-17318.00323.00316.00319.0027590088093500
2014-10-16332.00334.00320.00320.0015970051943000
2014-10-15343.00344.00335.00340.0016210055019900
2014-10-14339.00351.00339.00340.0014570050014400
2014-10-10353.00356.00351.00354.0016010056536500
2014-10-09372.00372.00360.00361.0025920094274500
2014-10-08363.00368.00363.00366.0014970054674700
2014-10-07377.00377.00372.00373.0012710047608200
2014-10-06375.00375.00366.00374.0011270042008600
2014-10-03361.00367.00361.00365.0014410052500100
2014-10-02379.00379.00367.00369.0017780065923100
2014-10-01390.00390.00383.00384.0012070046457800
2014-09-30390.00393.00380.00388.0022060085442000
2014-09-29387.00390.00385.00390.0010590041055800
2014-09-26381.00388.00377.00384.009110035018300
2014-09-25380.00387.00379.00387.0010840041625600
2014-09-24375.00381.00374.00379.0014240053742500
2014-09-22382.00386.00376.00385.0015180057961900
2014-09-19380.00381.00377.00381.0015390058412800
2014-09-18377.00379.00374.00379.0013100049327900
2014-09-17379.00380.00376.00378.0013590051381900
2014-09-16384.00384.00373.00377.0012100045702100
2014-09-12390.00390.00380.00381.0022970088458600
2014-09-11389.00389.00381.00386.0016160062112000
2014-09-10385.00389.00380.00389.0022090085143300
2014-09-09387.00387.00380.00383.0017070065401400
2014-09-08382.00385.00379.00381.0017730067605500
2014-09-05386.00386.00378.00379.0016990064874400
2014-09-04387.00393.00384.00386.00379200146616100
2014-09-03375.00393.00375.00388.00399500154621000
2014-09-02375.00376.00370.00373.0017830066448500
2014-09-01370.00376.00370.00374.0016510061711700
2014-08-29376.00378.00368.00373.00285900106214100
2014-08-28380.00399.00378.00381.00738600286396600
2014-08-27380.00381.00368.00372.00455900170293400
2014-08-26363.00378.00362.00376.00568700210647900
2014-08-25359.00368.00353.00362.00501600181741000
2014-08-22352.00354.00343.00348.0018000062678400
2014-08-21347.00353.00344.00348.0020020069849800
2014-08-20351.00356.00336.00341.00302200103902000
2014-08-19353.00358.00352.00353.0027460097493700
2014-08-18344.00349.00344.00347.0013400046407700
2014-08-15352.00354.00346.00347.0010870037912700
2014-08-14357.00360.00350.00351.0015040052980300
2014-08-13358.00360.00353.00358.0014260050917500
2014-08-12369.00370.00351.00358.00395000140980400
2014-08-11355.00372.00351.00364.00397700144453400
2014-08-08356.00356.00348.00352.0018140063975900
2014-08-07351.00358.00347.00356.0019790069627000
2014-08-06347.00357.00347.00351.0024780087198700
2014-08-05358.00358.00350.00352.0018710065997800
2014-08-04352.00360.00349.00357.0014290051047600
2014-08-01347.00356.00347.00352.0015450054310000
2014-07-31358.00362.00352.00355.0019430069134000
2014-07-30359.00361.00353.00357.0027330097683200
2014-07-29356.00364.00355.00357.0027240097691600
2014-07-28355.00373.00352.00358.00670700243871700
2014-07-25341.00351.00340.00349.0026020090174500
2014-07-24335.00341.00334.00339.0013510045636500
2014-07-23336.00338.00334.00336.008090027189600
2014-07-22338.00342.00333.00334.0018700063220700
2014-07-18330.00338.00326.00336.0021880073081300
2014-07-17330.00336.00323.00330.0016900055996400
2014-07-16337.00337.00325.00328.0020720068174600
2014-07-15323.00341.00323.00335.00339000113428400
2014-07-14315.00334.00315.00327.0024000078028700
2014-07-11311.00324.00310.00316.0018840059980600
2014-07-10313.00317.00311.00312.0014110044115000
2014-07-09318.00319.00313.00318.0014800046817300
2014-07-08328.00328.00318.00318.0019500062444000
2014-07-07329.00331.00325.00326.0010150033135600
2014-07-04336.00336.00328.00331.0010680035333200
2014-07-03338.00338.00327.00330.0019440064237500
2014-07-02339.00339.00332.00337.0012840043126500
2014-07-01334.00342.00333.00338.0025000084346400
2014-06-30325.00336.00324.00336.0015330050730200
2014-06-27330.00331.00324.00326.0018420060154100
2014-06-26321.00333.00319.00331.0024800081175100
2014-06-25321.00324.00318.00320.007770024925000
2014-06-24325.00326.00319.00325.0013060042227000
2014-06-23324.00325.00321.00324.0011380036779900
2014-06-20327.00327.00316.00316.0025230080831600
2014-06-19325.00328.00324.00326.0027970091107100
2014-06-18326.00331.00325.00328.0024090078797100
2014-06-17327.00337.00326.00328.00377100124960100
2014-06-16335.00337.00325.00328.00577800191214800
2014-06-13308.00330.00308.00325.001005000321419800
2014-06-12303.00304.00301.00303.0014960045217600
2014-06-11301.00306.00301.00306.0012860039101900
2014-06-10303.00305.00300.00302.0021520064970200
2014-06-09301.00303.00298.00302.0016750050431100
2014-06-06298.00298.00295.00296.0012750037789600
2014-06-05295.00297.00291.00295.009770028652400
2014-06-04291.00300.00288.00296.0028970085284600
2014-06-03294.00295.00290.00291.0018670054407200
2014-06-02290.00298.00290.00292.00349100102166300
2014-05-30298.00299.00285.00285.00788000228333600
2014-05-29296.00299.00295.00296.0013560040270900
2014-05-28300.00302.00296.00297.0015890047525100
2014-05-27313.00313.00297.00297.00378600114321600
2014-05-26319.00322.00307.00312.00551700172922400
2014-05-23294.00301.00293.00298.0013630040624500
2014-05-22286.00294.00286.00292.0023410068069300
2014-05-21279.00290.00277.00285.0030460086254900
2014-05-20294.00295.00286.00286.0019270055787100
2014-05-19299.00306.00294.00294.0015800047175600
2014-05-16304.00304.00294.00295.0020690061541200
2014-05-15308.00310.00304.00305.0018090055375000
2014-05-14314.00318.00307.00313.0012690039639700
2014-05-13320.00325.00310.00314.0028310089325500
2014-05-12331.00334.00317.00324.00378400122422000
2014-05-09301.00337.00301.00335.00780400254611000
2014-05-08317.00319.00303.00304.00401400123290600
2014-05-07314.00319.00310.00315.0019270060582600
2014-05-02320.00322.00312.00315.0021150066539200
2014-05-01319.00325.00314.00323.0018560059559000
2014-04-30320.00322.00312.00317.0021550068157700
2014-04-28304.00324.00299.00321.00449000141868500
2014-04-25308.00309.00303.00305.0010450032004100
2014-04-24307.00310.00304.00305.0015770048458400
2014-04-23300.00306.00296.00304.0021140063641700
2014-04-22294.00303.00291.00297.00383700114581700
2014-04-21288.00294.00287.00288.0027690080436900
2014-04-18290.00291.00285.00287.0013420038540100
2014-04-17289.00291.00287.00289.0014720042563600
2014-04-16285.00288.00283.00286.0018650053262300
2014-04-15280.00284.00277.00283.0012660035679900
2014-04-14274.00282.00274.00279.0010860030246000
2014-04-11277.00293.00272.00274.0031650088837900
2014-04-10280.00282.00276.00278.0013650038051600
2014-04-09275.00282.00275.00279.0022120061763000
2014-04-08281.00283.00276.00280.0015480043263300
2014-04-07283.00285.00280.00283.008740024700100
2014-04-04279.00285.00278.00284.0015290043017600
2014-04-03280.00283.00277.00281.0024240067975000
2014-04-02278.00279.00273.00276.0031870087916500
2014-04-01271.00277.00268.00275.0023720064765600
2014-03-31265.00270.00259.00269.0030600080740100
2014-03-28258.00263.00254.00263.0029930077244100
2014-03-27260.00261.00251.00259.0038990099884700
2014-03-26275.00276.00265.00269.0030390082088500
2014-03-25278.00279.00275.00275.0020920057959200
2014-03-24279.00289.00279.00281.0015490043913800
2014-03-20289.00292.00279.00279.0019870056284500
2014-03-19300.00300.00288.00288.0013820040339100
2014-03-18290.00301.00289.00298.0011150032978700
2014-03-17290.00292.00286.00288.0011620033574700
2014-03-14300.00301.00292.00293.0024650073287800
2014-03-13294.00303.00292.00301.009550028602400
2014-03-12297.00298.00292.00293.0011350033450500
2014-03-11301.00302.00296.00299.008800026335000
2014-03-10304.00304.00296.00298.009810029381700
2014-03-07301.00305.00296.00302.0030490092051900
2014-03-06299.00301.00295.00301.009210027508700
2014-03-05299.00302.00294.00300.0015950047785600
2014-03-04286.00298.00285.00296.0013860040288300
2014-03-03284.00289.00283.00286.0011610033153000
2014-02-28295.00297.00286.00289.0020850060712400
2014-02-27296.00301.00295.00296.0012140036120500
2014-02-26298.00302.00295.00296.0014630043563800
2014-02-25313.00313.00298.00303.0018380056205600
2014-02-24295.00306.00295.00303.0032800098080600
2014-02-21311.00315.00306.00310.0015060046693800
2014-02-20299.00311.00298.00308.0025780078361500
2014-02-19292.00298.00291.00296.009590028326300
2014-02-18288.00296.00287.00295.0014760043181000
2014-02-17285.00288.00281.00287.0015110043049000
2014-02-14285.00290.00281.00282.0025020071110900
2014-02-13290.00291.00286.00286.0017430050308300
2014-02-12288.00291.00286.00287.0025310072850000
2014-02-10295.00298.00286.00289.00630800182384700
2014-02-07302.00314.00302.00310.0013690042312100
2014-02-06305.00308.00296.00298.0020160060737400
2014-02-05308.00311.00293.00302.0016700050106400
2014-02-04315.00315.00301.00301.0019290059253500
2014-02-03331.00350.00320.00321.0021890071881100
2014-01-31343.00347.00335.00339.0015980054337600
2014-01-30336.00343.00335.00343.0016100054726200
2014-01-29331.00348.00331.00344.0011180038185400
2014-01-28337.00340.00329.00330.0013000043488100
2014-01-27336.00342.00332.00335.0020790069988800
2014-01-24343.00350.00341.00347.0025400087954000
2014-01-23349.00352.00347.00348.0024290084761200
2014-01-22341.00347.00336.00346.0016370055833100
2014-01-21338.00338.00330.00337.0019770066250700
2014-01-20332.00334.00329.00332.0010500034810000
2014-01-17324.00332.00323.00328.0011480037630200
2014-01-16329.00332.00321.00325.0020880068111900
2014-01-15328.00330.00326.00330.0011440037604200
2014-01-14332.00333.00324.00327.0012670041537300
2014-01-10341.00341.00337.00339.008060027326000
2014-01-09346.00347.00335.00341.0010630036141300
2014-01-08342.00348.00339.00348.0014330049201800
2014-01-07337.00340.00333.00336.008540028761700
2014-01-06335.00341.00332.00337.0016850056719800

   ※ 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