[5017 東証1部] 富士石油 30分足 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 
2017-11-1715:00528.00528.00528.00528.003530018638400
2017-11-1714:30528.00529.00524.00527.00323400170388400
2017-11-1714:00525.00527.00524.00527.0016190085057300
2017-11-1713:30528.00529.00524.00525.0012730066904500
2017-11-1713:00530.00532.00527.00528.004840025660900
2017-11-1712:30531.00534.00529.00531.005630029910400
2017-11-1712:0000
2017-11-1711:30533.00533.00533.00533.001500799500
2017-11-1711:00531.00533.00528.00532.005590029674300
2017-11-1710:30533.00533.00530.00531.004390023344900
2017-11-1710:00536.00537.00532.00533.004490023974000
2017-11-1709:30536.00536.00533.00536.004370023365000
2017-11-1709:00532.00547.00532.00535.0013760073932500
2017-11-1615:00522.00522.00522.00522.002200011484000
2017-11-1614:30523.00525.00523.00523.006700035111200
2017-11-1614:00525.00528.00522.00523.005150027031600
2017-11-1613:30522.00526.00521.00526.002980015608100
2017-11-1613:00517.00523.00517.00522.004280022231400
2017-11-1612:30516.00521.00516.00518.006890035686500
2017-11-1612:0000
2017-11-1611:30518.00518.00518.00518.0088004558400
2017-11-1611:00519.00520.00517.00517.004680024274200
2017-11-1610:30520.00522.00518.00519.008200042664900
2017-11-1610:00521.00522.00518.00518.004050021063900
2017-11-1609:30520.00523.00519.00521.004280022302100
2017-11-1609:00523.00529.00520.00520.0011770061594800
2017-11-1515:00529.00529.00529.00529.006940036712600
2017-11-1514:30528.00532.00528.00530.0016540087666000
2017-11-1514:00527.00530.00526.00529.007710040695600
2017-11-1513:30531.00532.00527.00528.005870031135700
2017-11-1513:00527.00533.00527.00531.0010370055068000
2017-11-1512:30529.00532.00519.00526.0015570081606200
2017-11-1512:0000
2017-11-1511:30530.00530.00530.00530.001300689000
2017-11-1511:00529.00532.00527.00530.009330049335900
2017-11-1510:30532.00533.00529.00529.007900041943600
2017-11-1510:00538.00538.00529.00532.008650046046200
2017-11-1509:30540.00540.00535.00538.007250038952900
2017-11-1509:00529.00549.00529.00540.0017150092383500
2017-11-1415:00538.00538.00538.00538.002760014848800
2017-11-1414:30538.00543.00536.00539.00208500112445800
2017-11-1414:00541.00542.00537.00538.009840053161300
2017-11-1413:30545.00545.00540.00541.008030043514300
2017-11-1413:00543.00546.00541.00546.006930037687500
2017-11-1412:30543.00546.00542.00543.007570041154500
2017-11-1412:0000
2017-11-1411:30545.00545.00545.00545.00700381500
2017-11-1411:00544.00545.00542.00545.003570019414500
2017-11-1410:30544.00545.00543.00545.004740025798500
2017-11-1410:00549.00549.00542.00544.005780031558400
2017-11-1409:30542.00549.00537.00549.0014340077905600
2017-11-1409:00537.00546.00537.00543.007900042805000
2017-11-1315:00545.00545.00545.00545.004500024525000
2017-11-1314:30545.00546.00542.00544.00218300118797300
2017-11-1314:00545.00547.00545.00545.003800020735100
2017-11-1313:30544.00546.00544.00546.005630030684600
2017-11-1313:00544.00547.00543.00544.009450051471300
2017-11-1312:30545.00546.00543.00543.008970048819500
2017-11-1312:0000
2017-11-1311:30545.00545.00545.00545.0055002997500
2017-11-1311:00541.00545.00541.00544.007850042619300
2017-11-1310:30536.00541.00532.00540.0012400066602200
2017-11-1310:00529.00536.00527.00536.008330044089900
2017-11-1309:30528.00532.00527.00529.004610024395200
2017-11-1309:00534.00537.00527.00528.0011780062729800
2017-11-1015:00537.00537.00537.00537.007080038019600
2017-11-1014:30523.00540.00523.00539.00407200215951100
2017-11-1014:00522.00524.00521.00522.0010730056072400
2017-11-1013:30519.00523.00518.00522.0011290058676200
2017-11-1013:00512.00520.00512.00520.0016520085521500
2017-11-1012:30505.00516.00505.00513.0018270093187800
2017-11-1012:0000
2017-11-1011:30505.00505.00505.00505.0061003080500
2017-11-1011:00498.00505.00498.00504.007020035275700
2017-11-1010:30501.00501.00496.00498.005340026646400
2017-11-1010:00502.00502.00498.00501.007300036462200
2017-11-1009:30497.00505.00490.00502.0014660073215000
2017-11-1009:00481.00500.00481.00496.00210300103437900
2017-11-0915:00489.00489.00489.00489.002160010562400
2017-11-0914:30484.00489.00481.00488.0010750052174500
2017-11-0914:00490.00490.00485.00485.004390021413200
2017-11-0913:30494.00494.00490.00491.002750013538100
2017-11-0913:00494.00495.00493.00494.004250020977300
2017-11-0912:30488.00494.00488.00493.006900033910100
2017-11-0912:0000
2017-11-0911:30489.00489.00489.00489.0010048900
2017-11-0911:00486.00490.00485.00489.002810013682400
2017-11-0910:30487.00489.00486.00486.002790013615100
2017-11-0910:00484.00487.00484.00487.004820023424600
2017-11-0909:30483.00486.00482.00483.008630041792600
2017-11-0909:00485.00491.00481.00483.009910048096000
2017-11-0815:00484.00484.00484.00484.003560017230400
2017-11-0814:30481.00485.00481.00483.0010370050043700
2017-11-0814:00479.00481.00478.00481.006370030490600
2017-11-0813:30477.00480.00476.00478.006740032190100
2017-11-0813:00481.00481.00476.00477.0012880061557800
2017-11-0812:30481.00484.00481.00481.006180029783800
2017-11-0812:0000
2017-11-0811:30483.00483.00483.00483.0031001497300
2017-11-0811:00484.00485.00483.00483.003510016991000
2017-11-0810:30485.00487.00483.00484.004290020800100
2017-11-0810:00487.00487.00482.00485.009790047460200
2017-11-0809:30484.00488.00484.00487.005440026455300
2017-11-0809:00492.00492.00482.00484.0018450089752500
2017-11-0715:00497.00497.00497.00497.00140006958000
2017-11-0714:30496.00498.00495.00498.005770028663100
2017-11-0714:00496.00497.00494.00496.003200015866000
2017-11-0713:30496.00496.00495.00495.002940014564100
2017-11-0713:00495.00496.00495.00496.004200020804900
2017-11-0712:30494.00496.00494.00496.005100025227500
2017-11-0712:0000
2017-11-0711:30495.00495.00495.00495.0030001485000
2017-11-0711:00495.00497.00495.00495.005250026029400
2017-11-0710:30492.00495.00492.00495.003820018851600
2017-11-0710:00489.00493.00488.00493.004860023846600
2017-11-0709:30487.00489.00486.00488.003310016134000
2017-11-0709:00489.00490.00485.00487.0013460065696600
2017-11-0615:00484.00484.00484.00484.002330011277200
2017-11-0614:30485.00486.00484.00485.006090029538800
2017-11-0614:00485.00486.00485.00485.005520026774900
2017-11-0613:30485.00486.00484.00485.002630012767600
2017-11-0613:00486.00486.00484.00485.003580017382100
2017-11-0612:30483.00487.00482.00486.006910033486300
2017-11-0612:0000
2017-11-0611:30482.00482.00482.00482.0034001638800
2017-11-0611:00483.00483.00482.00483.00146007043400
2017-11-0610:30481.00484.00480.00483.002840013686300
2017-11-0610:00484.00485.00481.00481.004510021801700
2017-11-0609:30481.00485.00480.00484.004330020923700
2017-11-0609:00480.00485.00477.00480.0017320083077100
2017-11-0215:00473.00473.00473.00473.002350011115500
2017-11-0214:30475.00476.00473.00474.0018650088540800
2017-11-0214:00471.00474.00469.00474.0010860051308400
2017-11-0213:30472.00472.00471.00472.005340025187700
2017-11-0213:00472.00473.00470.00471.005990028283400
2017-11-0212:30472.00473.00471.00472.005050023831000
2017-11-0212:0000
2017-11-0211:30472.00472.00472.00472.0030001416000
2017-11-0211:00468.00474.00468.00471.009640045416100
2017-11-0210:30467.00468.00466.00468.003720017384900
2017-11-0210:00462.00468.00461.00468.0010290047937500
2017-11-0209:30458.00462.00458.00462.007580034904300
2017-11-0209:00454.00459.00454.00457.0010490047907000
2017-11-0115:00453.00453.00453.00453.004360019750800
2017-11-0114:30452.00456.00451.00454.00255800116053400
2017-11-0114:00447.00452.00447.00452.0022010099030400
2017-11-0113:30447.00447.00446.00446.00142006341400
2017-11-0113:00449.00449.00446.00447.004850021709800
2017-11-0112:30448.00450.00447.00449.006860030749500
2017-11-0112:0000
2017-11-0111:30447.00447.00447.00447.0020089400
2017-11-0111:00445.00447.00444.00447.003350014935900
2017-11-0110:30443.00445.00443.00445.003090013727300
2017-11-0110:00441.00442.00441.00442.00175007733600
2017-11-0109:30443.00443.00441.00442.00180007960100
2017-11-0109:00436.00445.00432.00444.0011940052361700
2017-10-3115:00438.00438.00438.00438.002690011782200
2017-10-3114:30438.00440.00437.00438.004560019987000
2017-10-3114:00438.00438.00437.00438.0095004160200
2017-10-3113:30438.00438.00437.00438.00201008803600
2017-10-3113:00441.00441.00438.00438.003360014741800
2017-10-3112:30440.00441.00439.00440.003980017524300
2017-10-3112:0000
2017-10-3111:30442.00442.00442.00442.001700751400
2017-10-3111:00442.00443.00441.00443.00211009326000
2017-10-3110:30441.00443.00441.00442.00188008302300
2017-10-3110:00443.00444.00441.00441.002770012268300
2017-10-3109:30441.00443.00438.00443.003150013901900
2017-10-3109:00441.00443.00435.00441.006960030600500
2017-10-3015:00444.00444.00444.00444.008220036496800
2017-10-3014:30446.00448.00445.00445.008060035942300
2017-10-3014:00445.00446.00444.00446.003200014240500
2017-10-3013:30445.00447.00445.00445.002330010393700
2017-10-3013:00447.00447.00445.00446.00108004818100
2017-10-3012:30446.00447.00445.00447.002930013079100
2017-10-3012:0000
2017-10-3011:30444.00444.00444.00444.0010044400
2017-10-3011:00444.00445.00441.00445.004280018965000
2017-10-3010:30445.00445.00442.00443.003350014850300
2017-10-3010:00445.00446.00444.00445.00163007249000
2017-10-3009:30447.00449.00445.00446.003740016732900
2017-10-3009:00437.00447.00437.00447.0011340050160600
2017-10-2715:00437.00437.00437.00437.002830012367100
2017-10-2714:30437.00439.00437.00438.006800029782900
2017-10-2714:00437.00438.00436.00437.003750016390700
2017-10-2713:30437.00438.00437.00438.00190008303100
2017-10-2713:00436.00438.00436.00436.003040013273700
2017-10-2712:30434.00437.00433.00436.006420027957400
2017-10-2712:0000
2017-10-2711:30433.00433.00433.00433.001300562900
2017-10-2711:00434.00435.00432.00433.00210009108200
2017-10-2710:30433.00434.00433.00434.00181007852700
2017-10-2710:00432.00433.00430.00433.002370010231100
2017-10-2709:30431.00432.00429.00432.002980012832900
2017-10-2709:00434.00435.00430.00431.007530032549300
2017-10-2615:00432.00432.00432.00432.004040017452800
2017-10-2614:30434.00435.00432.00432.0014660063620200
2017-10-2614:00432.00435.00431.00434.008620037342000
2017-10-2613:30431.00432.00430.00431.008780037830100
2017-10-2613:00429.00431.00429.00430.005710024524400
2017-10-2612:30427.00429.00425.00428.003300014113900
2017-10-2612:0000
2017-10-2611:30426.00426.00426.00426.001700724200
2017-10-2611:00425.00426.00424.00425.00183007780300
2017-10-2610:30424.00426.00424.00426.00137005820500
2017-10-2610:00424.00424.00424.00424.00116004918400
2017-10-2609:30422.00425.00422.00423.002590010964900
2017-10-2609:00421.00422.00418.00422.0010100042554600
2017-10-2515:00422.00422.00422.00422.002760011647200
2017-10-2514:30423.00424.00421.00423.007830033132400
2017-10-2514:00425.00425.00422.00423.006490027487900
2017-10-2513:30425.00425.00424.00425.002630011176800
2017-10-2513:00422.00424.00422.00424.002770011726700
2017-10-2512:30424.00424.00420.00421.005850024717000
2017-10-2512:0000
2017-10-2511:30424.00424.00424.00424.00400169600
2017-10-2511:00424.00424.00423.00423.00230009748800
2017-10-2510:30424.00425.00423.00423.00219009290300
2017-10-2510:00421.00425.00421.00425.002770011723400
2017-10-2509:30425.00425.00420.00421.007150030185000
2017-10-2509:00426.00428.00424.00425.005890025092500
2017-10-2415:00425.00425.00425.00425.002720011560000
2017-10-2414:30423.00425.00422.00424.004270018090900
2017-10-2414:00423.00423.00422.00423.002370010015100
2017-10-2413:30422.00423.00421.00423.002370010013200
2017-10-2413:00422.00423.00421.00422.004720019907300
2017-10-2412:30423.00423.00421.00422.002760011649300
2017-10-2412:0000
2017-10-2411:30423.00423.00423.00423.0026001099800
2017-10-2411:00422.00424.00422.00422.002370010015100
2017-10-2410:30421.00422.00420.00422.002460010369000
2017-10-2410:00420.00421.00419.00420.00201008449500
2017-10-2409:30418.00420.00418.00420.002830011860400
2017-10-2409:00418.00425.00417.00418.008270034733800
2017-10-2315:00418.00418.00418.00418.00232009697600
2017-10-2314:30418.00419.00416.00417.009080037930600
2017-10-2314:00418.00418.00417.00418.002990012496900
2017-10-2313:30418.00418.00417.00417.00186007772400
2017-10-2313:00419.00419.00418.00418.003240013548500
2017-10-2312:30418.00419.00417.00419.002420010121300
2017-10-2312:0000
2017-10-2311:30418.00418.00418.00418.0031001295800
2017-10-2311:00417.00418.00417.00417.00151006300700
2017-10-2310:30418.00418.00417.00418.00185007732800
2017-10-2310:00417.00418.00417.00418.00210008777700
2017-10-2309:30416.00418.00416.00417.00238009929600
2017-10-2309:00411.00420.00411.00416.0011980049849200
2017-10-2015:00406.00406.00406.00406.003200012992000
2017-10-2014:30406.00407.00406.00406.004550018509200
2017-10-2014:00405.00406.00405.00406.006790027525300
2017-10-2013:30405.00405.00404.00404.0091003685200
2017-10-2013:00405.00406.00404.00405.00212008586800
2017-10-2012:30406.00407.00404.00405.004520018321700
2017-10-2012:0000
2017-10-2011:30407.00407.00407.00407.0010040700
2017-10-2011:00408.00409.00406.00407.003410013889000
2017-10-2010:30408.00409.00408.00409.005470022320000
2017-10-2010:00408.00409.00408.00408.002890011791800
2017-10-2009:30405.00409.00405.00408.008950036422400
2017-10-2009:00408.00410.00403.00404.009610039058900
2017-10-1915:00408.00408.00408.00408.004270017421600
2017-10-1914:30410.00411.00408.00408.0016540067683700
2017-10-1914:00412.00412.00409.00411.009780040140400
2017-10-1913:30413.00413.00411.00412.005350022028300
2017-10-1913:00413.00413.00410.00413.0011600047777100
2017-10-1912:30414.00414.00411.00413.008070033321600
2017-10-1912:0000
2017-10-1911:30416.00416.00416.00416.0069002870400
2017-10-1911:00416.00416.00415.00416.00149006197200
2017-10-1910:30417.00417.00415.00416.004330018033800
2017-10-1910:00416.00417.00416.00417.0059002457500
2017-10-1909:30418.00418.00414.00416.004670019433000
2017-10-1909:00417.00418.00412.00418.009780040598000
2017-10-1815:00418.00418.00418.00418.002470010324600
2017-10-1814:30418.00419.00416.00418.0011390047524700
2017-10-1814:00419.00419.00418.00418.009230038594300
2017-10-1813:30418.00419.00418.00419.003420014299700
2017-10-1813:00417.00419.00417.00418.009900041365100
2017-10-1812:30416.00417.00416.00417.004150017294100
2017-10-1812:0000
2017-10-1811:30416.00416.00416.00416.001200499200
2017-10-1811:00417.00418.00416.00417.003340013930600
2017-10-1810:30417.00418.00416.00416.004910020455900
2017-10-1810:00415.00417.00415.00417.003260013582600
2017-10-1809:30418.00419.00415.00416.008180034074800
2017-10-1809:00419.00422.00418.00419.0014530060958700
2017-10-1715:00423.00423.00423.00423.00186007867800
2017-10-1714:30425.00425.00423.00424.002940012468100
2017-10-1714:00424.00425.00423.00425.00119005050800
2017-10-1713:30425.00425.00424.00424.00221009380300
2017-10-1713:00423.00425.00423.00425.00177007507900
2017-10-1712:30423.00424.00423.00424.003160013380900
2017-10-1712:0000
2017-10-1711:30423.00423.00423.00423.001800761400
2017-10-1711:00423.00423.00422.00423.003300013942700
2017-10-1710:30424.00425.00423.00423.002770011748300
2017-10-1710:00424.00425.00424.00424.003080013069700
2017-10-1709:30423.00425.00421.00424.004010016964100
2017-10-1709:00428.00430.00423.00423.007760033172700
2017-10-1615:00428.00428.00428.00428.00164007019200
2017-10-1614:30428.00428.00427.00427.003880016601300
2017-10-1614:00428.00428.00426.00427.003220013765800
2017-10-1613:30428.00428.00427.00428.002510010740300
2017-10-1613:00428.00428.00427.00427.002840012152500
2017-10-1612:30430.00431.00427.00428.0010240043965800
2017-10-1612:0000
2017-10-1611:30430.00430.00430.00430.00900387000
2017-10-1611:00429.00430.00427.00430.007500032191800
2017-10-1610:30430.00430.00428.00429.00213009131000
2017-10-1610:00429.00431.00428.00430.002970012770600
2017-10-1609:30430.00431.00429.00430.004550019564200
2017-10-1609:00432.00433.00429.00430.008690037435100
2017-10-1315:00428.00428.00428.00428.00204008731200
2017-10-1314:30429.00430.00427.00428.007580032466900
2017-10-1314:00428.00429.00428.00429.00150006424300
2017-10-1313:30429.00429.00428.00428.005780024767800
2017-10-1313:00430.00430.00428.00429.0010410044701000
2017-10-1312:30428.00429.00427.00429.008870037992000
2017-10-1312:0000
2017-10-1311:30428.00428.00428.00428.0020085600
2017-10-1311:00429.00429.00427.00428.004100017519400
2017-10-1310:30430.00431.00428.00429.007400031738000
2017-10-1310:00426.00430.00426.00430.006060025957400
2017-10-1309:30425.00428.00425.00427.0010770046000400
2017-10-1309:00426.00429.00423.00425.0010090042950100

   ※ 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