[5017 東証1部] 富士石油 5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 
2017-11-2015:00530.00530.00530.00530.002160011448000
2017-11-2014:55530.00532.00530.00530.003660019445600
2017-11-2014:50532.00533.00531.00531.00116006167000
2017-11-2014:45531.00532.00531.00532.0072003830000
2017-11-2014:40532.00532.00530.00532.004100021802800
2017-11-2014:35532.00533.00532.00533.00126006715600
2017-11-2014:30533.00533.00532.00533.001700905900
2017-11-2014:25532.00533.00532.00532.0025001330900
2017-11-2014:20532.00532.00531.00532.00119006330700
2017-11-2014:15532.00532.00532.00532.0042002234400
2017-11-2014:10532.00533.00532.00532.00105005586100
2017-11-2014:05531.00532.00531.00532.00125006645200
2017-11-2014:00531.00531.00531.00531.001000531000
2017-11-2013:55530.00531.00530.00531.0073003874500
2017-11-2013:50533.00533.00530.00530.0056002978200
2017-11-2013:45533.00533.00532.00533.001700905900
2017-11-2013:40533.00533.00532.00532.0031001652200
2017-11-2013:35532.00532.00532.00532.001200638400
2017-11-2013:30532.00532.00532.00532.00200106400
2017-11-2013:25532.00533.00532.00533.0084004474400
2017-11-2013:20532.00532.00532.00532.0010053200
2017-11-2013:15531.00532.00531.00531.0053002818800
2017-11-2013:10532.00532.00531.00531.0048002552900
2017-11-2013:05532.00533.00532.00532.0030001596200
2017-11-2013:00531.00532.00531.00532.001500797700
2017-11-2012:55532.00532.00531.00532.0055002925700
2017-11-2012:50532.00532.00531.00532.00129006860800
2017-11-2012:45533.00533.00531.00531.0055002926400
2017-11-2012:40533.00535.00533.00534.00156008325400
2017-11-2012:35533.00534.00533.00534.00600320300
2017-11-2012:30533.00533.00532.00533.00146007778500
2017-11-2012:2500
2017-11-2012:2000
2017-11-2012:1500
2017-11-2012:1000
2017-11-2012:0500
2017-11-2012:0000
2017-11-2011:5500
2017-11-2011:5000
2017-11-2011:4500
2017-11-2011:4000
2017-11-2011:3500
2017-11-2011:30532.00532.00532.00532.0010053200
2017-11-2011:25533.00534.00531.00531.00130006920800
2017-11-2011:20534.00534.00533.00534.0044002349400
2017-11-2011:15534.00534.00533.00533.001400747300
2017-11-2011:10534.00534.00534.00534.00700373800
2017-11-2011:05533.00535.00533.00534.0037001975700
2017-11-2011:00531.00533.00531.00533.0041002184500
2017-11-2010:55532.00532.00531.00531.001400743600
2017-11-2010:50533.00533.00532.00532.0069003676600
2017-11-2010:45531.00532.00531.00532.0029001542200
2017-11-2010:40531.00531.00531.00531.0055002920500
2017-11-2010:35530.00531.00530.00531.00600318400
2017-11-2010:3000
2017-11-2010:25530.00531.00530.00531.0022001166500
2017-11-2010:20531.00531.00530.00531.0038002015100
2017-11-2010:15530.00533.00530.00532.00161008566700
2017-11-2010:10530.00530.00530.00530.0036001908000
2017-11-2010:05530.00530.00530.00530.0086004558000
2017-11-2010:00530.00530.00530.00530.001600848000
2017-11-2009:55529.00531.00528.00531.002210011715400
2017-11-2009:50529.00529.00529.00529.0020001058000
2017-11-2009:45528.00528.00528.00528.001200633600
2017-11-2009:40528.00529.00528.00529.0037001954100
2017-11-2009:35528.00529.00528.00529.0057003015100
2017-11-2009:30528.00528.00526.00528.0050002635300
2017-11-2009:25529.00530.00527.00529.0055002905900
2017-11-2009:20530.00531.00529.00529.0048002544600
2017-11-2009:15533.00533.00530.00531.00147007813100
2017-11-2009:10537.00538.00531.00533.00166008884200
2017-11-2009:05537.00540.00536.00536.00101005438500
2017-11-2009:00523.00539.00523.00536.004890025913500

   ※ 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