[5020 東証1部] JXホールディングス 日足 時系列データ

[5020 東証1部] JXホールディングス (石油石炭製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-22526.90534.90523.30529.00184023009762400570
2017-03-21537.00543.70535.00538.80163531008816303940
2017-03-17548.00548.90541.20542.50139867007614935760
2017-03-16550.20556.90550.20553.00104012005754950910
2017-03-15556.50556.50546.60547.8086988004777062700
2017-03-14555.30558.60554.40557.2085823004780632980
2017-03-13552.00555.60548.70553.8088486004890638280
2017-03-10560.00560.10552.60556.70120684006721760360
2017-03-09553.90559.00550.60554.8097887005424876950
2017-03-08556.80557.80553.70557.0092890005168994040
2017-03-07555.00564.60554.60559.801789120010005937010
2017-03-06538.80552.70538.40548.80122496006704792730
2017-03-03540.50546.10534.20536.80117161006305585420
2017-03-02548.40550.80545.80546.20105782005795908250
2017-03-01541.60548.80538.30543.90146566007959313480
2017-02-28531.50542.30531.30535.10152376008192460440
2017-02-27529.80529.80520.20524.60100041005251617180
2017-02-24533.20535.50530.30531.9098443005248240400
2017-02-23530.50533.90526.20533.3075595004011013750
2017-02-22532.60534.00528.10531.10107430005705287440
2017-02-21532.00534.90529.00529.9070346003733457150
2017-02-20528.80529.10524.70527.0085870004524085820
2017-02-17535.50539.50532.40533.4073501003936173820
2017-02-16538.50541.20535.40539.5078592004238250130
2017-02-15540.00540.00535.10539.1081354004377425050
2017-02-14539.70541.70533.90535.00108929005856906750
2017-02-13534.90546.40534.30543.102022770010974905920
2017-02-10519.50530.50518.00525.90140426007370273350
2017-02-09514.80515.90507.10510.50153109007822047220
2017-02-08525.00525.90514.10517.50148607007702632450
2017-02-07524.00530.90521.50530.90154165008115353250
2017-02-06531.10532.50525.10527.6098230005194778740
2017-02-03528.50530.50524.00526.3091266004812460600
2017-02-02532.20532.20523.20525.0095319005010301330
2017-02-01529.60532.90520.00531.9089399004733950050
2017-01-31534.00536.50529.60532.60133554007113868160
2017-01-30536.30544.50536.20541.20142373007704001680
2017-01-27530.10541.70530.00536.10180199009680933000
2017-01-26528.80529.00524.00528.90127560006715416250
2017-01-25528.60529.60522.30524.00104187005475295170
2017-01-24524.80526.20516.90519.50116775006076330550
2017-01-23515.90524.10511.10522.50115217005989929770
2017-01-20520.00529.40519.90525.00169189008882433470
2017-01-19516.90517.10511.30515.1098845005088182940
2017-01-18505.20517.70505.20517.10124931006405396440
2017-01-17514.90514.90505.10506.20112177005703643130
2017-01-16519.80521.80512.70514.90111211005735881770
2017-01-13516.90524.00515.80522.80170479008888489190
2017-01-12518.20522.30515.00518.30188953009798256280
2017-01-11505.90514.80502.30510.302215800011309072680
2017-01-10507.00511.00504.50504.60160236008128034840
2017-01-06507.60510.60505.10510.30126643006435176040
2017-01-05508.20512.80504.40512.50166477008470967440
2017-01-04498.00513.40497.60510.00190794009714550310
2016-12-30492.00497.40490.80494.7096220004763045810
2016-12-29495.00495.70490.20495.40118077005829888560
2016-12-28500.00504.80497.80498.80146608007337309220
2016-12-27495.00503.00493.60496.90106491005309177210
2016-12-26503.00504.20494.20496.30109110005428647200
2016-12-22499.90504.40496.50503.70125324006289939390
2016-12-21496.10501.30495.20499.50132586006619449100
2016-12-20501.80502.60493.60497.70173038008609778320
2016-12-19503.30506.20500.90503.40133565006718750120
2016-12-16502.20508.30501.90506.90167692008477561580
2016-12-15510.80510.90498.10501.802123570010699105480
2016-12-14521.80522.50510.20515.90153454007893173090
2016-12-13511.00521.20508.80521.20145150007508888820
2016-12-12530.00531.30502.40514.00182394009453940170
2016-12-09505.00518.00504.60516.402642480013528570720
2016-12-08499.20501.30496.30500.002217470011072462360
2016-12-07485.20489.90481.70489.50196941009589804510
2016-12-06478.10481.60474.00480.902383120011415704830
2016-12-05470.30473.70467.20472.00164433007758896640
2016-12-02473.00474.00467.80471.00177466008364095880
2016-12-01460.40473.00456.60468.903035860014180814720
2016-11-30442.00444.50435.10436.40187511008234314750
2016-11-29438.10445.30436.30443.00110425004890136150
2016-11-28440.80444.20436.50444.10122417005395664670
2016-11-25443.50447.10441.30445.00132519005894305380
2016-11-24448.00449.00442.00442.60132605005892658140
2016-11-22442.20446.70442.20445.20177851007911820570
2016-11-21434.40439.50431.10439.30143802006288777400
2016-11-18431.00435.40428.00431.50135818005872552600
2016-11-17426.20431.10426.10430.50139560005988998580
2016-11-16429.20430.60426.10429.20151816006511026150
2016-11-15426.60428.70420.30422.90165114007000561560
2016-11-14411.00419.50409.90419.50167075006960683040
2016-11-11407.00413.00405.00410.00198243008122911720
2016-11-10401.00404.50399.30402.40141495005690975240
2016-11-09405.00408.80383.00387.40221094008688689320
2016-11-08404.30406.20402.60405.8078904003191929290
2016-11-07404.90407.50401.80404.4083826003387246870
2016-11-04403.50405.70401.30403.70105325004245791930
2016-11-02405.00408.10404.00407.5089794003647490510
2016-11-01413.00413.50408.80409.9094279003865436640
2016-10-31415.00416.70411.10415.90103396004281653880
2016-10-28417.30418.60415.70418.20195049008148705820
2016-10-27413.00416.90411.70415.10102995004272919660
2016-10-26410.00412.50407.40412.5084345003466302620
2016-10-25413.60415.90410.50411.5097644004028248020
2016-10-24413.20414.50410.50412.3081537003358487690
2016-10-21416.10417.00413.00413.80109866004558809430
2016-10-20418.00418.90413.60415.20125640005229196890
2016-10-19416.00418.50414.30416.40105451004391811060
2016-10-18412.60416.60410.40416.6094256003907297150
2016-10-17415.80418.30413.30415.3085797003561652400
2016-10-14408.00416.00407.30415.80123408005084143740
2016-10-13414.40415.50407.70408.90133045005463550540
2016-10-12415.00419.50413.70414.70124800005198633370
2016-10-11415.20419.80413.40419.50178281007447466690
2016-10-07409.00412.40408.00409.80133151005462873610
2016-10-06407.00412.00406.30407.90121415004971435370
2016-10-05406.90407.30402.70403.7093235003768952640
2016-10-04402.50405.20400.20405.2097153003917871080
2016-10-03406.90408.40401.40402.1076367003087562760
2016-09-30401.00407.50398.10407.10127020005136802050
2016-09-29402.90406.90402.00404.80168758006837322000
2016-09-28393.60394.70390.30393.1086786003405894040
2016-09-27392.00404.10392.00404.10125090004989597640
2016-09-26400.00400.00394.50395.40107323004254050860
2016-09-23401.40402.50398.40401.4092252003698047840
2016-09-21393.90400.30389.10400.30116803004624040070
2016-09-20387.40394.30386.20392.9087354003416573210
2016-09-16391.00393.80386.20392.80130170005083970240
2016-09-15392.30392.30388.10389.80105052004095111050
2016-09-14398.70398.70392.60394.20133977005292353900
2016-09-13401.20407.80400.70403.00114618004628120240
2016-09-12399.90405.60398.90400.10130120005229447460
2016-09-09402.30406.80400.40402.50148662006003612260
2016-09-08400.00403.70396.00400.10156139006250711770
2016-09-07399.00408.80397.50403.10152205006152793570
2016-09-06400.60405.00399.60399.70103209004145726050
2016-09-05398.70403.10398.00398.20113961004563352600
2016-09-02389.00393.00385.00391.70106528004153999270
2016-09-01389.10393.00385.20386.10137770005349579530
2016-08-31381.40387.90377.80386.90165994006378588740
2016-08-30374.90380.40373.20378.5089047003365183110
2016-08-29379.70380.00373.60374.80103424003888171520
2016-08-26377.10377.40372.70372.7095765003580639320
2016-08-25381.30381.50376.30377.3088377003342999300
2016-08-24381.00387.00380.00383.7071255002736777250
2016-08-23386.50386.80380.90383.40112045004296082480
2016-08-22393.00395.30389.60392.8094868003726738290
2016-08-19388.00394.40385.60392.70149229005842714610
2016-08-18392.00394.80382.10382.40132136005101143010
2016-08-17377.70390.50377.50389.90135811005247731380
2016-08-16376.80381.40376.10377.20158354005999488540
2016-08-15377.80378.50372.30373.2090892003400549370
2016-08-12378.00381.10375.50377.00122871004642664120
2016-08-10371.90380.40370.40378.00109772004135194260
2016-08-09368.00373.50367.60373.2096189003573323890
2016-08-08367.60367.80364.40367.4092140003376147770
2016-08-05371.00372.30361.90362.90178009006511234140
2016-08-04378.40383.30368.30370.30202367007581674920
2016-08-03375.00378.80371.10375.50163688006117232660
2016-08-02381.00383.60376.90376.90116661004414310410
2016-08-01386.00388.00380.00385.30112256004312108500
2016-07-29384.50390.90381.70387.90118430004568381070
2016-07-28385.90388.60383.30387.3081854003161825960
2016-07-27388.80391.40386.00389.9086722003375377010
2016-07-26390.00390.10381.70385.60130385005013265730
2016-07-25392.00397.70388.10392.6097991003851091790
2016-07-22397.00398.60392.00395.3099328003917529010
2016-07-21404.00405.50398.80400.1093481003752830510
2016-07-20400.70403.00396.40398.6080120003189595910
2016-07-19404.80404.90397.30402.30122791004921568340
2016-07-15407.00408.00399.00400.90115820004666130750
2016-07-14398.00407.20396.60405.2081019003270859400
2016-07-13404.00404.10398.10399.80125569005034209890
2016-07-12398.80403.60396.10400.10100535004027562000
2016-07-11385.40395.30385.20392.2086406003378747120
2016-07-08383.30385.50380.20381.00101114003864295670
2016-07-07381.50384.30379.30383.9087546003352299600
2016-07-06390.00390.10379.50385.20181160006955411090
2016-07-05393.00398.00390.60398.0084392003329175570
2016-07-04392.60398.50390.10398.4071086002814711980
2016-07-01398.70399.40391.40394.60115386004549853900
2016-06-30398.90400.90395.30398.70140542005600702670
2016-06-29387.30393.60384.10393.40171038006644011060
2016-06-28381.90388.40376.80381.60141773005428896040
2016-06-27396.10397.00378.10383.20170667006553829880
2016-06-24417.40417.40388.00391.00186076007406624470
2016-06-23413.70416.20410.50414.5097837004042713790
2016-06-22415.80420.60411.60412.20113559004701151690
2016-06-21410.00417.80407.00414.90116610004826483650
2016-06-20409.80415.80408.00410.0094101003864111370
2016-06-17404.30408.10402.10404.1087230003528687160
2016-06-16410.20413.60401.40401.80130681005293334980
2016-06-15411.30414.50406.60410.2089280003664351550
2016-06-14418.60421.70412.00413.3084493003507182060
2016-06-13424.10425.30415.90415.90102418004294721040
2016-06-10441.90442.80428.10432.00151082006570158310
2016-06-09442.50448.80442.50445.00101631004530542350
2016-06-08435.60442.70434.00441.10115580005080954200
2016-06-07430.60433.70429.50432.8090089003893075850
2016-06-06419.40426.50418.00426.5077395003279647430
2016-06-03421.60424.60420.00424.6091042003845760820
2016-06-02425.30426.80419.40419.50108225004565347160
2016-06-01430.60432.50426.00427.50118186005068818400
2016-05-31435.70435.70427.00433.00202565008763790420
2016-05-30436.00436.10431.40434.3077495003360454420
2016-05-27433.40437.50431.20432.90100680004361449860
2016-05-26432.00434.70429.50430.0096524004164717920
2016-05-25428.00429.00423.20424.2071916003058551800
2016-05-24424.60425.10421.40422.5086729003666326440
2016-05-23422.00426.70419.50424.20114770004857437200
2016-05-20422.80423.40418.30422.30142552006004534780
2016-05-19432.90434.00421.20422.80166973007098035630
2016-05-18426.50437.80426.10434.80141112006104195530
2016-05-17425.00432.00424.90427.40146227006248965750
2016-05-16430.40433.90423.30425.00155342006642246560
2016-05-13446.80448.00432.80433.70143657006298174160
2016-05-12443.40448.90440.10446.20113415005046023170
2016-05-11450.00453.40437.60442.70197135008746015000
2016-05-10445.10451.00441.00447.70104725004669934420
2016-05-09458.00458.90449.90449.9083102003757210470
2016-05-06454.30457.10449.60452.90100385004548360700
2016-05-02450.00460.40447.10459.30109476004982296710
2016-04-28485.10492.80468.90470.60131251006299048100
2016-04-27483.00486.80480.20481.1094732004575800400
2016-04-26480.30482.70474.00480.9062674003005655520
2016-04-25483.00483.40474.10480.5083568004012721900
2016-04-22476.30482.80475.40481.4096441004621907800
2016-04-21480.00483.70473.60481.80106238005095500040
2016-04-20469.00477.30467.30472.10132103006255010170
2016-04-19462.50466.80458.50463.40121189005601924430
2016-04-18435.30456.90432.40455.40156405006986315890
2016-04-15457.40459.70453.10455.2080757003687408380
2016-04-14458.00461.90455.60459.20117801005400163140
2016-04-13448.00454.00444.00452.8097688004402253570
2016-04-12433.70445.50431.60442.4081535003601300690
2016-04-11432.30438.80428.60436.7099546004333216220
2016-04-08419.80435.00415.10430.60138625005896423650
2016-04-07413.60427.20413.60420.60119530005025343390
2016-04-06414.20417.60407.40408.70110254004531628000
2016-04-05420.00423.80408.50410.30124444005131522990
2016-04-04422.60428.90421.70425.1082687003515248750
2016-04-01437.70437.80421.40423.00120418005135882890
2016-03-31434.40438.90431.20433.80108238004709911660
2016-03-30435.00439.50428.80434.10128889005585812050
2016-03-29444.00446.70439.80441.50107194004740462650
2016-03-28448.00449.70442.50449.00110738004942106070
2016-03-25447.80450.30442.60447.20105168004695929880
2016-03-24450.30453.00438.00443.70142182006299406410
2016-03-23459.10460.00452.00454.9081187003696385600
2016-03-22467.00469.70454.70459.20125338005791433660
2016-03-18458.50467.40453.50457.30128775005896259390
2016-03-17459.70462.30452.90454.7091263004177506630
2016-03-16452.10460.40446.70451.7088761004011698130
2016-03-15459.00459.60452.10456.2087046003962415180

   ※ 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。 

s7db.com Twitter Blog