[5051 東証1部外国] B P 日足 時系列データ

[5051 東証1部外国] B P (石油石炭製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-07-311075.001100.001075.001100.002630028541900
2008-07-301072.001073.001072.001073.0029003109600
2008-07-291080.001100.001060.001060.0055005928600
2008-07-281070.001100.001070.001100.002190023920700
2008-07-251080.001081.001061.001061.002200023688100
2008-07-241095.001115.001090.001115.003180035041700
2008-07-231082.001111.001082.001107.005370059268000
2008-07-221075.001094.001075.001094.001350014705400
2008-07-181100.001100.001060.001060.0064006959000
2008-07-171100.001100.001100.001100.0010001100000
2008-07-161100.001100.001052.001070.001210012874400
2008-07-151120.001120.001110.001110.0027002999200
2008-07-141130.001136.001120.001121.001260014165500
2008-07-111155.001155.001150.001150.0026002992200
2008-07-101151.001160.001151.001151.001030011903500
2008-07-091180.001180.001151.001160.001630018850100
2008-07-081154.001182.001154.001180.004870057328700
2008-07-071153.001153.001151.001151.002010023169100
2008-07-041152.001170.001152.001166.001910022161200
2008-07-031150.001165.001150.001152.005110058872400
2008-07-021199.001199.001120.001160.004100047768800
2008-07-011181.001210.001181.001181.003370040299600
2008-06-301181.001181.001180.001180.001540018177400
2008-06-271200.001200.001190.001200.001370016381500
2008-06-261200.001219.001200.001200.004950059519300
2008-06-251225.001225.001193.001193.002000024031800
2008-06-241202.001205.001202.001205.0024002885100
2008-06-2300
2008-06-201200.001200.001200.001200.0011001320000
2008-06-191250.001250.001220.001220.0020002446000
2008-06-1800
2008-06-171200.001220.001200.001220.002010024122000
2008-06-1600
2008-06-1300
2008-06-121300.001300.001300.001300.00100130000
2008-06-1100
2008-06-101290.001290.001270.001270.00700893000
2008-06-0900
2008-06-0600
2008-06-0500
2008-06-041227.001227.001227.001227.00100122700
2008-06-031300.001300.001300.001300.0010001300000
2008-06-0200
2008-05-3000
2008-05-291300.001300.001270.001270.0013001675000
2008-05-281320.001320.001320.001320.0010001320000
2008-05-271320.001320.001320.001320.0060007920000
2008-05-261330.001330.001310.001310.0030003984200
2008-05-2300
2008-05-221350.001350.001320.001320.0070009271000
2008-05-211350.001350.001350.001350.00300405000
2008-05-201300.001350.001300.001350.0014001845000
2008-05-191280.001320.001280.001320.0013001672000
2008-05-161267.001300.001267.001267.0025003174100
2008-05-1500
2008-05-1400
2008-05-131260.001260.001260.001260.00200252000
2008-05-121260.001260.001200.001260.00700876000
2008-05-091454.001454.001454.001454.0011001599400
2008-05-081458.001458.001458.001458.00100145800
2008-05-071380.001380.001380.001380.0033004554000
2008-05-021210.001225.001210.001225.0011001341500
2008-05-0100
2008-04-301250.001250.001250.001250.00200250000
2008-04-2800
2008-04-251223.001223.001223.001223.0048005870400
2008-04-241200.001200.001200.001200.00400480000
2008-04-231163.001163.001163.001163.00200232600
2008-04-2200
2008-04-211160.001160.001160.001160.00100116000
2008-04-1800
2008-04-171091.001091.001091.001091.0010001091000
2008-04-1600
2008-04-1500
2008-04-141081.001081.001081.001081.00100108100
2008-04-111080.001080.001080.001080.0016001728000
2008-04-1000
2008-04-0900
2008-04-081051.001051.001051.001051.0010001051000
2008-04-071050.001050.001020.001020.0090009219500
2008-04-0400
2008-04-0300
2008-04-0200
2008-04-011100.001100.001100.001100.0010001100000
2008-03-3100
2008-03-2800
2008-03-271080.001080.001080.001080.00400432000
2008-03-261050.001060.001000.001060.0056005731000
2008-03-251140.001140.001140.001140.0034003876000
2008-03-241050.001050.001050.001050.00900945000
2008-03-2100
2008-03-1900
2008-03-1800
2008-03-171020.001020.001000.001000.00800812000
2008-03-141200.001200.001080.001080.0040004536000
2008-03-1300
2008-03-1200
2008-03-1100
2008-03-101200.001200.001200.001200.00100120000
2008-03-071150.001150.001065.001065.00600681500
2008-03-0600
2008-03-0500
2008-03-0400
2008-03-031200.001200.001200.001200.00100120000
2008-02-291140.001140.001140.001140.00300342000
2008-02-2800
2008-02-2700
2008-02-2600
2008-02-251197.001197.001197.001197.0034004069800
2008-02-221200.001200.001200.001200.0019002280000
2008-02-211220.001221.001220.001221.0060007323000
2008-02-201300.001300.001300.001300.00200260000
2008-02-1900
2008-02-1800
2008-02-151200.001300.001200.001300.0032003860000
2008-02-141160.001200.001160.001200.0051005920000
2008-02-1300
2008-02-1200
2008-02-081120.001120.001120.001120.0030003360000
2008-02-071150.001150.001150.001150.00300345000
2008-02-061150.001150.001150.001150.00200230000
2008-02-0500
2008-02-041300.001300.001300.001300.00100130000
2008-02-0100
2008-01-311087.001087.001087.001087.00700760900
2008-01-301250.001250.001250.001250.00200250000
2008-01-291250.001250.001250.001250.00300375000
2008-01-281220.001220.001200.001200.00800970000
2008-01-251163.001163.001163.001163.00980011397400
2008-01-241029.001219.001029.001219.0076007934400
2008-01-231240.001240.001240.001240.0017002108000
2008-01-221240.001240.001240.001240.00200248000
2008-01-211240.001240.001240.001240.00100124000
2008-01-181270.001270.001270.001270.0013001651000
2008-01-171270.001270.001270.001270.0012001524000
2008-01-1600
2008-01-1500
2008-01-111310.001310.001310.001310.00100131000
2008-01-101300.001300.001300.001300.00840010920000
2008-01-091341.001351.001341.001351.0036004861600
2008-01-0800
2008-01-0700
2008-01-0400
2007-12-281400.001410.001400.001410.0044006162000
2007-12-2700
2007-12-261448.001448.001448.001448.00100144800
2007-12-251435.001435.001408.001408.0030004299500
2007-12-211400.001400.001400.001400.00100140000
2007-12-201376.001376.001376.001376.00200275200
2007-12-1900
2007-12-181370.001370.001370.001370.0020002740000
2007-12-171390.001390.001365.001365.00700960500
2007-12-1400
2007-12-131500.001500.001380.001380.00300438000
2007-12-121368.001368.001368.001368.0020002736000
2007-12-111380.001380.001380.001380.00100138000
2007-12-101385.001385.001365.001365.0013001796500
2007-12-071350.001350.001350.001350.00200270000
2007-12-0600
2007-12-051330.001330.001325.001325.00600797500
2007-12-041350.001350.001290.001300.0013001684000
2007-12-031315.001315.001315.001315.00100131500
2007-11-3000
2007-11-291300.001300.001300.001300.00600780000
2007-11-2800
2007-11-2700
2007-11-2600
2007-11-221314.001314.001314.001314.0030003942000
2007-11-2100
2007-11-201300.001300.001300.001300.0010001300000
2007-11-191400.001400.001400.001400.00100140000
2007-11-161337.001337.001337.001337.0020002674000
2007-11-1500
2007-11-1400
2007-11-131374.001375.001374.001374.0032004397100
2007-11-121375.001375.001375.001375.0040005500000
2007-11-091426.001426.001426.001426.0020002852000
2007-11-0800
2007-11-071500.001500.001500.001500.0046006900000
2007-11-061442.001442.001442.001442.0044006344800
2007-11-051450.001450.001450.001450.00100145000
2007-11-021492.001492.001492.001492.00100149200
2007-11-011500.001500.001500.001500.00100150000
2007-10-311440.001440.001440.001440.0022003168000
2007-10-301450.001470.001450.001470.0016002336000
2007-10-291470.001470.001470.001470.0023003381000
2007-10-2600
2007-10-251471.001471.001471.001471.0041006031100
2007-10-2400
2007-10-2300
2007-10-221420.001420.001420.001420.00500710000
2007-10-191414.001414.001414.001414.00500707000
2007-10-181452.001452.001452.001452.0012001742400
2007-10-1700
2007-10-1600
2007-10-151461.001461.001461.001461.008001168800
2007-10-1200
2007-10-111347.001347.001347.001347.0022002963400
2007-10-1000
2007-10-091340.001340.001340.001340.00100134000
2007-10-0500
2007-10-041350.001350.001306.001306.002160028222800
2007-10-0300
2007-10-021325.001325.001325.001325.00200265000
2007-10-011350.001350.001350.001350.00300405000
2007-09-281350.001350.001350.001350.00100135000
2007-09-271372.001372.001372.001372.00300411600
2007-09-2600
2007-09-251409.001409.001409.001409.0028003945200
2007-09-211341.001341.001341.001341.0040005364000
2007-09-201332.001332.001332.001332.0014001864800
2007-09-191334.001334.001334.001334.0013001734200
2007-09-181325.001325.001300.001325.0031004095000
2007-09-141350.001350.001350.001350.00200270000
2007-09-131334.001334.001334.001334.00500667000
2007-09-1200
2007-09-1100
2007-09-1000
2007-09-071352.001352.001352.001352.00100135200
2007-09-061291.001291.001291.001291.0010001291000
2007-09-051280.001280.001280.001280.0078009984000
2007-09-0400
2007-09-0300
2007-08-3100
2007-08-3000
2007-08-291280.001280.001280.001280.0015001920000
2007-08-281276.001276.001276.001276.0014001786400
2007-08-2700
2007-08-241311.001311.001311.001311.0031004064100
2007-08-2300
2007-08-221251.001370.001230.001300.0012001611100
2007-08-211267.001267.001267.001267.00100126700
2007-08-201255.001260.001255.001260.0014001759000
2007-08-171241.001250.001241.001250.0045005607000
2007-08-161272.001272.001250.001250.0014001763200
2007-08-151300.001300.001300.001300.0037004810000
2007-08-1400
2007-08-131347.001347.001347.001347.00300404100
2007-08-101348.001348.001337.001337.00300403300
2007-08-091351.001371.001351.001371.0014001899200
2007-08-081394.001394.001394.001394.0010001394000
2007-08-0700
2007-08-061349.001369.001329.001369.0018002446200
2007-08-031385.001405.001385.001405.0037005196500
2007-08-021375.001375.001375.001375.00100137500
2007-08-0100
2007-07-311355.001380.001355.001372.001010013712200
2007-07-301407.001407.001407.001407.00100140700
2007-07-271444.001444.001444.001444.00200288800
2007-07-2600

   ※ 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