[8097 東証1部] 三愛石油 日足 時系列データ

[8097 東証1部] 三愛石油 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151621.001687.001614.001675.00149100247101200
2017-12-141590.001621.001587.001618.00102800165324500
2017-12-131568.001576.001555.001569.005730089607200
2017-12-121560.001584.001560.001565.005170081116500
2017-12-111590.001595.001510.001558.0068400106843000
2017-12-081518.001601.001518.001598.00109600170354100
2017-12-071537.001577.001537.001558.0068800107042200
2017-12-061553.001569.001533.001540.0094200145712900
2017-12-051553.001555.001538.001552.0091900142344600
2017-12-041618.001622.001576.001577.005510087967000
2017-12-011606.001623.001602.001613.0066800107688400
2017-11-301600.001611.001569.001608.00107100171198900
2017-11-291568.001591.001563.001586.005250082884500
2017-11-281595.001595.001570.001575.004900077297100
2017-11-271636.001638.001586.001595.0067200107572000
2017-11-241570.001604.001546.001596.0090500142920400
2017-11-221524.001584.001524.001572.00141700221093300
2017-11-211494.001520.001492.001508.0080000120691100
2017-11-201442.001487.001430.001476.0087600128971800
2017-11-171470.001494.001450.001453.00133000194362000
2017-11-161431.001494.001417.001472.00153200224851600
2017-11-151448.001518.001432.001461.00225100331471700
2017-11-141435.001443.001391.001394.00147600208228300
2017-11-131400.001419.001383.001405.0076500107417200
2017-11-101352.001410.001352.001400.00103100143356100
2017-11-091362.001384.001352.001370.00132700181946200
2017-11-081361.001361.001343.001355.0077000104054800
2017-11-071350.001370.001332.001369.0079800108478600
2017-11-061364.001376.001351.001353.006720091443900
2017-11-021352.001373.001335.001364.0093600127531700
2017-11-011356.001358.001341.001349.006970094111800
2017-10-311355.001366.001346.001346.004420059802800
2017-10-301361.001372.001352.001358.00114600155701000
2017-10-271364.001372.001350.001369.005800079233700
2017-10-261332.001361.001328.001357.005310071788200
2017-10-251338.001351.001334.001336.005200069722300
2017-10-241313.001339.001313.001335.005230069629800
2017-10-231311.001320.001299.001315.005020066012900
2017-10-201294.001309.001287.001301.005190067522500
2017-10-191321.001321.001298.001301.004320056315800
2017-10-181321.001323.001303.001316.004190054957700
2017-10-171339.001340.001315.001321.004890064643800
2017-10-161329.001361.001326.001333.0099300133389700
2017-10-131324.001340.001316.001330.00106000140924200
2017-10-121313.001348.001308.001326.004380057941600
2017-10-111294.001313.001281.001310.0077000100508500
2017-10-101278.001294.001277.001294.005020064650900
2017-10-061289.001292.001272.001274.002660034013900
2017-10-051267.001285.001267.001282.005690072819400
2017-10-041261.001276.001261.001267.005690072146300
2017-10-031248.001259.001227.001254.0083700104209300
2017-10-021247.001247.001230.001242.005840072555200
2017-09-291250.001255.001236.001247.0083900104528200
2017-09-281251.001259.001243.001251.00104300130442300
2017-09-271250.001253.001236.001245.006160076683800
2017-09-261231.001254.001228.001245.00116600145190800
2017-09-251233.001238.001226.001232.006160075939100
2017-09-221245.001245.001222.001227.007490091944200
2017-09-211250.001264.001234.001239.0081700101961900
2017-09-201262.001262.001234.001244.00108100134776100
2017-09-191223.001263.001223.001254.00143200178770900
2017-09-151205.001213.001186.001208.00198700238949700
2017-09-141220.001225.001207.001212.004690056994800
2017-09-131209.001223.001204.001217.005480066650400
2017-09-121200.001212.001181.001209.007220086811200
2017-09-111200.001200.001177.001178.004080048257400
2017-09-081175.001187.001168.001177.00118100139085000
2017-09-071193.001195.001181.001191.005540065929400
2017-09-061177.001184.001156.001179.0087900103457500
2017-09-051196.001196.001172.001177.0088500104429500
2017-09-041228.001228.001186.001190.0089100106649800
2017-09-011230.001234.001220.001228.0084000103257400
2017-08-311225.001226.001212.001222.005760070351100
2017-08-301231.001231.001215.001221.006260076488100
2017-08-291222.001232.001213.001225.005360065501400
2017-08-281230.001244.001215.001229.00114700141061000
2017-08-251210.001241.001210.001230.00110100135046100
2017-08-241188.001214.001188.001211.006000072485400
2017-08-231190.001190.001177.001187.005100060403200
2017-08-221191.001191.001178.001181.003080036441700
2017-08-211182.001197.001172.001195.005220061832500
2017-08-181169.001177.001157.001169.007530088019800
2017-08-171189.001195.001174.001187.006140072868300
2017-08-161183.001197.001176.001189.0099400118394700
2017-08-151200.001215.001166.001183.00126200149483200
2017-08-141195.001196.001171.001181.0094000111301500
2017-08-101184.001214.001184.001214.0090300108832700
2017-08-091198.001248.001183.001200.00152400183549000
2017-08-081170.001170.001149.001168.005410062898100
2017-08-071161.001188.001158.001185.00103600121886800
2017-08-041141.001154.001132.001149.003500040112900
2017-08-031125.001144.001123.001144.005570063306200
2017-08-021123.001137.001113.001125.008390094282800
2017-08-011119.001125.001099.001118.008610096104100
2017-07-311134.001144.001103.001121.00100200112971000
2017-07-281157.001161.001144.001152.005180059650100
2017-07-271165.001167.001153.001155.004660054053800
2017-07-261175.001176.001156.001165.005360062347300
2017-07-251173.001174.001158.001168.004840056603100
2017-07-241170.001178.001162.001175.006250073163800
2017-07-211172.001180.001166.001180.006600077604600
2017-07-201161.001178.001158.001173.006070071168200
2017-07-191168.001175.001151.001156.006480075112400
2017-07-181157.001170.001154.001166.005070059011700
2017-07-141148.001159.001143.001158.004800055366200
2017-07-131140.001148.001131.001147.004710053729400
2017-07-121143.001143.001133.001139.006080069216100
2017-07-111141.001154.001141.001145.003950045320200
2017-07-101153.001153.001140.001141.005470062571100
2017-07-071131.001159.001126.001147.0092700106201100
2017-07-061156.001160.001141.001152.007910091042100
2017-07-051136.001160.001136.001157.00161200185438800
2017-07-041155.001158.001133.001143.00183600210449700
2017-07-031147.001157.001143.001149.007170082291300
2017-06-301123.001149.001117.001147.00100200113769700
2017-06-291125.001135.001125.001132.006700075688000
2017-06-281086.001130.001086.001115.00119000132798600
2017-06-271087.001095.001084.001090.007010076457700
2017-06-261088.001094.001076.001087.007360079923800
2017-06-231074.001087.001067.001076.00241800259969500
2017-06-221070.001075.001059.001069.007400079070600
2017-06-211080.001098.001068.001073.0094900102447000
2017-06-201080.001108.001075.001097.0092600101525500
2017-06-191100.001107.001084.001090.005480060022100
2017-06-161082.001110.001082.001110.008090089270400
2017-06-151100.001105.001073.001084.005720062260900
2017-06-141090.001116.001090.001103.00102700113662100
2017-06-131059.001093.001059.001085.006800073684800
2017-06-121048.001067.001048.001063.003810040362300
2017-06-091043.001065.001032.001052.008340087407200
2017-06-081061.001063.001041.001042.00106400111605700
2017-06-071060.001078.001056.001076.00100100107087500
2017-06-061077.001079.001055.001062.00111100118476100
2017-06-051057.001074.001039.001067.006890073035100
2017-06-021026.001074.001026.001074.00104200110321100
2017-06-011000.001027.00998.001026.005120052136000
2017-05-311013.001013.00991.00996.00120700120157800
2017-05-301009.001019.00999.001014.005740057940800
2017-05-291028.001036.001010.001011.007210073475200
2017-05-261069.001069.001022.001026.006740069833800
2017-05-251056.001085.001045.001083.00100400107895800
2017-05-241049.001061.001045.001058.009110095970200
2017-05-231035.001048.001032.001041.009580099641300
2017-05-221034.001040.001025.001032.004250043812800
2017-05-191004.001025.00996.001021.005620056844700
2017-05-181000.001012.00991.001002.006390064030900
2017-05-171005.001016.001002.001011.008910090022900
2017-05-16999.001017.00999.001016.007320073955800
2017-05-15979.001010.00979.001001.009810098212500
2017-05-121030.001041.001006.001039.009450097360100
2017-05-11997.001044.00996.001036.00191700197343100
2017-05-10990.00999.00984.00991.005890058413000
2017-05-09997.001007.00996.00997.007560075579000
2017-05-08977.00999.00977.00995.00118400117315000
2017-05-02959.00975.00956.00966.006450062449600
2017-05-01944.00955.00939.00953.004060038484500
2017-04-28959.00959.00944.00946.002450023213200
2017-04-27958.00960.00947.00956.003950037744600
2017-04-26940.00962.00940.00958.005740054856800
2017-04-25921.00938.00921.00930.005390050061600
2017-04-24925.00926.00904.00914.004560041568100
2017-04-21896.00918.00888.00908.005590050389700
2017-04-20879.00892.00879.00885.003980035259900
2017-04-19880.00899.00880.00887.004590040847400
2017-04-18889.00895.00883.00890.002340020850000
2017-04-17881.00897.00877.00885.001830016193000
2017-04-14878.00888.00874.00878.004220037059300
2017-04-13894.00900.00879.00886.002950026162700
2017-04-12902.00905.00891.00904.002430021912100
2017-04-11908.00913.00897.00907.003780034287000
2017-04-10933.00936.00906.00914.002790025584500
2017-04-07905.00936.00901.00917.004190038558300
2017-04-06918.00918.00890.00895.003180028560400
2017-04-05932.00938.00916.00918.002390022054900
2017-04-04930.00968.00922.00942.007320069176600
2017-04-03958.00962.00933.00938.003950037177100
2017-03-31975.00975.00943.00943.007700073308600
2017-03-30978.00980.00969.00971.002280022196700
2017-03-29975.00987.00963.00984.004470043818100
2017-03-28959.00992.00957.00988.009430092697700
2017-03-27964.00964.00936.00942.005120048462400
2017-03-24974.00981.00964.00979.005350052157300
2017-03-23967.00982.00963.00974.005200050493100
2017-03-22963.00978.00963.00967.005930057525300
2017-03-21962.00990.00962.00981.006810066592100
2017-03-17959.00967.00954.00962.005610053948800
2017-03-16950.00966.00950.00964.004730045496800
2017-03-15950.00961.00949.00961.005040048232200
2017-03-14958.00959.00946.00955.004070038825800
2017-03-13946.00956.00936.00953.004960047094000
2017-03-10950.00950.00938.00949.008500080585800
2017-03-09935.00936.00914.00929.005320049347000
2017-03-08925.00932.00913.00923.005310048883800
2017-03-07935.00940.00917.00923.005050046738700
2017-03-06952.00952.00926.00935.006550061373400
2017-03-03948.00955.00940.00952.004050038409500
2017-03-02965.00965.00948.00955.003680035131800
2017-03-01960.00960.00936.00950.004540042945400
2017-02-28925.00967.00925.00956.009900094391900
2017-02-27933.00935.00909.00917.004970045877700
2017-02-24930.00940.00925.00934.003930036707500
2017-02-23935.00946.00928.00933.003700034489300
2017-02-22960.00963.00926.00935.00120100113090600
2017-02-21895.001026.00890.00973.00344600334625900
2017-02-20887.00897.00879.00894.001240011039700
2017-02-17892.00900.00891.00895.003260029158700
2017-02-16900.00900.00888.00893.003750033553000
2017-02-15895.00900.00883.00898.004070036476300
2017-02-14885.00893.00874.00876.003270028804400
2017-02-13882.00899.00871.00876.003960035044800
2017-02-10847.00874.00847.00867.004820041530400
2017-02-09830.00841.00829.00831.002200018326400
2017-02-08852.00854.00824.00830.003670030684900
2017-02-07846.00861.00833.00850.003180027011100
2017-02-06866.00874.00846.00854.003290028225500
2017-02-03842.00868.00833.00859.004150035388900
2017-02-02876.00876.00835.00840.005480046708200
2017-02-01862.00878.00856.00873.002980025933400
2017-01-31874.00874.00854.00868.003110026968700
2017-01-30882.00887.00876.00884.001960017312600
2017-01-27893.00898.00879.00890.004020035803800
2017-01-26881.00881.00866.00879.002660023315200
2017-01-25885.00885.00868.00871.004900042770100
2017-01-24866.00874.00861.00862.005870050802900
2017-01-23852.00884.00847.00879.004840042202800
2017-01-20850.00876.00850.00861.005120044278300
2017-01-19845.00864.00844.00857.003870033031500
2017-01-18842.00842.00829.00840.002120017706100
2017-01-17840.00843.00829.00830.003710030931400
2017-01-16844.00864.00833.00845.006370053885400
2017-01-13838.00841.00830.00835.005020041929200
2017-01-12841.00851.00830.00839.006190052011100
2017-01-11844.00847.00818.00839.006780056595600
2017-01-10851.00860.00840.00844.007040059710900
2017-01-06846.00857.00831.00855.006270053089600
2017-01-05878.00878.00845.00863.006310054352900
2017-01-04847.00877.00840.00876.006090052778600
2016-12-30844.00854.00829.00837.005490046019700
2016-12-29865.00868.00838.00853.005160043901600
2016-12-28868.00869.00859.00869.002140018555900
2016-12-27875.00875.00858.00861.001900016418500
2016-12-26877.00877.00860.00865.005410047045300
2016-12-22865.00880.00860.00877.007010061228200
2016-12-21880.00880.00861.00865.004340037859200
2016-12-20872.00880.00866.00878.006900060385000
2016-12-19865.00880.00862.00880.005280046268900
2016-12-16871.00900.00870.00879.00141900125306000
2016-12-15857.00864.00852.00858.005690048825700
2016-12-14879.00879.00845.00853.006800058209200
2016-12-13880.00889.00866.00884.007250063859000

   ※ 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