[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 
2016-12-09856.00868.00853.00866.008680074615600
2016-12-08872.00875.00850.00861.005620048351000
2016-12-07859.00862.00847.00861.005930050802100
2016-12-06858.00863.00838.00848.0010740091635400
2016-12-05830.00837.00822.00834.007810064939700
2016-12-02834.00847.00826.00834.007510062556000
2016-12-01800.00838.00796.00835.008780072244100
2016-11-30768.00787.00763.00787.008330064846200
2016-11-29759.00786.00759.00766.006700051539200
2016-11-28755.00765.00750.00759.007190054427900
2016-11-25750.00756.00748.00753.004560034297900
2016-11-24753.00755.00734.00745.006670049633100
2016-11-22745.00756.00742.00747.004070030507200
2016-11-21740.00747.00739.00745.003240024053800
2016-11-18718.00730.00718.00727.005450039480800
2016-11-17722.00722.00710.00714.003280023457200
2016-11-16728.00729.00713.00723.007420053556100
2016-11-15722.00726.00715.00724.003110022451800
2016-11-14720.00725.00715.00718.005160037118300
2016-11-11720.00721.00697.00706.007360052340500
2016-11-10711.00711.00685.00706.005770040726000
2016-11-09708.00720.00658.00658.007830053477100
2016-11-08700.00700.00685.00688.002570017712000
2016-11-07696.00697.00679.00693.004600031811200
2016-11-04700.00702.00679.00686.006470044456300
2016-11-02720.00722.00703.00708.005150036631800
2016-11-01744.00744.00722.00731.003700026948700
2016-10-31725.00745.00725.00741.004860035825800
2016-10-28751.00751.00731.00731.00297900218795700
2016-10-27748.00753.00737.00743.004210031315700
2016-10-26754.00754.00737.00747.004580034194200
2016-10-25748.00772.00748.00755.009980075724200
2016-10-24728.00735.00716.00733.003470025239500
2016-10-21730.00733.00724.00726.002630019143300
2016-10-20711.00728.00711.00726.004160030128100
2016-10-19715.00723.00708.00709.004910034980700
2016-10-18709.00717.00702.00714.003650025939300
2016-10-17708.00722.00705.00712.004080029126600
2016-10-14697.00709.00695.00708.004000028123100
2016-10-13707.00714.00696.00704.004880034378000
2016-10-12706.00711.00699.00702.005430038217700
2016-10-11701.00725.00701.00721.006980050003800
2016-10-07690.00694.00683.00693.004630031950800
2016-10-06684.00699.00684.00697.005490038149900
2016-10-05684.00691.00677.00687.007180049326200
2016-10-04681.00694.00674.00683.004980033992000
2016-10-03696.00696.00673.00681.003260022312100
2016-09-30678.00693.00667.00686.006410043873200
2016-09-29683.00697.00678.00697.004700032578400
2016-09-28671.00681.00669.00680.003120021134300
2016-09-27664.00685.00644.00685.006180041599000
2016-09-26685.00685.00666.00671.002900019606800
2016-09-23664.00685.00657.00685.006130041470700
2016-09-21651.00665.00636.00661.006860044823700
2016-09-20633.00649.00633.00641.005520035312600
2016-09-16639.00639.00632.00637.004500028637300
2016-09-15641.00642.00635.00636.003320021178700
2016-09-14642.00649.00642.00644.002030013082100
2016-09-13659.00659.00642.00647.002360015336300
2016-09-12641.00650.00641.00646.002640017027100
2016-09-09647.00656.00646.00647.008280053706300
2016-09-08665.00666.00655.00657.003050020064000
2016-09-07653.00665.00653.00663.003280021722600
2016-09-06654.00668.00654.00667.002070013720800
2016-09-05660.00666.00654.00654.002250014806400
2016-09-02651.00653.00646.00650.001900012337900
2016-09-01651.00670.00651.00660.003010019861400
2016-08-31646.00650.00635.00650.003660023629200
2016-08-30659.00659.00636.00638.002870018462400
2016-08-29662.00667.00645.00663.002760018178800
2016-08-26653.00653.00639.00645.002110013597800
2016-08-25670.00671.00650.00653.003120020603800
2016-08-24652.00660.00652.00658.001580010372400
2016-08-23655.00656.00646.00649.004690030519300
2016-08-22670.00671.00658.00663.002470016410100
2016-08-19669.00674.00657.00660.002650017572600
2016-08-18669.00674.00666.00668.003740025056100
2016-08-17662.00671.00660.00667.003420022772600
2016-08-16692.00692.00666.00667.005000033682000
2016-08-15684.00690.00680.00689.002470016953600
2016-08-12677.00679.00675.00679.003920026571100
2016-08-10670.00670.00657.00664.002540016850900
2016-08-09660.00684.00660.00678.002030013718700
2016-08-08636.00670.00636.00666.003640023832700
2016-08-05666.00677.00643.00646.003180020931000
2016-08-04662.00680.00655.00671.003670024414400
2016-08-03664.00676.00658.00661.003410022596500
2016-08-02681.00692.00672.00684.002970020305200
2016-08-01685.00698.00677.00691.002080014330300
2016-07-29692.00692.00670.00692.003130021410300
2016-07-28694.00697.00684.00695.004010027802900
2016-07-27710.00710.00691.00702.004710033021900
2016-07-26709.00716.00695.00701.007330051538600
2016-07-25707.00719.00703.00715.008000056847200
2016-07-22688.00701.00688.00699.004490031143500
2016-07-21694.00698.00688.00698.004960034441600
2016-07-20681.00682.00668.00682.002210014995000
2016-07-19687.00687.00661.00683.006460043553500
2016-07-15670.00683.00668.00677.005800039043300
2016-07-14660.00670.00657.00668.006180041253700
2016-07-13670.00670.00641.00655.006570043482000
2016-07-12655.00666.00647.00657.005030033098500
2016-07-11604.00648.00604.00638.005740036317500
2016-07-08615.00617.00594.00594.004630027792800
2016-07-07607.00619.00601.00605.004630028069700
2016-07-06620.00622.00602.00611.007320044852500
2016-07-05631.00631.00615.00625.003790023668200
2016-07-04616.00635.00603.00633.005800036078900
2016-07-01593.00623.00588.00621.007750047377700
2016-06-30594.00615.00579.00580.008600050673100
2016-06-29590.00596.00564.00589.0015580091118600
2016-06-28622.00624.00589.00600.0010980066593100
2016-06-27638.00649.00624.00642.0010470067040000
2016-06-24644.00651.00580.00608.008060048914300
2016-06-23646.00647.00623.00643.006200039346200
2016-06-22671.00677.00638.00642.008080052204800
2016-06-21676.00686.00662.00676.004220028448700
2016-06-20673.00682.00666.00674.005490037119900
2016-06-17639.00663.00639.00660.006710044026800
2016-06-16680.00683.00631.00632.0010840069734300
2016-06-15687.00700.00677.00685.005630038613800
2016-06-14690.00703.00679.00691.003270022517300
2016-06-13713.00720.00688.00690.004480031322700
2016-06-10758.00758.00719.00731.008470063156500
2016-06-09746.00761.00733.00751.003110023149800
2016-06-08726.00748.00720.00746.002930021584900
2016-06-07730.00740.00721.00726.002690019570900
2016-06-06726.00734.00716.00733.004300031243800
2016-06-03716.00735.00716.00732.002950021442000
2016-06-02739.00759.00716.00716.005930043192500
2016-06-01754.00770.00749.00751.003020022736500
2016-05-31772.00772.00754.00761.006900052526100
2016-05-30771.00779.00755.00777.002560019738400
2016-05-27772.00786.00765.00771.003080023808200
2016-05-26782.00788.00761.00766.005790044845400
2016-05-25771.00771.00755.00769.002870022044900
2016-05-24754.00755.00750.00751.002660020019900
2016-05-23751.00761.00744.00750.003730028012700
2016-05-20758.00765.00754.00763.005710043451300
2016-05-19774.00780.00749.00758.004320032776900
2016-05-18753.00772.00750.00770.003080023527200
2016-05-17758.00760.00745.00750.002560019196300
2016-05-16748.00765.00744.00746.002320017454200
2016-05-13789.00790.00749.00753.007300055669800
2016-05-12778.00799.00775.00794.006370050363100
2016-05-11745.00785.00739.00783.005190039764500
2016-05-10756.00758.00732.00749.005310039704200
2016-05-09751.00752.00732.00741.003990029634900
2016-05-06750.00773.00729.00743.006870051097600
2016-05-02750.00758.00742.00749.005760043097900
2016-04-28799.00819.00758.00770.007710060375500
2016-04-27820.00832.00801.00801.005520044582600
2016-04-26819.00831.00814.00823.003090025433800
2016-04-25834.00835.00815.00818.003190026306800
2016-04-22812.00830.00808.00819.005940048559600
2016-04-21800.00823.00800.00812.007910063912300
2016-04-20790.00795.00782.00786.008370066073300
2016-04-19790.00797.00780.00790.004010031551400
2016-04-18757.00772.00746.00763.003880029620500
2016-04-15792.00802.00787.00795.003500027816600
2016-04-14806.00806.00791.00803.005120040916900
2016-04-13779.00792.00769.00786.002960023184400
2016-04-12746.00799.00746.00774.005730044376700
2016-04-11763.00773.00748.00758.004840036848900
2016-04-08753.00788.00753.00774.006010046285600
2016-04-07762.00786.00762.00776.005300041209600
2016-04-06768.00782.00761.00764.005980046013400
2016-04-05810.00814.00750.00755.0012120093937900
2016-04-04807.00828.00794.00808.008590069547700
2016-04-01814.00832.00792.00799.00126900102667900
2016-03-31850.00851.00817.00817.006700055505000
2016-03-30847.00860.00842.00853.00119000101230000
2016-03-29849.00854.00838.00843.006400054109000
2016-03-28850.00855.00835.00851.007200060880000
2016-03-25855.00859.00844.00845.006300053587000
2016-03-24879.00879.00852.00854.004700040451000
2016-03-23875.00881.00870.00879.005400047365000
2016-03-22887.00887.00858.00873.008700076087000
2016-03-18871.00874.00849.00861.0010700091898000
2016-03-17851.00874.00851.00857.007500064681000
2016-03-16854.00858.00849.00851.00165000140916000
2016-03-15841.00856.00841.00850.008400071406000
2016-03-14850.00859.00834.00849.008600073100000
2016-03-11846.00859.00840.00846.00251000213370000
2016-03-10830.00850.00830.00841.007500062978000
2016-03-09830.00834.00816.00833.006100050465000
2016-03-08837.00847.00825.00830.009300077344000
2016-03-07855.00855.00840.00841.00146000124142000
2016-03-04839.00860.00835.00847.00172000145681000
2016-03-03861.00881.00822.00825.00319000269884000
2016-03-02885.00901.00872.00873.008000070425000
2016-03-01880.00900.00877.00878.006500057647000
2016-02-29917.00938.00889.00891.007800070988000
2016-02-26920.00922.00910.00916.003500032101000
2016-02-25924.00954.00909.00929.009400088072000
2016-02-24866.00908.00864.00895.00138000123344000
2016-02-23865.00889.00862.00862.004000034753000
2016-02-22875.00880.00861.00869.008400073189000
2016-02-19936.00940.00892.00900.006500059268000
2016-02-18944.00963.00935.00955.007500071362000
2016-02-17952.00952.00914.00942.005900054881000
2016-02-16921.00960.00921.00933.004900046120000
2016-02-15890.00956.00890.00938.0010700099887000
2016-02-12835.00878.00835.00857.008700074742000
2016-02-10902.00911.00891.00891.005000044955000
2016-02-09912.00931.00897.00902.007100064869000
2016-02-08931.00977.00931.00965.003300031759000
2016-02-05921.00940.00921.00931.005800053944000
2016-02-04963.00973.00931.00936.006400060753000
2016-02-03934.00964.00924.00964.008900084688000
2016-02-02954.00961.00927.00934.007700072522000
2016-02-01930.00955.00925.00947.007600071534000
2016-01-29866.00931.00866.00927.007200065103000
2016-01-28869.00902.00861.00873.0010700094280000
2016-01-27853.00893.00853.00885.004300037786000
2016-01-26861.00864.00827.00846.0011400096579000
2016-01-25903.00903.00867.00887.0011200099309000
2016-01-22824.00876.00808.00874.00130000109313000
2016-01-21814.00826.00785.00785.0010400084003000
2016-01-20838.00860.00820.00823.007700064644000
2016-01-19847.00863.00845.00853.005500046918000
2016-01-18833.00868.00832.00862.008000068053000
2016-01-15868.00883.00854.00863.0011100096197000
2016-01-14859.00880.00847.00867.00119000102231000
2016-01-13869.00895.00868.00889.0010100088993000
2016-01-12903.00903.00852.00874.00185000162726000
2016-01-08914.00916.00899.00903.00234000212223000
2016-01-07931.00950.00918.00921.0010100093969000
2016-01-06963.00977.00928.00946.00298000282060000
2016-01-05970.00979.00956.00970.00149000144290000
2016-01-04971.00985.00962.00966.007300070787000
2015-12-30995.00995.00970.00989.004400043195000
2015-12-29962.00989.00959.00988.005400052900000
2015-12-28966.00982.00951.00962.006800065647000
2015-12-25978.00982.00961.00975.004700045795000
2015-12-24974.00989.00960.00964.005100049572000
2015-12-22970.00985.00970.00979.006900067516000
2015-12-21991.00999.00970.00985.00138000135638000
2015-12-181005.001015.00989.001010.00142000142698000
2015-12-17992.001020.00992.001015.00254000255552000
2015-12-16984.00996.00979.00991.00223000219744000
2015-12-15986.001006.00977.00980.00209000207336000
2015-12-14985.00988.00958.00987.00225000219612000
2015-12-11981.00996.00973.00996.00252000248453000
2015-12-10988.00994.00966.00966.00178000173831000
2015-12-091018.001027.001004.001009.007600077045000
2015-12-081000.001014.001000.001010.009200092901000
2015-12-071030.001031.001012.001015.00132000134284000
2015-12-041070.001070.001026.001030.00244000255228000
2015-12-031007.001073.001007.001072.00303000315193000

   ※ 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