個別株価データ

個別株価データ

東証1部(石油・石炭製品)
下記表示年度のCSVデータダウンロードが可能です。

日付 始値 高値 安値 終値 出来高 終値調整
2021-03-15 503.9 510.6 502.4 510.2 23292500 510.2
2021-03-09 505.9 514 503.1 506.4 29851600 506.4
2021-03-03 476.5 483.6 475.3 483.6 22386700 483.6
2021-02-26 469 474.3 465.7 467.7 26386100 467.7
2021-02-24 471 472.8 463.7 468 24657900 468
2021-02-12 444 447.6 440.6 445.1 25327300 445.1
2021-02-03 430 431.1 424.3 424.7 16898700 424.7
2021-02-02 424.6 429.9 422.9 424.7 13905400 424.7
2021-02-01 416 422.4 408.2 421.4 16801800 421.4
2021-01-29 426.7 428.3 421.8 423.7 19982800 423.7
2021-01-28 419 429.7 418 428.5 18189400 428.5
2021-01-27 430.1 432.5 427.8 429.2 14937000 429.2
2021-01-26 433.9 434.2 423.7 427.7 21926600 427.7
2021-01-25 439 443.2 432.7 435.4 17763800 435.4
2021-01-22 427.3 437.5 425.7 433 21353500 433
2021-01-21 425.9 432.7 425.3 429.4 19890200 429.4
2021-01-20 418.6 424.2 418.3 422.9 16689200 422.9
2021-01-19 418.5 423.1 416.6 417.7 14387400 417.7
2021-01-18 417.4 421.9 412.6 417.9 23562400 417.9
2021-01-14 430 432.8 424 426.8 28183000 426.8
2021-01-12 411.2 422 407.5 416.8 39139100 416.8
2021-01-08 401.9 405.9 399.6 405.6 32191200 405.6
2021-01-07 389 402.6 388.8 401.5 46024700 401.5
2021-01-06 376.9 385.9 374.2 384.2 32494600 384.2
2021-01-05 363.9 371.7 362.8 369.3 15730700 369.3
2021-01-04 372 373 363.4 368 13833200 368
2021-01-04 372 373 363.4 368 13833200 368
2021-01-04 372 373 363.4 368 13833200 368
2021-01-04 372 373 363.4 368 13833200 368
2021-01-04 372 373 363.4 368 13833200 368
2021-01-04 372 373 363.4 368 13833200 368
2020-12-30 368.4 372.1 365.7 370.4 11961700 370.4
2020-12-28 365 366.7 364 365.9 12864800 365.9
2020-12-25 364 364.9 362.4 363 9696400 363
2020-12-24 360.5 364 359.4 360.8 15513500 360.8
2020-12-22 361 362.4 355.7 357.2 28451900 357.2
2020-12-21 372 372.2 363 367.1 24205800 367.1
2020-12-18 366.9 372.9 366.9 370.8 28234900 370.8
2020-12-17 364 367.5 362.3 366.7 20452500 366.7
2020-12-16 362.1 365.6 361.2 364 25802800 364
2020-12-15 354.6 358.7 353 358.7 16205200 358.7
2020-12-14 352.2 359.5 350.9 356.8 18180400 356.8
2020-12-11 353.7 353.9 350 352.5 31176300 352.5
2020-12-10 353.1 357.2 353.1 354.2 15774100 354.2
2020-12-09 351.5 353.5 350 352.8 20538500 352.8
2020-12-08 358 358.3 352.6 354.4 20961300 354.4
2020-12-07 362.7 363.1 358.9 359.4 15833000 359.4
2020-12-04 359.9 360.4 357.4 358.5 14297500 358.5
2020-12-03 364.1 364.5 359 360 17829500 360
2020-12-02 359.3 363.5 358 360.9 14909100 360.9
2020-12-01 361.4 363.7 356.8 359.7 15604800 359.7
2020-11-30 375.2 375.6 358.5 358.5 46297100 358.5
2020-11-27 377 378.6 374 377.5 17216000 377.5
2020-11-26 377 379.3 375.3 378.9 13147500 378.9
2020-11-25 384.4 385.3 377 378.4 27965700 378.4
2020-11-24 381.8 386.4 376 376.9 28652200 376.9
2020-11-20 372 374.6 370.4 374.6 17626300 374.6
2020-11-19 371.8 376 370.6 375.2 20429000 375.2
2020-11-18 372.7 374.7 370 373.4 16218000 373.4
2020-11-17 376.3 377.3 371.2 373.7 19575200 373.7
2020-11-16 369.8 372.8 366.6 370.2 17451400 370.2
2020-11-13 368.9 368.9 361.6 364.8 24212500 364.8
2020-11-12 381.4 382.4 370 372.1 26101900 372.1
2020-11-11 377.7 382.9 374.3 377.1 30523400 377.1
2020-11-10 373 375.2 369 372.1 24767000 372.1
2020-11-09 364 364.7 359.9 363.5 11030800 363.5
2020-11-06 358.4 364.4 357.9 363.3 13016600 363.3
2020-11-05 357.9 361 353.7 360.4 18457600 360.4
2020-11-04 364 366.8 357 357.9 24240700 357.9
2020-11-02 353.5 358.3 351.7 354.5 14268700 354.5
2020-10-30 357.1 357.7 348.9 350.6 21514000 350.6
2020-10-29 355.4 357.1 353.3 354.9 14377300 354.9
2020-10-28 360.3 360.7 356.7 359 16215500 359
2020-10-27 362.5 365.5 360.9 364 13169000 364
2020-10-26 365 366.8 362.1 365.8 14390100 365.8
2020-10-23 373.6 374.4 366.8 367.4 13552800 367.4
2020-10-22 369.6 371 366.6 367.8 15347300 367.8
2020-10-21 372.6 378.8 372.6 374.1 17912900 374.1
2020-10-20 370 370 365.6 367.7 15634000 367.7
2020-10-19 370.1 373.1 370.1 372.5 9414300 372.5
2020-10-16 373 375 370 370 11556700 370
2020-10-15 373.5 374.1 370.8 373 12769800 373
2020-10-14 375.8 377.1 373.2 375.7 12479700 375.7
2020-10-13 383 383 378.5 380.2 12196900 380.2
2020-10-12 384 386.3 382.1 385.8 6959300 385.8
2020-10-09 389.2 390.8 384.2 385.5 10872300 385.5
2020-10-08 386.3 387.5 383.2 384.9 8751900 384.9
2020-10-07 382 386.5 380.7 385 10459700 385
2020-10-06 383 385.9 381.3 384.1 15205600 384.1
2020-10-05 379.1 382.6 376.4 377.4 10920600 377.4
2020-10-02 378.5 381.5 371.9 373.9 20503900 373.9
2020-09-30 381.6 382.7 374.6 375 21698300 375
2020-09-29 389.1 389.7 384 384.5 14682600 384.5
2020-09-28 396.3 397.1 389.6 396.4 20569400 396.4
2020-09-25 398.8 399 393.5 395 19329900 395
2020-09-24 397.9 399.6 395 395.9 17828400 395.9
2020-09-23 397.6 401.8 394.1 401 16461400 401
2020-09-18 400.2 400.9 397.7 400 20739700 400
2020-09-17 405.3 405.7 401.2 402.2 15861700 402.2
2020-09-16 406.3 406.6 403.8 405.2 9524900 405.2
2020-09-15 407.9 408.1 404.3 405.1 15371800 405.1
2020-09-14 410.9 412.6 408.3 409.7 11969000 409.7
2020-09-11 405 411.1 404.1 410.1 13808700 410.1
2020-09-10 408.3 411 405.6 411 11116100 411
2020-09-09 406.4 406.9 400.8 406.3 19115500 406.3
2020-09-08 408.8 411.1 407.1 410.7 9453900 410.7
2020-09-07 407.9 409.5 406.3 408.2 10816900 408.2
2020-09-04 406.4 410.9 406 410 9274200 410
2020-09-03 411.5 411.8 409 410.4 9800200 410.4
2020-09-02 413.2 413.6 406.8 411 9333900 411
2020-09-01 413.3 414.1 409.6 412.8 12240800 412.8
2020-08-31 418.3 422.3 415 415.6 19730000 415.6
2020-08-28 416 419.8 410.4 413 14423600 413
2020-08-27 419 419 412.9 415.9 9080400 415.9
2020-08-26 413.3 418 413.1 418 12857900 418
2020-08-25 414.7 415.8 411.1 413.1 15263600 413.1
2020-08-24 408.4 408.6 403.6 405.4 7367600 405.4
2020-08-21 405 408.7 402.2 404.8 14082900 404.8
2020-08-20 410 412.3 408.6 410.3 9798300 410.3
2020-08-19 414.2 415 411.6 414.9 7818500 414.9
2020-08-18 418.9 420.4 413.9 415.5 12535100 415.5
2020-08-17 418 420.4 415.9 417.1 11130600 417.1
2020-08-14 412.6 419.9 412.1 415 19002400 415
2020-08-13 419.5 419.9 410.4 411.8 22385500 411.8
2020-08-12 399 418.4 398.5 410.8 39424600 410.8
2020-08-11 393.7 397.3 392.9 395.8 19768800 395.8
2020-08-07 381.4 389.2 381.4 386 14157500 386
2020-08-06 386.3 394.3 385 385.9 18067100 385.9
2020-08-05 372.2 383 372.1 380.2 18681000 380.2
2020-08-04 369.9 374.9 369.9 372.5 14636100 372.5
2020-08-03 368 370.6 366 367.9 12237300 367.9
2020-07-31 374 375.1 365.8 367.2 22912600 367.2
2020-07-30 385 385.3 378.3 379.9 14028400 379.9
2020-07-29 390.1 391.4 386 386.2 9198100 386.2
2020-07-28 392.8 394.4 390 391.6 15695300 391.6
2020-07-27 386.3 393.2 384.7 392.8 14630800 392.8
2020-07-22 398.9 400.4 391.6 392.3 17641700 392.3
2020-07-21 389.8 391.7 385.7 390.9 13900300 390.9
2020-07-20 391.6 393.8 389 393 11048300 393
2020-07-17 394 396.7 391.8 394.2 13996400 394.2
2020-07-16 394.7 397.9 388.4 390.2 16756200 390.2
2020-07-15 388.9 393.8 387.4 388.4 12583900 388.4
2020-07-14 380.8 385 380.6 383 7571500 383
2020-07-13 381.5 385.7 380.1 383.5 15301700 383.5
2020-07-10 378.3 378.4 373.2 374.8 14968500 374.8
2020-07-09 383.9 384.6 380.4 382.3 7986600 382.3
2020-07-08 383.3 387.9 382.8 383.1 10975200 383.1
2020-07-07 386.3 387.7 384.6 386.3 11215000 386.3
2020-07-06 385 390.3 384.1 388.2 9507000 388.2
2020-07-03 389.6 390.5 382.4 385.9 9761800 385.9
2020-07-02 383 387.8 381.4 384.9 12642400 384.9
日付 始値 高値 安値 終値 出来高 終値調整
2020-07-01 382 383.7 379.2 382.6 9334300 382.6
2020-06-30 387 389.3 381.3 382 15223200 382
2020-06-29 379.7 381.5 375.4 378.3 14894500 378.3
2020-06-26 386.2 386.8 381 382.5 12280000 382.5
2020-06-25 380.3 383.4 376.7 380.9 16103800 380.9
2020-06-24 387 390.7 383.4 389.3 18919900 389.3
2020-06-23 395.8 397.5 391.1 393.3 11424600 393.3
2020-06-22 392 395.3 390 392 9133500 392
2020-06-19 396.9 397.8 391.7 394.4 17492500 394.4
2020-06-18 391.3 395.6 389.4 394.7 14756700 394.7
2020-06-17 400.2 401 395.3 399.3 12221500 399.3
2020-06-16 399.5 402.2 396 399 19399900 399
2020-06-15 401 403.6 393 393.4 12317100 393.4
2020-06-12 392.8 402.6 391 400.6 17714600 400.6
2020-06-11 411.9 414.5 406 407.4 21275200 407.4
2020-06-10 420 424.4 418.2 421.9 13912200 421.9
2020-06-09 427.4 427.9 420.2 425.9 13577400 425.9
2020-06-08 427.9 431 423.2 428 20542700 428
2020-06-05 417.1 418.2 411.9 416.6 14385200 416.6
2020-06-04 425 426.9 415.5 417.1 17741900 417.1
2020-06-03 422 426.4 421.5 422.9 16510900 422.9
2020-06-02 415.5 422.9 414.5 419.3 17320200 419.3
2020-06-01 416.1 418.6 409.1 412.2 14292500 412.2
2020-05-29 415 421.2 413.9 414.3 23633000 414.3
2020-05-28 419.5 426.8 417.4 422.9 27975200 422.9
2020-05-27 412.6 433.2 409.5 425.2 34332800 425.2
2020-05-26 409.1 414.5 406.4 411.5 17040800 411.5
2020-05-25 410 410.8 404.5 404.5 13338400 404.5
2020-05-22 405.8 411 395.8 400 21355300 400
2020-05-21 405.1 415.4 402.5 403.4 23616100 403.4
2020-05-20 381.2 399.9 381.2 399 25955800 399
2020-05-19 394.6 395.7 388 388.9 17513900 388.9
2020-05-18 384.3 387.3 381.1 381.1 9069800 381.1
2020-05-15 382.5 383.8 376.7 377.6 9423100 377.6
2020-05-14 381 381.9 377 378.6 9297400 378.6
2020-05-13 385.3 388.9 382.8 385.8 11778600 385.8
2020-05-12 380.8 384.7 379.4 383.5 12029200 383.5
2020-05-11 383.7 383.8 379 381.1 11053200 381.1
2020-05-08 379.5 384.1 377.9 380.1 13308900 380.1
2020-05-07 380 381.1 371.2 374.5 17889500 374.5
2020-05-01 383.4 386.5 378.8 382.3 15078700 382.3
2020-04-30 383.7 388.5 382.4 382.7 18321800 382.7
2020-04-28 370 375.7 367.9 375.2 11888000 375.2
2020-04-27 376.5 377.5 372.1 376.1 10593200 376.1
2020-04-24 369.9 375 368.5 374 15556400 374
2020-04-23 362.2 370.4 361.3 366.2 15032000 366.2
2020-04-22 358.1 361.3 356.2 361.3 16543700 361.3
2020-04-21 360 371.6 358.5 367.8 14479900 367.8
2020-04-20 367.5 371.9 365.5 365.5 8489300 365.5
2020-04-17 375.7 376 366.3 367.5 11197900 367.5
2020-04-16 371.1 371.1 362.6 368.8 11780700 368.8
2020-04-15 367 372.9 364.5 371.1 16191500 371.1
2020-04-14 376 378 371.4 375.9 11140900 375.9
2020-04-13 378 380.5 372 374.3 14744500 374.3
2020-04-10 377.1 386.6 372.2 383 15089100 383
2020-04-09 392.7 392.9 378.8 383.6 13079300 383.6
2020-04-08 393.4 393.4 377.6 386.5 21967100 386.5
2020-04-07 387 399.7 383.3 393.5 25772900 393.5
2020-04-06 372.4 386.6 370.6 384.7 18731100 384.7
2020-04-03 387 390 364.6 370.9 20051800 370.9
2020-04-02 362.8 371.8 360 367.5 18056100 367.5
2020-04-01 364.6 375.2 359 365.2 19098400 365.2
2020-03-31 372.2 384.8 369.2 370.2 25169200 370.2
2020-03-30 356 368.3 353.6 367.8 22807300 367.8
2020-03-27 387.5 392 367.3 382.7 44225900 382.7
2020-03-26 381 389 372.6 385 34293900 385
2020-03-25 385 399.3 382.2 386.4 32183600 386.4
2020-03-24 360.1 365.7 350.1 365.2 27911000 365.2
2020-03-23 323.7 340.9 321.1 336.1 31945600 336.1
2020-03-19 326 328.4 320.1 320.4 38338600 320.4
2020-03-18 329.6 339.8 321.6 327.2 26987100 327.2
2020-03-17 322.9 343.6 320.7 330.5 34529600 330.5
2020-03-16 327 345.7 326.2 330.6 28787400 330.6
2020-03-13 337.4 344.2 320.2 326.7 41544600 326.7
2020-03-12 353.6 358.4 345.3 352.6 27352700 352.6
2020-03-11 368.7 380.6 365.8 365.8 24938100 365.8
2020-03-10 365 372.8 351.1 370.5 29493200 370.5
2020-03-09 380 383 372 374 42192600 374
2020-03-06 409.8 410.5 402.3 407.5 25418200 407.5
2020-03-05 420.9 424.4 418.3 420.2 13186000 420.2
2020-03-04 420 427.8 417.5 421.8 13416600 421.8
2020-03-03 439 440.1 423.5 423.9 18712600 423.9
2020-03-02 420.9 437.2 417.3 430.6 18912500 430.6
2020-02-28 428.6 434.8 427.2 434 35408900 434
2020-02-27 451 453.4 441 444.6 26841000 444.6
2020-02-26 458.7 459.4 453.6 458.5 15916100 458.5
2020-02-25 460.9 466.8 460.2 464.7 18731500 464.7
2020-02-21 472.7 477.2 471.7 473.6 13637700 473.6
2020-02-20 465.9 474.4 465.9 468.3 13723700 468.3
2020-02-19 467.9 468.8 464 465.3 13438400 465.3
2020-02-18 471.5 473.5 465.4 467 15418600 467
2020-02-17 471 475.6 470.4 474.9 10151900 474.9
2020-02-14 479 479 469.5 475.8 15334000 475.8
2020-02-13 478.8 494 471.5 481 25029100 481
2020-02-12 475 475.7 471.9 475.7 13579000 475.7
2020-02-10 476.7 480 473.7 479.5 7690500 479.5
2020-02-07 480.9 483.3 478.8 483 10417600 483
2020-02-06 486.2 489.5 479.2 481.6 25995300 481.6
2020-02-05 468.8 471.8 466.5 467.9 9303400 467.9
2020-02-04 459.3 467.6 457.7 465.4 10112200 465.4
2020-02-03 455 466.5 454.5 464.2 14895300 464.2
2020-01-31 472 474.1 468.7 468.8 15842300 468.8
2020-01-30 474.6 476.2 470.2 471.8 13237900 471.8
2020-01-29 472.7 477.4 472 474.9 10372600 474.9
2020-01-28 471.8 473.8 469 472.3 17377600 472.3
2020-01-27 476.2 482 475.8 479.8 11682400 479.8
2020-01-24 486.6 487 482.9 485.4 12162900 485.4
2020-01-23 484.2 486.8 480.8 482.7 15927600 482.7
2020-01-22 492.1 492.4 488.7 492.1 11785900 492.1
2020-01-21 495.4 497.3 492.7 493.8 8647300 493.8
2020-01-20 495.1 498.9 493.3 496.5 8891400 496.5
2020-01-17 494.3 496.8 491.8 496.6 10247200 496.6
2020-01-16 496.3 498.4 493.5 495.6 13358300 495.6
2020-01-15 490.8 493.8 488.8 492.5 10795800 492.5
2020-01-14 498.4 498.4 488.4 492.9 20245300 492.9
2020-01-10 507.7 507.7 500.3 502.8 9402700 502.8
2020-01-09 507.8 508.8 501.7 503.9 19115600 503.9
2020-01-08 515.4 520.7 510.6 517.8 19433000 517.8
2020-01-07 512.7 519.4 509.8 517.1 17431000 517.1
2020-01-06 503.7 516.5 503.2 514.9 25406100 514.9
2019-12-30 499.1 499.7 494.5 497.9 9159500 497.9
2019-12-27 501.9 505.2 501 502.6 17829100 502.6
2019-12-26 500.5 502.1 498.4 500.6 7832000 500.6
2019-12-25 504.8 505.9 498.2 499.1 7149600 499.1
2019-12-24 504.4 505.3 499.5 501.7 6881800 501.7
2019-12-23 502.7 502.9 497.3 501.5 10365300 501.5
2019-12-20 503.8 506 502 503.7 16711900 503.7
2019-12-19 507.4 507.4 502.7 505.5 9728900 505.5
2019-12-18 511.1 512.6 505.8 505.8 13084200 505.8
2019-12-17 507.8 509.9 504.2 508.2 13124200 508.2
2019-12-16 501 504.6 499.9 502.1 7366600 502.1
2019-12-13 507.6 510 501.5 503.2 20756500 503.2
2019-12-12 493 494.4 490.7 493.8 9844400 493.8
2019-12-11 498.7 499.6 493.3 495.8 9212400 495.8
2019-12-10 497.4 497.4 493.6 496.2 9033500 496.2
2019-12-09 500 503.1 498.2 499.7 15591000 499.7
2019-12-06 486.8 488.8 485.5 488.2 9409300 488.2
2019-12-05 489 490.5 485.9 486.5 12922000 486.5
2019-12-04 480 485.8 476.6 484.4 11362100 484.4
2019-12-03 483 487.7 482.5 487.6 9005800 487.6
2019-12-02 482.9 487.9 480.3 487.6 9722700 487.6
2019-11-29 491.3 491.7 486 486.6 14046500 486.6
2019-11-28 487.7 493.3 487.3 487.5 8812600 487.5
2019-11-27 489.1 493.8 486.7 488.7 10571400 488.7
2019-11-26 492.5 495.1 485.2 486.9 25699500 486.9
2019-11-25 486.2 488.4 484.3 486.4 13216000 486.4
2019-11-22 482.5 486.2 479.5 479.8 15854100 479.8
2019-11-21 485.1 487.4 476.1 479 13521100 479
2019-11-20 485.2 487.6 477.8 482.1 18807800 482.1


掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。

掲載中の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。