[1605 東証1部] 国際石油開発帝石 日足 時系列データ

[1605 東証1部] 国際石油開発帝石 (鉱業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-291020.501027.001015.001016.0045109004596606500
2017-05-261032.001037.501023.001030.5068120007008861850
2017-05-251050.501057.501044.001051.5036876003878921850
2017-05-241056.001067.501052.001060.0043279004578553550
2017-05-231054.001064.001052.501055.0031625003342201850
2017-05-221066.001073.001059.501063.5055441005904021850
2017-05-191042.001057.501041.501052.0063167006643136050
2017-05-181031.001041.001019.001033.0069225007121280700
2017-05-171065.501069.001041.001048.5067729007106404750
2017-05-161100.001102.001062.001065.5082582008877441350
2017-05-151066.501087.501052.501087.5090930009789559750
2017-05-121104.501121.501094.501111.0069131007658565600
2017-05-111106.501112.001100.001105.5045523005042925800
2017-05-101083.501097.501078.001096.5036874004029045950
2017-05-091095.001097.501082.501089.5052440005718272950
2017-05-081088.501113.501085.001099.5083576009202967500
2017-05-021062.001071.501056.501067.0039445004202392700
2017-05-011060.001065.501050.001060.0046396004907766850
2017-04-281074.001089.001067.001068.5039572004242480450
2017-04-271079.501079.501060.501071.0044680004776950150
2017-04-261063.501078.001057.001071.5055592005953940550
2017-04-251052.001062.501049.501052.5048467005117669850
2017-04-241059.501063.001048.001051.0037974003996707650
2017-04-211044.001052.001038.501050.5040552004243677000
2017-04-201020.001043.501014.001038.0061922006414941850
2017-04-191055.001061.501045.501051.5055767005862893950
2017-04-181057.001071.001050.501056.0034071003608777850
2017-04-171052.001056.501046.501055.0040525004264135700
2017-04-141061.001061.001041.001054.5052399005515698900
2017-04-131077.001083.501056.001073.0081384008688514550
2017-04-121100.001107.001086.001099.0048998005375240350
2017-04-111114.001118.501098.001113.0050997005658423300
2017-04-101127.001133.001113.001122.0061228006864165500
2017-04-071095.501139.501089.001126.501504800016928604700
2017-04-061077.501086.001070.001083.0068126007354048250
2017-04-051101.501108.001080.501081.0059848006510244000
2017-04-041109.001110.501087.001095.5048974005382509200
2017-04-031094.501106.001090.001098.0042647004683690600
2017-03-311125.501128.001094.501094.5055835006175099900
2017-03-301120.501139.001109.501113.0058152006516002000
2017-03-291107.501117.501103.001110.0054503006057457550
2017-03-281083.501114.001082.001095.5059030006483809800
2017-03-271085.001091.501070.001076.0036131003890506350
2017-03-241097.501099.501084.001092.5041145004494415500
2017-03-231073.001096.501072.501094.5037339004065561950
2017-03-221085.001092.001081.001083.0047767005187467550
2017-03-211105.501113.001103.001106.5033271003685916650
2017-03-171110.501122.001105.001112.0047832005327314500
2017-03-161104.501121.501103.001117.5058734006556546800
2017-03-151107.001113.001100.001106.0035519003923037400
2017-03-141124.001139.001121.501122.0054297006122840550
2017-03-131100.501114.501097.501109.0044585004939335200
2017-03-101114.001116.001097.001112.5064197007122212650
2017-03-091099.501109.001089.001100.5059837006563154300
2017-03-081125.001125.001110.501114.0041024004577900000
2017-03-071100.001123.001098.001121.5058052006484473000
2017-03-061094.001104.501081.501100.0047519005209757150
2017-03-031100.001106.501078.501095.0080833008800007350
2017-03-021137.001142.001119.501121.5061535006941566300
2017-03-011123.501129.501106.501123.0063699007119947250
2017-02-281117.001139.501115.001116.0066303007459481200
2017-02-271117.001129.001102.001113.5061941006895219950
2017-02-241143.501162.501135.001147.0058300006708174450
2017-02-231151.501156.001121.001145.0080994009240600500
2017-02-221138.001138.001123.501127.0035301003983157000
2017-02-211140.001149.001124.001126.0027908003158841400
2017-02-201119.501122.501109.501118.5031697003543545000
2017-02-171127.501136.001117.501127.0036555004117628250
2017-02-161135.501142.501127.501139.0037928004309080600
2017-02-151164.001164.001138.501140.0041270004723160950
2017-02-141148.001155.001138.001141.5047596005446926900
2017-02-131150.001171.501140.501156.00954240011076157350
2017-02-101088.501119.501086.501102.5073082008070383200
2017-02-091070.001075.501059.001064.5050107005350126550
2017-02-081065.001069.501052.001062.5061537006511733700
2017-02-071071.501076.001062.501074.5043160004624236450
2017-02-061101.501103.001083.001089.0039041004253357350
2017-02-031095.001096.501077.501085.0037108004032085950
2017-02-021092.001098.501078.501083.5066253007191671700
2017-02-011105.001113.501093.001113.0033502003708992850
2017-01-311105.001121.501104.001110.5041648004635393600
2017-01-301110.001130.501108.001130.0044098004964633750
2017-01-271117.001146.001113.501127.0083869009496196300
2017-01-261135.001135.001059.501087.001335690014506465700
2017-01-251129.001135.001120.001123.5035247003967655000
2017-01-241125.501132.001111.001118.5053550005984224150
2017-01-231136.001146.501130.501139.5033461003807031750
2017-01-201142.001168.001142.001153.0052859006114711300
2017-01-191143.001147.001128.001137.0054979006242331850
2017-01-181116.001146.501112.001143.0054589006186066550
2017-01-171136.001138.001117.001122.0036255004075734850
2017-01-161144.501150.001127.001131.5032002003628267900
2017-01-131130.501152.501130.501150.5052570006016207450
2017-01-121143.001156.501134.501145.5048313005530476600
2017-01-111140.501156.501133.501151.5055874006407204950
2017-01-101141.501153.001136.001136.0048077005489222050
2017-01-061139.001158.501131.001153.5077371008891712100
2017-01-051186.001187.001148.501168.0083025009661514100
2017-01-041182.501201.001180.001190.0059271007068008100
2016-12-301160.001174.501158.001171.0034070003985061100
2016-12-291170.001185.501161.001180.5044068005184412750
2016-12-281196.001210.001193.001193.0036136004332218100
2016-12-271189.001207.001181.001194.5027335003272691600
2016-12-261217.001218.501191.501200.5026410003169064600
2016-12-221208.001219.501196.001217.0043794005306059250
2016-12-211198.001216.001187.001203.5050611006080274150
2016-12-201220.501221.501191.501206.5059810007187242350
2016-12-191228.501240.501223.001231.5036958004559684450
2016-12-161232.001233.501221.501229.0056256006912494150
2016-12-151240.001254.501218.501220.501031870012727390250
2016-12-141255.001265.001246.001254.5043463005454858550
2016-12-131244.501259.001233.001252.5052561006568429650
2016-12-121303.001306.001237.001257.50836000010603564750
2016-12-091216.001253.001208.501248.001232350015220511900
2016-12-081208.001214.001190.501198.5063378007600513850
2016-12-071187.501194.501174.001189.0066121007850007250
2016-12-061199.501205.001168.501175.0072519008544540700
2016-12-051185.001189.001166.501178.0055531006531774850
2016-12-021182.501208.001174.001193.50976870011632772100
2016-12-011205.001211.501177.501193.002026260024291058100
2016-11-301097.001109.001083.501085.0082959009084123950
2016-11-291079.501099.001075.001097.0048612005309372150
2016-11-281073.001088.501065.501088.0059973006479390300
2016-11-251095.501106.501089.501099.0042731004691821500
2016-11-241128.001133.501087.501094.0064592007142514300
2016-11-221106.001115.001090.001098.0085969009462621400
2016-11-211068.501082.501062.501079.5071849007731499400
2016-11-181060.001060.501040.501046.5058508006124133700
2016-11-171037.501061.501032.501058.5072354007624648200
2016-11-161050.001062.501043.001045.00968070010159802400
2016-11-151020.501039.501005.001015.0081705008294844450
2016-11-14991.201017.00982.001005.0072774007308197280
2016-11-11980.00985.40962.10970.3085870008339741790
2016-11-10956.00982.20945.20975.1088624008586703320
2016-11-09954.10966.10882.30899.4088650008117613410
2016-11-08917.30942.20917.20938.3054385005070498780
2016-11-07944.50950.80934.10947.3051633004866959220
2016-11-04933.00944.40932.00938.9058963005532928720
2016-11-02950.00958.90947.00955.5057137005448686470
2016-11-01974.20979.10965.60971.3054887005333472680
2016-10-31980.00986.30962.60985.6055404005435944210
2016-10-28993.801005.50988.001002.0061884006181901960
2016-10-27979.70995.40973.00993.7050065004951598000
2016-10-26977.80989.40973.40986.4064859006375790190
2016-10-25998.001007.50993.40998.2058205005809304940
2016-10-241023.501026.501000.501009.0045722004610560600
2016-10-211015.001033.001010.501024.0071968007367176400
2016-10-201019.501029.001006.001009.5082544008391870000
2016-10-191021.001025.001005.001010.0079154008016272150
2016-10-181015.001037.001006.001036.5067891006957989150
2016-10-171020.501052.501016.501045.001234660012841280800
2016-10-14996.801025.00992.001021.0082249008301316890
2016-10-13977.20993.60975.00983.7071193007005950250
2016-10-12966.70996.70966.70992.2071261007043305630
2016-10-11988.901018.00985.20996.701151060011513879740
2016-10-07975.00982.40962.00965.8082451007984365510
2016-10-06933.60956.20933.60950.0098082009306152180
2016-10-05911.20928.20909.10918.6055561005111068730
2016-10-04888.10914.30888.10913.0048528004406213690
2016-10-03908.20912.00897.10899.2055944005050095260
2016-09-30885.80911.60884.20909.2084660007663528670
2016-09-29917.30925.70906.10906.101196090010927743480
2016-09-28850.00859.20846.70857.3053642004584864000
2016-09-27849.00870.20841.50870.2059367005102220660
2016-09-26855.20860.60840.00841.8056025004750244550
2016-09-23852.00866.90849.20861.8087635007532568730
2016-09-21827.00851.90814.10849.5069379005787458480
2016-09-20820.00832.10816.60826.7061096005036029880
2016-09-16826.10839.00821.90838.7046869003895601960
2016-09-15825.00832.40819.30830.4053758004445152740
2016-09-14825.20833.80821.50830.1052387004338946310
2016-09-13860.10860.90843.10847.0037901003228702420
2016-09-12857.10863.80836.40839.9055745004712268230
2016-09-09868.40881.60867.00870.5073071006383849380
2016-09-08852.90860.00850.00850.1065932005621836970
2016-09-07855.10857.30843.30850.9067005005692116300
2016-09-06881.70885.70856.20858.8066801005774939500
2016-09-05884.40899.00877.30882.7063237005600240290
2016-09-02855.00871.20845.60869.4053503004604307050
2016-09-01880.00881.30868.80875.0059951005236425880
2016-08-31881.80901.70878.50898.4048616004348871710
2016-08-30868.50878.40866.50876.4031616002765768070
2016-08-29886.70890.00870.10872.6043587003822169310
2016-08-26871.20872.10856.10856.9041914003604283960
2016-08-25878.00881.00867.10871.2056364004922477820
2016-08-24894.50902.70882.00885.1030426002708200820
2016-08-23890.00895.10881.40886.6071051006310956840
2016-08-22922.10925.50897.90906.8085827007772024630
2016-08-19914.70939.20910.00931.5093632008678898400
2016-08-18900.10913.00886.00887.60102116009182195960
2016-08-17852.50894.70849.00891.60100092008835149660
2016-08-16852.00865.90837.30837.5064923005522910510
2016-08-15842.90852.80842.00846.2050206004250216870
2016-08-12860.00867.20837.10843.1063772005402029100
2016-08-10833.70846.20828.30841.7051270004296616270
2016-08-09833.10850.00825.10848.7062710005276750070
2016-08-08811.70822.00810.30822.0072609005931258480
2016-08-05790.00803.70787.20796.7065661005232417080
2016-08-04781.60791.00772.20789.0062254004874886110
2016-08-03759.90776.90750.20766.6086292006579862240
2016-08-02791.10795.60766.00768.7073943005740964170
2016-08-01812.90824.60799.10813.5036651002980622140
2016-07-29812.80822.20793.10816.6052625004265405930
2016-07-28804.00815.80800.20812.9045416003679249280
2016-07-27811.90815.80801.10806.8046153003731174230
2016-07-26820.00825.70794.10802.0058334004681859910
2016-07-25826.40842.00824.30829.1049578004127346510
2016-07-22814.60828.80814.60826.3061131005025515260
2016-07-21827.00843.80822.30838.7056689004744228900
2016-07-20818.60819.80798.20805.1039234003159862990
2016-07-19830.00830.00812.00822.8034909002867027940
2016-07-15815.60825.90808.10812.1045198003689661480
2016-07-14794.30819.00794.20810.7046546003762039370
2016-07-13801.00813.00792.60801.5068418005497198570
2016-07-12779.50782.80766.10774.1065074005044594820
2016-07-11750.90773.60748.00766.4053936004114901540
2016-07-08753.00757.70735.00741.5050489003755140660
2016-07-07756.00760.20749.20756.5056076004235934230
2016-07-06768.60769.80752.30764.7064730004922870600
2016-07-05779.80790.00770.90785.5054817004275470840
2016-07-04779.90795.50778.40794.8036130002859147900
2016-07-01789.80793.20778.20789.2035473002792016790
2016-06-30800.00808.60788.50793.4061785004922512570
2016-06-29788.00791.10763.60780.7079310006155395930
2016-06-28745.90774.00740.50762.1087610006659527200
2016-06-27793.00796.00760.00762.3089643006885892920
2016-06-24873.40875.50781.00796.2090093007280294720
2016-06-23844.20877.90842.40876.0066768005773768030
2016-06-22860.10868.40849.30853.6047841004094074170
2016-06-21842.60857.90838.00852.0066450005646744350
2016-06-20832.00860.40830.20854.3082498007005760630
2016-06-17802.80817.90795.20813.7067844005495311050
2016-06-16821.00827.20796.90798.7053107004294252060
2016-06-15820.20830.90805.10826.0054379004455381000
2016-06-14825.00842.90823.70825.7056843004710077560
2016-06-13850.00858.90830.00833.0061974005197518780
2016-06-10905.70907.00875.20884.0069602006184722370
2016-06-09890.00925.50888.00910.5081526007427170430
2016-06-08893.00895.70880.80887.5060676005391272260
2016-06-07854.30888.00854.30883.0072752006391155330
2016-06-06840.00845.90835.50845.9055466004664340100
2016-06-03856.70877.60856.50866.9042358003665810460
2016-06-02888.00889.80868.50869.4048334004231037440
2016-06-01906.20908.40893.80898.4060499005452956600
2016-05-31912.00931.30910.10912.6098565009048806430
2016-05-30896.60898.90876.30896.9070629006298377370
2016-05-27878.00892.80869.50883.5084599007463082270
2016-05-26848.40867.00842.90852.8065814005619671090
2016-05-25837.70839.00823.00831.6040870003399387940
2016-05-24838.00838.80822.00822.7038864003213087960

   ※ 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