[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 
2017-09-191098.501115.001096.001111.5046754005186030600
2017-09-151080.001098.501079.001091.5063705006958475450
2017-09-141072.001085.001072.001078.5033842003653858850
2017-09-131071.001077.501066.501069.5029598003174225800
2017-09-121068.001068.501061.001064.0025394002703429150
2017-09-111064.501064.501055.501058.0025812002733168000
2017-09-081064.001068.501056.501063.0049384005245495650
2017-09-071067.001072.001062.501067.0040674004340949250
2017-09-061059.001064.001053.501057.0038949004119132050
2017-09-051054.501060.501052.001055.5036182003819229050
2017-09-041059.501071.001052.501056.5029271003102164650
2017-09-011058.001062.501051.501059.5031660003348843150
2017-08-311055.001057.501050.001051.0044915004731214400
2017-08-301048.001052.501040.001050.0036423003818869000
2017-08-291040.001053.501038.001050.0031075003261039050
2017-08-281055.001055.001045.001052.5041701004376316350
2017-08-251060.001066.501057.001059.5037055003932030400
2017-08-241055.001064.001055.001055.5053667005681117100
2017-08-231049.001052.501041.501050.5048741005115482200
2017-08-221033.001045.501030.501044.5033640003499461650
2017-08-211035.001044.501033.001041.0056369005863046550
2017-08-181025.001029.001023.001026.0047415004863243950
2017-08-171038.501039.001028.001033.0061086006310951850
2017-08-161050.001056.501048.001048.0032741003440637150
2017-08-151057.501062.001052.001056.0040617004288511150
2017-08-141058.501066.501057.501057.5039181004154528300
2017-08-101068.001072.501063.001064.5036299003870588450
2017-08-091071.501072.001053.001063.5052345005557073150
2017-08-081067.501080.001066.001075.5043022004621978500
2017-08-071088.001090.501063.001068.5046060004936322400
2017-08-041069.501073.501059.001068.0032415003454577250
2017-08-031073.501081.001069.001077.5038701004163847500
2017-08-021070.001077.001067.001072.0034609003712299300
2017-08-011075.501082.501072.001077.0031159003354425800
2017-07-311073.001079.001067.001073.0038157004101063950
2017-07-281078.501087.501072.001080.5035293003817610400
2017-07-271078.001085.501073.001077.5031144003359613400
2017-07-261080.001085.001073.501077.5035327003810537850
2017-07-251062.001071.001060.501065.0021780002321827600
2017-07-241062.501068.501057.001067.0034302003651739750
2017-07-211078.001080.501068.001077.5035647003835289600
2017-07-201097.001099.001088.001094.0030256003313497700
2017-07-191082.501097.001080.001083.5032502003536514700
2017-07-181101.001102.001086.001086.5042805004681727100
2017-07-141080.001085.501076.501083.0029574003200733150
2017-07-131094.501096.001079.001079.5043215004686839450
2017-07-121072.001082.501069.001073.5030126003240224800
2017-07-111073.001080.001067.001072.0028445003056670350
2017-07-101075.501078.001063.501067.5029100003107063350
2017-07-071065.001078.001063.501069.0039000004176877350
2017-07-061065.001077.501061.001073.0051645005540820400
2017-07-051098.501098.501079.001086.0048334005251367350
2017-07-041103.001114.001095.501099.0046180005093044150
2017-07-031085.001098.501080.001087.0037291004063132600
2017-06-301069.501088.001069.501081.0071607007738606600
2017-06-291070.001076.501063.001068.5044526004754640400
2017-06-281050.501072.501050.501069.0045599004864490400
2017-06-271045.501059.001044.501053.0047391004992630100
2017-06-261035.001039.501030.001038.0051531005343649000
2017-06-231024.001024.001013.501019.5060025006117634400
2017-06-221026.001034.501016.001022.0060092006145385200
2017-06-211037.001040.501028.501038.0058083006013513350
2017-06-201054.501062.001051.001051.0038607004074846150
2017-06-191049.001055.001045.001047.0026792002811821750
2017-06-161044.001053.001034.001041.0072350007537817050
2017-06-151045.001051.501036.501042.0053938005628216850
2017-06-141041.501057.501036.001050.5041992004406568100
2017-06-131034.001052.001034.001046.0050597005289700200
2017-06-121034.001044.001026.501029.0036161003732099000
2017-06-091022.001032.001017.501024.5060974006240932050
2017-06-081028.501029.501014.501022.0049077005019359300
2017-06-071021.001044.501021.001032.5067313006969285700
2017-06-061020.501027.001010.001013.5064750006583815750
2017-06-051023.501051.001018.501028.0064243006634097450
2017-06-021022.001039.501015.501036.5064038006611316000
2017-06-011011.001011.501000.501009.0045964004629890700
2017-05-311001.001018.50988.001018.501038870010444973280
2017-05-301014.001023.001005.501019.5031106003158012550
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

   ※ 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