[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 
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
2016-05-23842.90844.30826.00838.0047701003988093310
2016-05-20859.40870.60845.60856.9067970005828284820
2016-05-19896.30897.90846.00852.701176960010139110980
2016-05-18848.00911.80847.00906.101575830014058129970
2016-05-17833.00843.70825.60838.3064858005411885860
2016-05-16807.00821.00803.20812.6067285005477493890
2016-05-13849.20851.80810.70811.2090269007409333320
2016-05-12837.40848.60831.00847.0060478005094798450
2016-05-11837.60849.40829.00832.5078976006608607640
2016-05-10816.30832.50800.30825.7076928006313934230
2016-05-09840.10850.40826.40827.5048225004014209480
2016-05-06845.10852.10828.20830.6064565005396952890
2016-05-02843.80855.60838.40854.8092125007816188260
2016-04-28930.00944.00888.00888.2074191006746383600
2016-04-27923.00926.70911.20915.9053354004892831840
2016-04-26910.70912.00892.10905.0046601004200753920
2016-04-25944.00945.00915.80918.8048836004514435030
2016-04-22909.10936.00901.70935.7079827007373187270
2016-04-21899.00922.70891.70918.20103357009396931090
2016-04-20872.70881.80866.50869.0079706006972343680
2016-04-19866.10868.40841.50852.2076880006553455860
2016-04-18800.80831.30791.50830.10100787008220224270
2016-04-15868.90877.00850.00856.2077838006714467150
2016-04-14871.20878.70867.80876.4081996007166782280
2016-04-13852.00867.80831.20853.8096434008230541060
2016-04-12796.40832.00792.00821.4061743005060061160
2016-04-11820.90831.50794.60803.4077746006300586360
2016-04-08764.90813.70762.80805.0094366007446452430
2016-04-07779.00813.80772.60794.00122707009745302110
2016-04-06788.00802.00767.10772.40105123008197617180
2016-04-05793.30794.10762.10778.001399960010841630060
2016-04-04806.90829.90805.60811.9056700004611509790
2016-04-01837.00841.80812.30816.0066930005510982270
2016-03-31842.30868.50842.30853.50105792009063240140
2016-03-30840.00849.80831.50840.401204070010133862560
2016-03-29873.90889.70860.30865.5072346006268434020
2016-03-28886.00893.00870.20882.8055404004878750080
2016-03-25874.60889.90871.30886.4063140005563566390
2016-03-24903.70908.00875.00875.7086283007619888480
2016-03-23932.80941.40919.30921.8050369004658461920
2016-03-22957.00964.20916.40934.3082512007740552110
2016-03-18955.40962.00933.10943.0083342007873552980
2016-03-17939.00965.20927.30930.8080285007560436280
2016-03-16914.00929.90909.00909.0045504004162152980
2016-03-15929.70936.60918.20920.0056334005212331280
2016-03-14942.20947.90934.90937.3074660007014282240
2016-03-11901.60938.00894.10927.201296540011847627920
2016-03-10940.00949.50933.00936.7078688007411860110
2016-03-09892.20923.20892.20919.1089377008136377720
2016-03-08965.00980.60933.10943.701081630010253762680
2016-03-07980.00985.80948.30950.501277980012232689530
2016-03-04908.30979.00907.70971.301692640016161198680
2016-03-03874.20910.30870.70909.201196050010706938140
2016-03-02853.90862.00848.30859.2080203006871759600
2016-03-01823.60834.00814.00826.7076494006318427260
2016-02-29840.80851.90816.30816.5074044006151441640
2016-02-26843.10853.10831.20833.9063618005331590150
2016-02-25838.30848.70825.70832.7073208006105527610
2016-02-24810.00832.10800.40821.40111804009125584300
2016-02-23850.00868.00830.20832.301503780012718209250
2016-02-22821.60847.00814.00824.901575850013093249210
2016-02-19904.00909.70853.00866.602199440019121831250
2016-02-18946.80973.30927.90956.601408310013428606150
2016-02-17940.00940.90891.10901.701247570011343922250
2016-02-16950.10977.20945.70966.9076569007402620880
2016-02-15911.50963.60911.50945.701226240011553241750
2016-02-12906.30914.90876.50878.701117270010007791740
2016-02-10963.00975.90930.00938.4088044008328440280
2016-02-09990.00992.70964.10965.5090044008782895930
2016-02-081007.501043.50993.101031.0067965006950649960
2016-02-051073.501073.501008.501026.0090995009367919600
2016-02-041002.001026.00990.201013.5093475009432583920
2016-02-03982.00992.70970.10984.9098636009678951530
2016-02-021024.501025.50995.701000.5093007009333143970
2016-02-011060.501062.501035.501052.5072581007649711550
2016-01-291028.001061.001005.501053.501318650013652333100
2016-01-281020.501024.00989.70989.7067039006714939090
2016-01-271014.001028.001003.501017.5060694006176300450
2016-01-26989.90995.00972.60978.0075109007379232940
2016-01-251021.001032.001002.501022.0084758008650254550
2016-01-22959.40990.80950.40989.5089006008691273120
2016-01-21943.90962.50922.70922.7082079007725107560
2016-01-20985.90986.60933.00935.2077358007355279410
2016-01-19980.00997.60970.10997.1065855006500763380
2016-01-18969.70992.50955.10985.2073219007171313320
2016-01-151025.501045.00993.70999.701154110011665012250
2016-01-14999.201009.00983.701004.501179790011733180760
2016-01-131037.001045.001026.001042.0081135008409906000
2016-01-121056.001062.501032.001035.0090720009472510200
2016-01-081100.001117.001090.501099.0085386009431397350
2016-01-071151.501153.001109.501116.001011400011398182550
2016-01-061204.001210.001162.001177.0068493008087986450
2016-01-051207.001225.001191.501216.0068182008269634550
2016-01-041206.001240.501203.501211.50935400011408755050
2015-12-301193.501208.501182.001185.5028946003446016250
2015-12-291170.001185.501156.501183.5038413004506801600
2015-12-281173.001177.001160.501173.5024526002872989000
2015-12-251175.001190.001158.001161.0022047002572246850
2015-12-241186.001201.501176.501180.0066300007888313800
2015-12-221139.501162.501132.501157.0050607005840648000
2015-12-211139.501153.501129.001144.5057667006592574250
2015-12-181163.001184.501140.001141.0078464009049620450
2015-12-171172.501182.501154.001171.5057431006737313900
2015-12-161154.501178.001154.501167.0059546006946941600
2015-12-151151.001156.501135.001135.5046326005303808100
2015-12-141142.501151.001126.001147.5067447007688441350
2015-12-111162.001185.501160.001182.0077502009075918600
2015-12-101169.501187.501162.001177.5062256007328066200
2015-12-091160.001190.001158.001169.5077851009144575800
2015-12-081198.501199.001157.001164.501126980013146923350
2015-12-071245.001249.501216.501226.0065674008055901900
2015-12-041250.001265.501225.501245.0072557009028463950
2015-12-031216.001259.001208.001254.00995000012341681500

   ※ 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