[1606 東証1部] 日本海洋掘削 日足 時系列データ

[1606 東証1部] 日本海洋掘削 (鉱業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-262210.002222.002176.002185.0062100136098900
2017-05-252187.002246.002160.002240.0093100205961800
2017-05-242120.002157.002109.002155.0061700131589500
2017-05-232120.002120.002100.002113.0058500123313800
2017-05-222130.002143.002106.002112.0067500142913400
2017-05-192149.002178.002126.002126.004180089379800
2017-05-182112.002168.002112.002144.0061100130814600
2017-05-172191.002196.002140.002150.0072400156231100
2017-05-162226.002241.002200.002200.0051600114139200
2017-05-152252.002253.002205.002219.0063700141547300
2017-05-122220.002267.002213.002257.0077600173624800
2017-05-112250.002260.002217.002240.0075900169669800
2017-05-102246.002310.002235.002250.00119000269896600
2017-05-092386.002386.002253.002260.00233900538892800
2017-05-082478.002548.002347.002387.006132001492906900
2017-05-022125.002171.002125.002154.003910084303500
2017-05-012130.002146.002121.002136.003530075285500
2017-04-282125.002148.002121.002134.003870082595700
2017-04-272134.002139.002109.002134.004520096124400
2017-04-262073.002126.002073.002120.0084700178101800
2017-04-252086.002086.002055.002071.0073400151975800
2017-04-242104.002118.002059.002066.0083700173766900
2017-04-212110.002120.002089.002089.0063000132355900
2017-04-202101.002123.002083.002097.00133800280414000
2017-04-192120.002138.002116.002119.00103800220305400
2017-04-182189.002200.002161.002170.0058700127744200
2017-04-172200.002228.002175.002176.0056600123820200
2017-04-142232.002236.002213.002229.003650081172300
2017-04-132273.002273.002231.002245.003310074415700
2017-04-122323.002323.002283.002283.002900066545300
2017-04-112335.002335.002305.002330.002580059870500
2017-04-102321.002330.002308.002311.001160026859900
2017-04-072308.002337.002300.002319.003320077054400
2017-04-062335.002344.002297.002308.002740063406900
2017-04-052372.002373.002347.002347.001730040804200
2017-04-042370.002379.002346.002357.002460058098700
2017-04-032345.002370.002331.002370.001860043755300
2017-03-312360.002380.002341.002341.003130073914000
2017-03-302360.002360.002329.002331.002210051723800
2017-03-292306.002358.002306.002352.002940068450500
2017-03-282330.002360.002330.002348.002190051351200
2017-03-272371.002371.002332.002333.001990046662900
2017-03-242380.002380.002363.002371.002110050015400
2017-03-232366.002394.002361.002387.002810066779800
2017-03-222374.002403.002371.002372.002170051671400
2017-03-212378.002414.002378.002414.002370056813100
2017-03-172415.002415.002388.002403.001880045117600
2017-03-162406.002422.002376.002412.003690088619500
2017-03-152381.002390.002368.002373.002640062651600
2017-03-142363.002399.002363.002391.002960070492500
2017-03-132383.002393.002355.002367.0047800113158300
2017-03-102430.002430.002386.002404.003740089972500
2017-03-092408.002420.002385.002395.003650087547300
2017-03-082445.002450.002413.002419.002820068344900
2017-03-072435.002454.002430.002444.002390058272800
2017-03-062456.002456.002431.002435.002280055628300
2017-03-032472.002472.002436.002455.002440059709400
2017-03-022483.002503.002467.002472.003130077811800
2017-03-012470.002470.002427.002464.003370082609900
2017-02-282489.002529.002446.002446.0077400192437900
2017-02-272498.002510.002461.002489.002770068885400
2017-02-242530.002530.002507.002528.0042500107099200
2017-02-232493.002533.002465.002532.0070000175469600
2017-02-222469.002505.002452.002484.0085700212522400
2017-02-212402.002428.002390.002425.002970071571100
2017-02-202401.002419.002391.002413.002150051772900
2017-02-172433.002434.002403.002411.002470059654700
2017-02-162431.002448.002415.002434.002010048959400
2017-02-152443.002443.002405.002431.001630039552500
2017-02-142425.002456.002392.002408.003950095744600
2017-02-132400.002433.002398.002414.003990096381800
2017-02-102371.002399.002362.002379.0049600118035400
2017-02-092257.002340.002257.002340.0062800144428200
2017-02-082266.002280.002225.002257.0052700118783500
2017-02-072329.002329.002280.002289.003860088678500
2017-02-062325.002347.002314.002334.001990046413500
2017-02-032318.002338.002297.002311.0055600128619900
2017-02-022362.002371.002304.002316.0046900109488900
2017-02-012390.002398.002360.002360.002830067207300
2017-01-312390.002426.002362.002392.003380080513600
2017-01-302400.002416.002390.002403.002000048014400
2017-01-272405.002428.002388.002401.0043600105033100
2017-01-262364.002392.002354.002367.002560060528500
2017-01-252373.002400.002355.002357.002440057759700
2017-01-242380.002396.002348.002359.002470058386600
2017-01-232403.002416.002378.002380.002250053757700
2017-01-202424.002458.002397.002400.003690089132000
2017-01-192428.002444.002400.002424.002260054762800
2017-01-182385.002411.002385.002404.003080073868700
2017-01-172399.002413.002371.002389.002840067977700
2017-01-162431.002432.002400.002412.002580062203200
2017-01-132422.002475.002420.002431.002490060726700
2017-01-122447.002470.002420.002432.003240078993600
2017-01-112430.002457.002420.002444.001640040058200
2017-01-102452.002455.002421.002429.0044600108518500
2017-01-062460.002492.002450.002483.003010074419100
2017-01-052473.002505.002458.002495.0040900101514100
2017-01-042440.002517.002438.002469.0055200136787600
2016-12-302486.002486.002438.002440.003380082994000
2016-12-292468.002488.002442.002470.0042400104443500
2016-12-282420.002510.002416.002467.0043800108126200
2016-12-272425.002449.002405.002409.0041600100735900
2016-12-262491.002498.002443.002444.0042700105086600
2016-12-222495.002501.002479.002497.003290082027700
2016-12-212502.002530.002495.002512.003560089298400
2016-12-202556.002560.002501.002515.0062400157450100
2016-12-192607.002610.002556.002568.0039000100562500
2016-12-162603.002639.002600.002626.0049800130747500
2016-12-152637.002637.002584.002605.0039600103392100
2016-12-142656.002669.002596.002642.0057400151378900
2016-12-132596.002662.002586.002650.0089500235123000
2016-12-122632.002648.002575.002628.00100000262512900
2016-12-092484.002555.002476.002546.0091900232468700
2016-12-082450.002475.002446.002467.0047300116203100
2016-12-072404.002440.002404.002439.0056800137767300
2016-12-062415.002430.002360.002401.0071300170129500
2016-12-052451.002461.002403.002407.0063400153782900
2016-12-022524.002550.002462.002485.0085000212946200
2016-12-012461.002555.002457.002514.00171000429773800
2016-11-302368.002390.002362.002375.003380080345900
2016-11-292400.002400.002374.002380.002760065840600
2016-11-282396.002408.002370.002402.001910045725000
2016-11-252367.002420.002358.002417.0049200118116900
2016-11-242400.002408.002373.002376.003070073263400
2016-11-222380.002400.002360.002393.0046900111578400
2016-11-212345.002365.002330.002342.0046100108297200
2016-11-182300.002308.002286.002304.002090048043600
2016-11-172275.002288.002256.002288.001940044161100
2016-11-162255.002275.002252.002271.003040068883700
2016-11-152259.002259.002210.002221.002170048196700
2016-11-142253.002281.002213.002218.003510078563100
2016-11-112233.002270.002233.002253.002590058354700
2016-11-102207.002266.002207.002233.004340097317400
2016-11-092241.002255.002125.002160.0061500134163900
2016-11-082245.002269.002210.002221.003140069958000
2016-11-072259.002270.002245.002260.002300051867300
2016-11-042230.002281.002221.002280.003600081308800
2016-11-022285.002289.002212.002254.0057000128093800
2016-11-012350.002350.002285.002292.0050100115374600
2016-10-312333.002372.002320.002362.004050094818600
2016-10-282384.002393.002351.002373.0091500217050100
2016-10-272383.002394.002350.002364.002860067644100
2016-10-262414.002415.002361.002383.003610086039500
2016-10-252482.002482.002373.002394.0063100151914400
2016-10-242507.002526.002485.002490.002110052738600
2016-10-212618.002654.002492.002511.0072900187943800
2016-10-202515.002644.002511.002600.00127700329754700
2016-10-192445.002499.002444.002496.003080076576600
2016-10-182455.002478.002455.002467.001560038483000
2016-10-172431.002474.002431.002470.003240079614500
2016-10-142425.002453.002421.002446.002550062152400
2016-10-132405.002445.002405.002433.002250054587000
2016-10-122414.002449.002406.002431.002380057970300
2016-10-112430.002449.002426.002446.0047000114689600
2016-10-072405.002418.002399.002407.002910070055800
2016-10-062342.002402.002342.002393.003320078871400
2016-10-052375.002414.002327.002354.004220099772000
2016-10-042400.002400.002377.002397.001790042824800
2016-10-032383.002393.002353.002373.001110026368500
2016-09-302377.002384.002342.002378.002290054171700
2016-09-292350.002382.002336.002378.0057700136578300
2016-09-282305.002307.002282.002307.00960022052900
2016-09-272305.002322.002288.002322.001410032516900
2016-09-262316.002316.002286.002298.00980022541700
2016-09-232300.002326.002281.002316.002280052651500
2016-09-212263.002308.002230.002305.003520080229900
2016-09-202201.002237.002201.002221.001130025056400
2016-09-162300.002300.002215.002233.003490078756700
2016-09-152312.002312.002268.002281.001540035148900
2016-09-142279.002291.002265.002275.00740016849000
2016-09-132287.002318.002285.002285.001080024792800
2016-09-122286.002323.002280.002294.001670038325400
2016-09-092290.002331.002258.002331.0049000112662500
2016-09-082239.002277.002238.002261.001370030876800
2016-09-072259.002259.002230.002236.001350030300500
2016-09-062254.002280.002251.002261.00720016327100
2016-09-052273.002290.002269.002271.001170026652000
2016-09-022270.002298.002261.002290.002060047094400
2016-09-012296.002296.002281.002291.001260028840600
2016-08-312268.002296.002244.002296.003470079076100
2016-08-302252.002269.002219.002268.002030045838900
2016-08-292260.002299.002235.002254.002930066102600
2016-08-262220.002224.002174.002180.001290028266600
2016-08-252237.002245.002221.002239.00910020306000
2016-08-242251.002265.002230.002245.001390031294200
2016-08-232229.002271.002223.002250.002170048657700
2016-08-222259.002263.002244.002263.001790040375500
2016-08-192190.002240.002180.002240.001580035099900
2016-08-182215.002241.002183.002200.002740060767900
2016-08-172214.002238.002202.002215.002250049886800
2016-08-162220.002230.002203.002230.002340051900300
2016-08-152214.002215.002193.002215.001200026466600
2016-08-122159.002189.002156.002185.001710037128600
2016-08-102153.002159.002134.002155.00930019993900
2016-08-092140.002162.002140.002153.001990042774900
2016-08-082118.002165.002118.002137.002140045686000
2016-08-052090.002108.002081.002104.001670035012700
2016-08-042100.002125.002087.002094.002790058578800
2016-08-032110.002125.002096.002102.003290069257700
2016-08-022140.002140.002120.002125.001440030618600
2016-08-012166.002166.002137.002140.001430030663800
2016-07-292147.002170.002129.002166.001800038625600
2016-07-282149.002170.002135.002147.001380029598900
2016-07-272165.002176.002128.002169.002390051376600
2016-07-262213.002221.002142.002164.003580077602700
2016-07-252194.002277.002194.002246.003320074039100
2016-07-222245.002245.002181.002220.001850040769300
2016-07-212242.002272.002219.002246.002660059899200
2016-07-202163.002219.002153.002212.001810039456600
2016-07-192200.002228.002165.002180.003210070570400
2016-07-152222.002242.002193.002219.001820040379200
2016-07-142219.002245.002209.002227.001810040298300
2016-07-132298.002298.002211.002219.002660059658100
2016-07-122200.002245.002191.002227.003360074396900
2016-07-112158.002195.002135.002170.004110089257500
2016-07-082108.002127.002090.002108.003660077103500
2016-07-072105.002125.002103.002105.001450030608100
2016-07-062108.002157.002105.002133.002590054739900
2016-07-052141.002165.002131.002157.001460031324700
2016-07-042129.002156.002119.002150.003520075196400
2016-07-012200.002200.002157.002179.001510032803300
2016-06-302180.002220.002172.002190.001930042283500
2016-06-292151.002195.002132.002170.002510054210600
2016-06-282097.002169.002082.002142.002730058070200
2016-06-272153.002221.002106.002156.003160067968300
2016-06-242337.002340.002108.002153.004490098924600
2016-06-232271.002325.002271.002325.001990045721500
2016-06-222323.002323.002262.002281.001490033987000
2016-06-212299.002300.002273.002284.001800041189900
2016-06-202250.002292.002237.002278.001920043553700
2016-06-172203.002241.002189.002219.003820084460700
2016-06-162271.002292.002206.002210.002680060046800
2016-06-152262.002294.002262.002275.002210050380000
2016-06-142346.002386.002294.002304.002490057848400
2016-06-132446.002446.002341.002361.003330079173900
2016-06-102470.002512.002432.002447.002690066012700
2016-06-092490.002515.002483.002490.003440085977300
2016-06-082442.002485.002425.002477.003750092157800
2016-06-072386.002444.002380.002442.002180052939300
2016-06-062403.002410.002375.002385.003230077117900
2016-06-032416.002460.002407.002458.0047400114931300
2016-06-022420.002660.002410.002448.00115100288582300
2016-06-012430.002476.002421.002445.002480060732100
2016-05-312467.002478.002431.002432.002840069361700
2016-05-302430.002479.002430.002467.002960072522800
2016-05-272474.002489.002408.002430.0042600104074800
2016-05-262450.002496.002448.002475.003850095355000
2016-05-252409.002444.002399.002423.002840068937300
2016-05-242378.002389.002364.002376.001200028515800
2016-05-232392.002400.002356.002382.002020048063200

   ※ 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