[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 
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
2016-05-202386.002417.002386.002409.001580037950200
2016-05-192450.002450.002381.002397.003000072044600
2016-05-182430.002450.002397.002428.003790091948900
2016-05-172360.002463.002342.002360.0069000164964100
2016-05-162301.002341.002281.002284.002590059789900
2016-05-132339.002347.002298.002302.003520081460800
2016-05-122251.002394.002251.002339.0072400166636600
2016-05-112446.002480.002400.002400.003460084009400
2016-05-102448.002485.002402.002446.003110075475600
2016-05-092408.002461.002407.002461.001870045470200
2016-05-062452.002476.002401.002419.002350056949600
2016-05-022380.002443.002355.002443.002220053613500
2016-04-282562.002585.002471.002480.0074000186770600
2016-04-272400.002545.002400.002538.0093700233991500
2016-04-262502.002502.002435.002485.002110052213000
2016-04-252504.002530.002476.002497.0040500101440200
2016-04-222458.002508.002458.002504.0051300127353500
2016-04-212479.002499.002471.002477.002840070555300
2016-04-202481.002521.002422.002438.0046200114444200
2016-04-192383.002445.002374.002438.0066400160794400
2016-04-182250.002304.002229.002302.0069300156981400
2016-04-152375.002394.002346.002363.003170075150100
2016-04-142380.002420.002356.002385.0072000171429900
2016-04-132375.002380.002330.002356.0062400147364500
2016-04-122279.002351.002260.002293.0052000120092400
2016-04-112282.002299.002180.002262.002190049260200
2016-04-082130.002276.002107.002246.0051900114128800
2016-04-072180.002220.002157.002166.0048100105055400
2016-04-062120.002170.002100.002105.0054100114917900
2016-04-052230.002239.002161.002167.0045600100100300
2016-04-042251.002277.002203.002230.002850063803300
2016-04-012345.002345.002255.002265.0056200128807000
2016-03-312368.002415.002354.002354.0046200110037400
2016-03-302468.002478.002360.002366.0052900127026500
2016-03-292489.002489.002419.002448.003240079192600
2016-03-282466.002512.002460.002490.0049200122168600
2016-03-252440.002476.002439.002476.003250079900400
2016-03-242486.002500.002430.002445.0073000178890800
2016-03-232570.002589.002483.002514.0091900231401900
2016-03-222539.002664.002501.002592.00215500555901100
2016-03-182364.002520.002334.002485.00162700395532100
2016-03-172320.002380.002285.002323.004130096204000
2016-03-162323.002323.002281.002290.003020069457300
2016-03-152385.002385.002315.002328.003510082295700
2016-03-142370.002397.002363.002373.003090073432800
2016-03-112290.002352.002277.002340.0043800101573100
2016-03-102266.002330.002266.002312.004000092306100
2016-03-092238.002238.002205.002228.0060700135025300
2016-03-082375.002390.002247.002284.0077700179132100
2016-03-072432.002432.002345.002358.0085400203833100
2016-03-042219.002377.002210.002332.00114500265161600
2016-03-032066.002200.002060.002200.0077200167022500
2016-03-022098.002105.002061.002068.004680097636800
2016-03-012024.002065.002012.002057.0063300129052600
2016-02-292028.002065.002002.002002.0070300142868800
2016-02-262020.002036.002001.002008.004580092326900
2016-02-252006.002025.002003.002019.003130063110800
2016-02-242014.002038.001991.002009.0056200113038900
2016-02-232052.002109.002020.002024.0066800136910400
2016-02-222048.002125.002017.002029.00142600292069400
2016-02-192110.002113.002025.002045.0072900150083500
2016-02-182116.002200.002116.002158.0074800162305000
2016-02-172132.002178.002040.002075.004680097860600
2016-02-162090.002225.002090.002171.0054400117717400
2016-02-152074.002150.002025.002127.0062800131880900
2016-02-122000.002039.001975.001984.00117000234283500
2016-02-102185.002200.002048.002072.0098400207198700
2016-02-092150.002150.002081.002093.0074300156135700
2016-02-082135.002249.002135.002211.0068500149175900
2016-02-052175.002228.002167.002185.0050600110612500
2016-02-042275.002340.002178.002240.00104400233464400
2016-02-032341.002372.002222.002225.0077900176358700
2016-02-022483.002483.002402.002413.0064000156352100
2016-02-012513.002529.002423.002433.0064100157989800
2016-01-292391.002496.002374.002473.0068300167015600
2016-01-282323.002395.002311.002374.0048700115252000
2016-01-272359.002372.002301.002343.0059300139173400
2016-01-262299.002299.002250.002256.0051400116863300
2016-01-252260.002395.002253.002352.00109600254615800
2016-01-222197.002295.002155.002293.00106500237363000
2016-01-212069.002197.002067.002067.0099000209374300
2016-01-202260.002288.002103.002119.0089300193820000
2016-01-192265.002302.002236.002302.003080069930300
2016-01-182216.002275.002203.002236.0048700108901500
2016-01-152380.002464.002312.002316.003890092037100
2016-01-142358.002400.002309.002366.0060500141642900
2016-01-132440.002445.002392.002441.002960071778700
2016-01-122443.002443.002349.002364.0073000174709300
2016-01-082451.002510.002442.002449.0062200153119900
2016-01-072530.002530.002460.002477.0060700151113800
2016-01-062541.002545.002481.002540.0052000130829300
2016-01-052619.002631.002545.002558.0041000106029100
2016-01-042640.002697.002590.002603.003340087735900
2015-12-302647.002694.002630.002655.0091200242524300
2015-12-292557.002626.002525.002610.0055500142970000
2015-12-282450.002576.002450.002557.0075600191649000
2015-12-252500.002523.002451.002473.00118400292743500
2015-12-242522.002580.002510.002519.00119900303003500
2015-12-222565.002571.002510.002522.00100300254075900
2015-12-212610.002629.002571.002597.0060600157076600
2015-12-182677.002699.002630.002655.0069200184343900
2015-12-172700.002720.002682.002685.0050300135768900
2015-12-162698.002731.002686.002700.0041400111806200
2015-12-152733.002780.002694.002694.0045000122634000
2015-12-142768.002786.002740.002760.0041800115459400
2015-12-112885.002885.002811.002834.0063600182238800
2015-12-102829.002837.002806.002815.003510098936400
2015-12-092828.002885.002810.002841.0058800166920300
2015-12-082945.002945.002849.002850.0086000249393500
2015-12-072991.002992.002919.002951.0082800243809700
2015-12-042980.002995.002946.002991.0064800192654400
2015-12-032971.002998.002928.002996.0068900204245100

   ※ 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