[1662 東証1部] 石油資源開発 日足 時系列データ

[1662 東証1部] 石油資源開発 (鉱業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-212250.002308.002249.002282.00427500978695900
2017-09-202210.002240.002210.002228.00235300523861400
2017-09-192152.002213.002151.002210.00422400926209200
2017-09-152126.002146.002126.002142.00262100560758800
2017-09-142136.002151.002126.002131.00305300652621300
2017-09-132088.002114.002088.002110.00243200512147600
2017-09-122096.002100.002071.002076.00282500587452700
2017-09-112081.002093.002070.002073.00257100534668000
2017-09-082097.002097.002079.002085.00277400578885100
2017-09-072105.002114.002097.002103.00212900448140100
2017-09-062113.002120.002085.002096.00301900633200700
2017-09-052115.002128.002104.002107.00225000475200500
2017-09-042135.002152.002117.002121.00273000581265600
2017-09-012134.002138.002122.002132.00351900749959700
2017-08-312130.002132.002104.002110.006055001280232100
2017-08-302137.002140.002118.002138.00207900443232000
2017-08-292150.002158.002131.002137.00396700849337600
2017-08-282193.002200.002167.002178.00310400676082100
2017-08-252200.002222.002198.002214.00155000343017700
2017-08-242198.002205.002191.002197.00169000371379200
2017-08-232195.002201.002174.002182.00257600562985700
2017-08-222186.002194.002178.002191.00163700358085800
2017-08-212200.002214.002187.002191.00229900505018600
2017-08-182195.002202.002165.002179.00375900819186900
2017-08-172225.002227.002205.002205.00314400695903000
2017-08-162247.002271.002227.002229.00297300666023000
2017-08-152238.002247.002228.002239.00246600551872000
2017-08-142225.002254.002220.002244.00319200714655100
2017-08-102235.002264.002232.002263.00404500912093900
2017-08-092229.002239.002205.002228.00445800990311400
2017-08-082257.002265.002215.002240.004765001066675800
2017-08-072277.002277.002252.002257.00139100314586600
2017-08-042262.002271.002246.002255.00247500557745700
2017-08-032289.002296.002260.002282.00194200441856700
2017-08-022293.002294.002279.002286.00210100480453700
2017-08-012314.002329.002289.002298.00268500618823400
2017-07-312328.002328.002288.002289.00323000743248900
2017-07-282337.002350.002322.002334.00163000380583200
2017-07-272354.002364.002324.002328.00305100716805300
2017-07-262310.002345.002293.002344.004855001128105500
2017-07-252281.002295.002275.002281.00153900351796100
2017-07-242274.002282.002258.002276.00218100495165600
2017-07-212287.002296.002269.002293.00263400601707100
2017-07-202300.002303.002280.002301.00242600557048500
2017-07-192295.002296.002268.002268.00279700637645600
2017-07-182312.002328.002300.002306.00240800556242300
2017-07-142271.002301.002267.002298.00237900543836200
2017-07-132304.002304.002267.002267.00299900682904600
2017-07-122300.002313.002278.002281.00211100482533600
2017-07-112283.002301.002279.002292.00207800476286500
2017-07-102300.002307.002278.002279.00230000525084400
2017-07-072295.002308.002282.002296.00185700426580200
2017-07-062325.002332.002297.002302.00343600793607500
2017-07-052363.002369.002342.002362.00248800586131700
2017-07-042378.002394.002357.002363.00347800826478900
2017-07-032355.002355.002328.002331.00286200669379100
2017-06-302339.002353.002321.002343.00387300906329000
2017-06-292375.002383.002333.002341.00317700746991500
2017-06-282300.002353.002299.002350.00411700963007100
2017-06-272290.002318.002287.002313.00408500942909000
2017-06-262267.002282.002264.002277.00237100539295100
2017-06-232247.002251.002229.002250.00318100713605500
2017-06-222227.002234.002207.002226.00393400874181300
2017-06-212261.002261.002232.002249.00412100926335600
2017-06-202284.002303.002277.002292.00375000859663900
2017-06-192288.002298.002272.002274.00218900499308200
2017-06-162256.002288.002255.002265.00334800760191200
2017-06-152250.002259.002236.002256.00353500795576200
2017-06-142262.002274.002249.002262.00340900771666000
2017-06-132250.002266.002230.002249.00429100964319000
2017-06-122228.002255.002220.002223.004554001017299800
2017-06-092235.002240.002201.002203.004696001039668000
2017-06-082239.002253.002229.002239.004696001052475900
2017-06-072222.002293.002211.002271.0012403002808337000
2017-06-062216.002221.002168.002174.006515001420451100
2017-06-052226.002245.002200.002216.007829001738532000
2017-06-022230.002276.002226.002275.00405400914588300
2017-06-012220.002228.002205.002216.005656001252690500
2017-05-312240.002244.002215.002230.00387400862225200
2017-05-302241.002266.002229.002264.00313900705634800
2017-05-292240.002253.002235.002249.00407500914622400
2017-05-262252.002267.002236.002245.006583001479886500
2017-05-252290.002291.002270.002275.00401700915997300
2017-05-242315.002326.002287.002298.00285500657006400
2017-05-232290.002302.002281.002295.00366000839622800
2017-05-222321.002322.002281.002302.004384001007397000
2017-05-192278.002291.002259.002277.00311200708444900
2017-05-182285.002285.002251.002268.004918001115156300
2017-05-172343.002345.002305.002305.006144001424643200
2017-05-162435.002436.002351.002355.009356002222542200
2017-05-152468.002470.002359.002417.009403002255990700
2017-05-122475.002556.002465.002542.005918001489563600
2017-05-112520.002525.002468.002479.00273000677983300
2017-05-102461.002513.002448.002495.004194001045871800
2017-05-092480.002494.002462.002473.00294800730186400
2017-05-082494.002539.002480.002505.007666001923406900
2017-05-022413.002449.002406.002444.00371600905301200
2017-05-012439.002442.002387.002404.00340400817777200
2017-04-282460.002495.002431.002439.00236400578745900
2017-04-272469.002476.002431.002451.00225400551747200
2017-04-262447.002470.002442.002465.00231700569819700
2017-04-252407.002438.002406.002420.00272900661007000
2017-04-242436.002454.002396.002406.00324800784289300
2017-04-212410.002425.002396.002417.00294600711311900
2017-04-202404.002433.002385.002405.00398200959356900
2017-04-192451.002463.002435.002446.00276000674853700
2017-04-182488.002502.002459.002470.00183200453673900
2017-04-172480.002491.002433.002467.00347100853602000
2017-04-142529.002537.002486.002496.00255900640213100
2017-04-132573.002599.002537.002554.004532001160009100
2017-04-122594.002634.002592.002616.007120001860833200
2017-04-112573.002597.002546.002592.005100001316054000
2017-04-102570.002578.002531.002575.00336800861366600
2017-04-072487.002572.002470.002566.007525001912913200
2017-04-062475.002489.002439.002453.00335200822972100
2017-04-052550.002553.002473.002474.004115001028454500
2017-04-042570.002570.002517.002537.00300300763126600
2017-04-032564.002582.002522.002548.004782001218913700
2017-03-312635.002640.002549.002549.004668001206799200
2017-03-302638.002652.002610.002622.00359300944535600
2017-03-292611.002639.002595.002613.00337100881186800
2017-03-282544.002598.002544.002571.00377000969624700
2017-03-272544.002557.002521.002525.00302500765095000
2017-03-242559.002589.002541.002559.00265200679186100
2017-03-232525.002579.002520.002572.00364100933774800
2017-03-222542.002555.002530.002536.00290200737338200
2017-03-212586.002593.002575.002587.00269400696184100
2017-03-172593.002607.002580.002592.00366000949057300
2017-03-162612.002632.002596.002616.00382800999637400
2017-03-152625.002625.002591.002596.00328600854298200
2017-03-142658.002677.002644.002654.00332300883072600
2017-03-132633.002647.002620.002629.00207900547297800
2017-03-102688.002690.002640.002662.00239400637410800
2017-03-092633.002673.002607.002649.004109001084409400
2017-03-082695.002708.002666.002679.00277000743710600
2017-03-072662.002705.002662.002695.00311300836737200
2017-03-062651.002671.002645.002663.00363700966684300
2017-03-032689.002693.002641.002648.00374400993966900
2017-03-022721.002733.002711.002722.00229100623563300
2017-03-012706.002729.002684.002705.00282500764947000
2017-02-282711.002752.002701.002710.00326100890277100
2017-02-272664.002692.002641.002668.00240500641495100
2017-02-242722.002748.002712.002714.00227300619680300
2017-02-232722.002739.002681.002728.00254300690450700
2017-02-222741.002742.002690.002702.00277800751183200
2017-02-212735.002754.002697.002718.00201900548349200
2017-02-202679.002716.002658.002705.00224600605482700
2017-02-172748.002749.002703.002709.00187100508413500
2017-02-162780.002784.002744.002776.00261800725194500
2017-02-152772.002793.002730.002783.004750001316772000
2017-02-142744.002777.002727.002735.005361001473782000
2017-02-132675.002765.002675.002721.005206001417827900
2017-02-102569.002643.002557.002629.004941001293096100
2017-02-092504.002575.002500.002538.005433001380871300
2017-02-082418.002523.002389.002464.005963001451278600
2017-02-072452.002478.002433.002448.00360200882323800
2017-02-062499.002500.002460.002470.00328700813450500
2017-02-032459.002497.002440.002470.00305200753580600
2017-02-022540.002556.002451.002460.006336001587703400
2017-02-012530.002555.002479.002551.004809001210562100
2017-01-312545.002563.002530.002538.00344100875280200
2017-01-302580.002604.002564.002595.00294600763107600
2017-01-272590.002646.002587.002607.003858001010767600
2017-01-262590.002594.002507.002530.004965001258124100
2017-01-252556.002599.002546.002557.00192800494208800
2017-01-242533.002555.002523.002540.004007001016794500
2017-01-232560.002563.002526.002541.00205000522137500
2017-01-202571.002610.002571.002583.00221500573969300
2017-01-192573.002573.002524.002560.00299600765508500
2017-01-182510.002587.002510.002581.00205200523554000
2017-01-172560.002567.002510.002510.00249600630763600
2017-01-162645.002651.002554.002560.00255600661011300
2017-01-132578.002642.002573.002634.00307100804777900
2017-01-122604.002625.002575.002595.00342300889195700
2017-01-112550.002600.002527.002596.004080001049404500
2017-01-102608.002621.002577.002586.00341000883860100
2017-01-062607.002635.002602.002632.00263100689193700
2017-01-052660.002665.002613.002645.00367700970095800
2017-01-042629.002728.002629.002672.005328001431929400
2016-12-302601.002617.002595.002599.00275000716132500
2016-12-292638.002650.002610.002642.00272600718731100
2016-12-282668.002696.002661.002664.00196500525451100
2016-12-272636.002675.002630.002638.00229800608381000
2016-12-262669.002693.002633.002636.00303000802880000
2016-12-222667.002679.002638.002664.00306300813857400
2016-12-212652.002710.002650.002663.003883001038132300
2016-12-202702.002703.002633.002664.005135001368468700
2016-12-192748.002752.002716.002731.004191001145290900
2016-12-162764.002786.002740.002772.004212001162474200
2016-12-152810.002814.002759.002765.005019001395240900
2016-12-142840.002870.002821.002838.006242001771858200
2016-12-132844.002890.002822.002889.006070001731448100
2016-12-122936.003040.002848.002894.0011817003464581500
2016-12-092687.002805.002686.002789.007873002169758800
2016-12-082647.002666.002625.002647.003912001033370600
2016-12-072650.002668.002607.002644.004352001146969700
2016-12-062658.002684.002627.002642.004192001110453600
2016-12-052631.002649.002610.002623.00371000973799000
2016-12-022653.002698.002629.002669.008993002397953800
2016-12-012571.002661.002541.002611.0015270003976199200
2016-11-302371.002392.002325.002327.005928001397907000
2016-11-292421.002425.002390.002406.004400001058357600
2016-11-282442.002446.002393.002439.004511001093410900
2016-11-252480.002510.002470.002489.00371700924400400
2016-11-242470.002518.002460.002482.005569001384135900
2016-11-222438.002504.002432.002457.006431001589708000
2016-11-212343.002400.002340.002398.005013001193101100
2016-11-182345.002360.002325.002329.00260100607547700
2016-11-172293.002336.002271.002333.00274200635117500
2016-11-162354.002366.002318.002332.004735001107181900
2016-11-152267.002311.002232.002280.00382700866982300
2016-11-142179.002256.002177.002246.00400300894929400
2016-11-112189.002219.002166.002177.00423900926804800
2016-11-102140.002195.002126.002188.006061001318089200
2016-11-092175.002218.001996.002036.008249001706397300
2016-11-082226.002232.002184.002186.00339100745901000
2016-11-072192.002222.002181.002209.005270001159537100
2016-11-042187.002213.002180.002191.00243100533124600
2016-11-022265.002266.002186.002229.005535001230827800
2016-11-012288.002305.002276.002288.00330300756270900
2016-10-312318.002323.002283.002307.004982001147591400
2016-10-282360.002379.002346.002368.00344800814971500
2016-10-272325.002351.002311.002336.00297200693711300
2016-10-262312.002339.002301.002337.00246500572919300
2016-10-252340.002368.002326.002341.00317300742905900
2016-10-242402.002415.002343.002355.005412001275573500
2016-10-212434.002438.002390.002410.007285001755066500
2016-10-202480.002497.002435.002442.00348000857470300
2016-10-192482.002483.002420.002435.004207001027010800
2016-10-182450.002483.002437.002482.00305700753950200
2016-10-172498.002524.002478.002500.00391400978769600
2016-10-142485.002512.002433.002507.00390400968386300
2016-10-132493.002496.002405.002437.006802001660995800
2016-10-122498.002545.002490.002527.00347300878106200
2016-10-112479.002589.002478.002543.007890002005274100
2016-10-072400.002453.002400.002422.004809001166289800
2016-10-062349.002401.002342.002364.00418400991914000
2016-10-052274.002308.002272.002306.00365500839522600
2016-10-042220.002273.002209.002272.00259000584805000
2016-10-032237.002249.002205.002237.00377700842605900
2016-09-302250.002250.002213.002219.004975001108679700
2016-09-292234.002310.002201.002278.0010220002321151400
2016-09-282086.002117.002080.002093.00238300498719700
2016-09-272092.002161.002073.002161.00271600575963900
2016-09-262128.002135.002093.002093.00183200385790400
2016-09-232157.002160.002126.002146.00210100450598300
2016-09-212113.002145.002070.002145.00391100824525900
2016-09-202073.002087.002046.002079.00310600642731200
2016-09-162101.002117.002092.002117.00244500515002800
2016-09-152115.002115.002075.002102.00379300795080100

   ※ 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