[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 
2017-03-302638.002652.002610.002622.00359300944535600
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
2016-09-142137.002140.002103.002136.00366200777802600
2016-09-132202.002203.002161.002180.00248800542869100
2016-09-122229.002231.002166.002171.00425400932284900
2016-09-092274.002306.002270.002292.00251400575965200
2016-09-082284.002284.002234.002240.00218500492760500
2016-09-072264.002273.002234.002264.00208200470139000
2016-09-062330.002340.002284.002284.00150000345774200
2016-09-052299.002384.002292.002336.00352200826554000
2016-09-022218.002260.002202.002257.00210500471206700
2016-09-012248.002260.002219.002241.00252100563081500
2016-08-312241.002299.002235.002279.00239700545690600
2016-08-302200.002238.002194.002231.00178400396808700
2016-08-292210.002234.002186.002194.00224000494138800
2016-08-262205.002205.002129.002156.00312500675185000
2016-08-252220.002227.002203.002223.00137100303881100
2016-08-242279.002283.002221.002233.00192900432329000
2016-08-232294.002302.002226.002245.00281900635832900
2016-08-222367.002369.002306.002322.00239500557100200
2016-08-192305.002379.002296.002373.00332400784637500
2016-08-182293.002315.002266.002267.00252700578592700
2016-08-172220.002327.002216.002315.00388300886140100
2016-08-162248.002278.002213.002219.00375000841070600
2016-08-152253.002275.002225.002238.00200400449253500
2016-08-122290.002325.002276.002287.00253400581279700
2016-08-102255.002261.002233.002245.00162600365276900
2016-08-092243.002291.002225.002289.00247300561184500
2016-08-082180.002246.002173.002236.00339200756002100
2016-08-052090.002162.002085.002157.00332600709808100
2016-08-042041.002078.002031.002078.00226800466269800
2016-08-032017.002039.001987.002024.00329700664758500
2016-08-022093.002121.002071.002071.00319900667299900
2016-08-012144.002159.002095.002136.00230400491979600
2016-07-292140.002168.002098.002144.00273800583893500
2016-07-282100.002143.002078.002141.00221500470007700
2016-07-272104.002148.002104.002123.00252200536105300
2016-07-262136.002136.002075.002080.00316400662670700
2016-07-252139.002194.002139.002163.00402600874044300
2016-07-222128.002152.002111.002135.00185600395324100
2016-07-212131.002190.002120.002176.00281000609183000
2016-07-202114.002120.002061.002088.00386800805854800
2016-07-192130.002144.002086.002124.00257100544526300
2016-07-152109.002140.002090.002101.00293800620427900
2016-07-142045.002096.002043.002085.00266600553532100
2016-07-132089.002104.002076.002084.00249900521887100
2016-07-122017.002064.002010.002037.00244000497592800
2016-07-111982.002019.001978.001998.00298900596901300
2016-07-081979.001998.001931.001948.00258700506207600
2016-07-072001.002044.001986.002001.00371000746820400
2016-07-062047.002048.002002.002033.00298900605184200
2016-07-052062.002073.002036.002071.00274200564166000
2016-07-042038.002055.002009.002052.00219200447835800
2016-07-012021.002045.002015.002033.00218100442865400
2016-06-302070.002092.002042.002050.00241600498062500
2016-06-292000.002031.001973.002026.00312200627112500
2016-06-281961.001997.001919.001970.00330600649818000
2016-06-272022.002049.001977.001991.00409700817591800
2016-06-242231.002234.002005.002017.00437900912810700
2016-06-232135.002227.002135.002219.00320700703059500
2016-06-222150.002175.002128.002153.00224300482140600
2016-06-212105.002169.002080.002151.00378000808221200
2016-06-202150.002171.002128.002155.00343000738733600
2016-06-172111.002142.002085.002086.005644001188348300
2016-06-162138.002157.002087.002090.005076001073909800
2016-06-152142.002191.002113.002176.00392200845717200
2016-06-142220.002246.002182.002192.00291700641974500
2016-06-132283.002286.002213.002220.004771001068593500
2016-06-102445.002445.002337.002347.00387900918979900
2016-06-092443.002488.002439.002454.00366500902808300
2016-06-082404.002431.002391.002431.00334900809807500
2016-06-072320.002392.002320.002389.00389800923637600
2016-06-062334.002337.002276.002295.005705001308361900
2016-06-032410.002431.002370.002384.00299000715676800
2016-06-022534.002550.002410.002422.004573001123599200
2016-06-012470.002571.002449.002567.006716001703798600
2016-05-312485.002509.002454.002471.00314200778652300
2016-05-302480.002484.002412.002440.00339200829740900
2016-05-272407.002484.002392.002469.005703001399892500
2016-05-262335.002408.002319.002396.004459001057710000
2016-05-252342.002357.002298.002303.00359300832727500
2016-05-242350.002354.002303.002311.00194600451627200
2016-05-232351.002359.002316.002358.00214600503061600
2016-05-202375.002393.002348.002381.00236400560002400
2016-05-192450.002450.002344.002359.00358200851506800
2016-05-182380.002476.002373.002473.004455001086653800
2016-05-172324.002373.002316.002372.00322600757984100
2016-05-162306.002320.002279.002295.00328600753956700
2016-05-132430.002431.002305.002308.00418400977880900
2016-05-122426.002442.002395.002430.00247800598947400
2016-05-112432.002453.002380.002393.00360300867795300
2016-05-102397.002403.002331.002400.00309100735237400
2016-05-092444.002485.002412.002412.00255900621027700
2016-05-062469.002486.002402.002422.00316900768433400
2016-05-022455.002499.002437.002492.00292400723788200
2016-04-282700.002736.002560.002569.005046001333837100
2016-04-272669.002720.002662.002672.00298900800799700
2016-04-262647.002647.002600.002635.00260400684695400
2016-04-252696.002710.002635.002663.00170000452938000
2016-04-222629.002678.002608.002678.00233300618610100
2016-04-212581.002655.002568.002653.004522001187494700
2016-04-202531.002567.002476.002517.00386300974611000
2016-04-192439.002467.002419.002462.005596001367749400
2016-04-182340.002428.002325.002419.00389400929267700
2016-04-152506.002535.002479.002482.00262800658454800
2016-04-142522.002547.002504.002538.004053001024742300
2016-04-132460.002519.002447.002500.00376300936370000
2016-04-122331.002426.002315.002410.00233500560306600
2016-04-112377.002392.002304.002332.00312600731684900
2016-04-082257.002372.002224.002343.00378700867962300
2016-04-072298.002346.002277.002320.004772001104824200
2016-04-062315.002335.002268.002278.00332000761627700
2016-04-052364.002370.002287.002300.00371600858407700
2016-04-042401.002438.002367.002389.00371100889169100
2016-04-012494.002505.002404.002414.004693001139010100
2016-03-312484.002552.002484.002522.00392900991530400
2016-03-302507.002518.002467.002473.004471001111143200
2016-03-292544.002567.002521.002545.00251700640581300
2016-03-282562.002580.002531.002560.004271001087763400
2016-03-252600.002602.002509.002546.007739001968071900
2016-03-242675.002690.002598.002608.00365900960605900

   ※ 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