[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 
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
2016-03-232729.002744.002702.002716.00179500488136400
2016-03-222756.002799.002707.002728.00235000645456800
2016-03-182764.002785.002708.002739.00358600980721900
2016-03-172734.002827.002715.002725.004103001133547400
2016-03-162702.002731.002673.002684.004167001119820900
2016-03-152800.002801.002708.002734.004769001308419200
2016-03-142828.002868.002804.002829.00224300635729100
2016-03-112757.002814.002721.002802.003787001049398900
2016-03-102827.002854.002767.002799.003572001003863500
2016-03-092734.002761.002709.002759.004748001298487500
2016-03-082791.002831.002712.002775.003870001072282600
2016-03-072821.002840.002743.002767.003788001053785400
2016-03-042650.002800.002650.002788.005374001482557500
2016-03-032609.002647.002580.002642.004316001133210600
2016-03-022574.002619.002542.002597.005186001344032300
2016-03-012444.002511.002425.002484.004381001083351100
2016-02-292489.002525.002423.002424.004486001105840500
2016-02-262480.002498.002450.002478.00392300971734900
2016-02-252491.002517.002432.002468.005374001323495000
2016-02-242479.002502.002428.002475.00371600916728500
2016-02-232584.002625.002511.002518.005207001329538500
2016-02-222548.002580.002518.002544.003942001002843600
2016-02-192718.002730.002555.002593.006412001675279400
2016-02-182677.002807.002667.002768.006984001925645100
2016-02-172685.002693.002542.002581.005663001466062700
2016-02-162652.002757.002650.002731.00251200682995400
2016-02-152612.002692.002580.002658.004468001179168500
2016-02-122550.002607.002505.002512.005207001324176200
2016-02-102691.002728.002574.002615.007514001978652900
2016-02-092766.002782.002716.002725.004449001218986300
2016-02-082866.002920.002803.002890.005702001630335700
2016-02-053015.003035.002945.002998.004814001440832400
2016-02-042947.002995.002906.002982.006636001960483500
2016-02-032900.002946.002870.002926.004450001292698000
2016-02-023065.003070.002997.003020.00327700989474200
2016-02-013135.003150.003100.003135.00294500921112000
2016-01-292990.003115.002972.003085.005704001737503800
2016-01-282972.002976.002895.002908.00316600928144100
2016-01-272900.002993.002892.002980.005704001689140700
2016-01-262852.002880.002803.002812.004330001224186900
2016-01-252845.002999.002839.002950.009343002744960900
2016-01-222730.002774.002696.002769.005070001389031600
2016-01-212670.002737.002625.002625.003886001041744300
2016-01-202764.002767.002664.002670.005288001426932200
2016-01-192769.002820.002736.002801.00275800766155400
2016-01-182737.002783.002707.002768.004691001292942100
2016-01-152870.002928.002805.002826.003777001075284100
2016-01-142845.002848.002786.002830.005285001487844900
2016-01-132880.002913.002854.002901.004297001240227400
2016-01-123000.003010.002850.002851.008054002332895300
2016-01-083095.003120.003055.003080.003704001143571500
2016-01-073150.003200.003095.003100.003994001250942500
2016-01-063255.003280.003170.003200.00286100917100000
2016-01-053240.003290.003200.003265.004425001441517000
2016-01-043300.003355.003245.003280.004024001326745500
2015-12-303295.003325.003260.003265.003417001125307500
2015-12-293150.003240.003135.003235.00230500738751000
2015-12-283150.003200.003140.003180.00184500585973000
2015-12-253225.003245.003130.003145.00196100620560500
2015-12-243205.003265.003200.003220.003284001060288500
2015-12-223145.003175.003135.003160.00204400644286000
2015-12-213165.003195.003130.003155.00212400670006500
2015-12-183220.003255.003165.003175.00261900837074500
2015-12-173300.003315.003245.003255.00211500692525000
2015-12-163250.003320.003250.003285.00294400969398500
2015-12-153225.003240.003180.003180.00288800925584500
2015-12-143200.003255.003160.003230.003568001145473000
2015-12-113220.003295.003220.003285.00219100713437500
2015-12-103275.003310.003255.003275.00173200567488000
2015-12-093245.003360.003230.003275.003574001176943000
2015-12-083350.003350.003250.003265.004548001493348000
2015-12-073425.003430.003380.003395.00259100879980500
2015-12-043460.003505.003415.003450.00217400750181500
2015-12-033405.003525.003400.003500.004177001446066000
2015-12-023445.003450.003410.003425.00188700646337500
2015-12-013400.003460.003395.003430.00210600723123500
2015-11-303430.003445.003385.003415.00275500937897500
2015-11-273465.003505.003440.003480.00184300642134500

   ※ 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