1605 国際石油開発帝石(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-03	583	584	572	575	5,603,400	575
2020-12-02	578	583	571	573	7,625,300	573
2020-12-01	582	584	567	580	7,975,400	580
2020-11-30	611	611	580	584	15,263,200	584
2020-11-27	607	614	606	611	5,859,600	611
2020-11-26	607	621	605	617	8,609,900	617
2020-11-25	622	629	607	607	13,731,900	607
2020-11-24	590	598	585	589	8,500,400	589
2020-11-20	575	577	567	576	4,722,100	576
2020-11-19	582	583	565	575	8,464,200	575
2020-11-18	571	588	569	581	12,379,700	581
2020-11-17	558	575	545	570	10,876,600	570
2020-11-16	550	552	541	548	5,372,900	548
2020-11-13	543	543	528	538	5,477,800	538
2020-11-12	563	563	542	551	6,934,000	551
2020-11-11	555	571	554	563	11,347,100	563
2020-11-10	545	548	526	542	12,667,300	542
2020-11-09	507	507	491	500	7,729,700	500
2020-11-06	500	509	496	507	5,644,900	507
2020-11-05	516	516	500	506	6,911,000	506
2020-11-04	512	528	511	526	9,449,800	526
2020-11-02	489	506	489	499	5,786,800	499
2020-10-30	500	505	489	492	8,153,500	492
2020-10-29	498.10	506.90	494.20	504.60	9,159,100	504.60
2020-10-28	519.10	520.30	505	508.10	9,477,900	508.10
2020-10-27	532	533.40	526.50	528	5,773,300	528
2020-10-26	538.50	550.60	536.50	544.50	5,621,900	544.50
2020-10-23	539.40	543.60	532.40	540.40	5,593,800	540.40
2020-10-22	528.50	530.70	525.50	526.40	7,215,700	526.40
2020-10-21	525	540.40	525	538.50	8,289,000	538.50
2020-10-20	530.40	532.40	520.60	522.90	10,376,600	522.90
2020-10-19	539.80	542.70	533.90	539.30	6,185,000	539.30
2020-10-16	547.40	547.50	538	538	4,665,200	538
2020-10-15	553.70	555.90	546.20	547.30	5,759,000	547.30
2020-10-14	550	550	541.10	549.70	8,171,800	549.70
2020-10-13	565.60	566.10	555.30	557.90	5,643,800	557.90
2020-10-12	569.40	572	567.20	569.10	3,199,200	569.10
2020-10-09	580.40	582.60	565.90	569.10	8,632,500	569.10
2020-10-08	579.70	581.40	574	577.20	5,257,500	577.20
2020-10-07	576.90	580.30	568.80	580	5,393,900	580
2020-10-06	572	580.40	571.50	579.60	6,665,000	579.60
2020-10-05	560.80	576.80	560.20	569.90	9,568,400	569.90
2020-10-02	565.50	568.80	544	546.20	10,526,200	546.20
2020-09-30	566.50	573.80	561.60	563.50	8,756,300	563.50
2020-09-29	580.40	584.80	573.30	579	5,120,400	579
2020-09-28	572.10	574.90	563.10	574.60	6,456,300	574.60
2020-09-25	565	572	558.30	569.90	7,561,100	569.90
2020-09-24	577.20	579.50	563	563.40	11,354,200	563.40
2020-09-23	593.60	594.90	575.10	578.60	12,558,800	578.60
2020-09-18	603.80	605	599.30	601.90	10,576,100	601.90
2020-09-17	617.10	617.20	600.90	602.80	10,074,400	602.80
2020-09-16	617.80	617.90	605	605	10,016,900	605
2020-09-15	630	631	620	620.30	6,284,000	620.30
2020-09-14	638	639.80	632.80	634.70	3,928,800	634.70
2020-09-11	626.90	634.50	626.10	632.80	4,718,600	632.80
2020-09-10	630.20	638.40	627.90	636.90	6,106,400	636.90
2020-09-09	630	632	616.50	627.70	11,036,900	627.70
2020-09-08	646.50	650.20	644.30	647.50	4,485,600	647.50
2020-09-07	639.40	648.50	636.90	640.10	4,130,700	640.10
2020-09-04	643.70	646.30	639	644.90	5,213,900	644.90
2020-09-03	657.60	659.80	650.10	651.50	5,329,700	651.50
2020-09-02	662.10	665.20	649.40	655.60	7,206,600	655.60
2020-09-01	664.70	668.80	658.20	666.20	5,379,600	666.20
2020-08-31	673.90	680.90	659.10	673.80	9,914,200	673.80
2020-08-28	668.90	674.20	649.50	654.80	8,361,600	654.80
2020-08-27	666.60	668.10	655.50	661.50	5,992,500	661.50
2020-08-26	677	682.70	673.20	678.10	4,854,300	678.10
2020-08-25	677.40	678.30	667.20	671.10	6,507,500	671.10
2020-08-24	658.50	661.90	651.60	661.50	3,490,600	661.50
2020-08-21	652.20	665	652	659.70	4,109,700	659.70
2020-08-20	657.10	663.40	650.90	656.30	4,671,200	656.30
2020-08-19	652	665.70	649.10	662	3,081,000	662
2020-08-18	668.10	671.20	656.60	660	6,536,600	660
2020-08-17	681	687.40	675.40	678.10	3,868,600	678.10
2020-08-14	688.50	690.80	679.40	683.20	6,559,300	683.20
2020-08-13	705	712.60	691.10	694.20	7,868,700	694.20
2020-08-12	689.70	700.20	685.50	698.40	6,967,800	698.40
2020-08-11	686	702.30	682.30	691.20	12,279,800	691.20
2020-08-07	641	680.60	639.40	666	15,232,000	666
2020-08-06	647.90	653.30	617.60	636	7,613,800	636
2020-08-05	619	634.40	611	627.90	7,655,600	627.90
2020-08-04	610.80	618.40	608.30	616.40	5,421,900	616.40
2020-08-03	600.60	610.50	600.10	605.90	5,088,300	605.90
2020-07-31	622.10	626.20	599	599.10	10,412,200	599.10
2020-07-30	645.40	646	625.10	631.20	18,168,400	631.20
2020-07-29	663.40	663.40	646.60	648.10	7,471,200	648.10
2020-07-28	663.40	667.80	656.90	659.10	6,473,300	659.10
2020-07-27	663.50	668.70	645.50	668	7,707,800	668
2020-07-22	656.90	670.50	656.10	663.90	9,861,600	663.90
2020-07-21	644.50	650	636.70	645.60	6,137,400	645.60
2020-07-20	648.80	650.40	640.50	650	5,448,000	650
2020-07-17	651.80	658	643.80	653.60	6,995,000	653.60
2020-07-16	671.50	673.10	651.70	653.90	12,513,600	653.90
2020-07-15	640	647.90	637.20	646.80	10,891,600	646.80
2020-07-14	623.70	631.60	620.10	622.40	6,530,300	622.40
2020-07-13	613.70	641	613.20	634.30	11,773,400	634.30
2020-07-10	609.80	611.80	598.10	598.20	12,446,500	598.20
2020-07-09	630	636.80	624.10	628.60	11,892,400	628.60
2020-07-08	645	645.90	634	634	12,305,500	634
2020-07-07	670	674.60	651.80	655.60	7,500,900	655.60
2020-07-06	656	666.90	649.90	665.90	7,592,100	665.90
2020-07-03	670	671.80	656.10	661.50	5,902,800	661.50
2020-07-02	659.90	672	658	665.20	7,567,800	665.20
2020-07-01	670	675	656.60	661	5,325,700	661
2020-06-30	672	679.60	665.60	666.90	6,281,100	666.90
2020-06-29	672.90	674.70	653.40	659.60	9,612,900	659.60
2020-06-26	691.60	694.90	682.70	685	7,610,500	685
2020-06-25	681.80	691.90	680.30	690.50	7,854,600	690.50
2020-06-24	705	705.60	691.40	699.40	7,033,400	699.40
2020-06-23	710.10	714.70	699.30	703	6,521,300	703
2020-06-22	701.10	712	698.50	705	6,003,600	705
2020-06-19	722	723.50	706.40	713.20	8,414,100	713.20
2020-06-18	708.80	714.40	701.10	711	7,789,300	711
2020-06-17	734.60	736.70	713	723.80	7,546,400	723.80
2020-06-16	724.90	739.30	713.90	733.30	11,753,100	733.30
2020-06-15	714.10	730.80	705.30	706.10	8,209,100	706.10
2020-06-12	699.30	725.30	692.70	721.80	12,950,200	721.80
2020-06-11	749.80	759.30	736.40	739.50	13,063,400	739.50
2020-06-10	786.80	790	772.40	779.80	8,911,800	779.80
2020-06-09	815	816	791	800	9,157,000	800
2020-06-08	790.70	809	785.90	805	13,368,100	805
2020-06-05	762.30	766	748.70	766	7,629,000	766
2020-06-04	777.40	781.90	753.50	755.80	10,425,200	755.80
2020-06-03	772	783.50	769.10	774.20	10,770,500	774.20
2020-06-02	753.20	767.40	750	757	8,582,200	757
2020-06-01	760	762	738.70	741.40	7,471,500	741.40
2020-05-29	756.90	757.10	742.70	750.90	18,334,300	750.90
2020-05-28	757.40	775	753.70	765	10,575,500	765
2020-05-27	753	777.10	743	770.70	9,817,800	770.70
2020-05-26	748	752.90	735	749.10	8,242,000	749.10
2020-05-25	736.80	749.70	736	739	8,107,700	739
2020-05-22	749	752.60	720	721.80	11,957,300	721.80
2020-05-21	760	774.20	752	753.70	12,410,200	753.70
2020-05-20	725.40	743.60	723	741.20	8,683,000	741.20
2020-05-19	739.90	747.50	724.50	732.90	11,034,300	732.90
2020-05-18	692	715.80	690.30	709.30	11,391,000	709.30
2020-05-15	682.30	688.30	671.50	682	10,103,100	682
2020-05-14	668.10	673.10	660.70	663.40	9,463,900	663.40
2020-05-13	672	688.60	668.50	682.80	8,852,600	682.80
2020-05-12	696.70	696.90	685.80	690.30	6,976,400	690.30
2020-05-11	709.50	709.50	697	697	7,004,400	697
2020-05-08	685	692.90	680	692.20	7,820,800	692.20
2020-05-07	681.70	687.20	673	677	10,281,900	677
2020-05-01	690.30	694.80	666	673.50	9,984,100	673.50
2020-04-30	677.70	700	672.90	691.10	16,413,500	691.10
2020-04-28	659.80	661.80	650.60	657.70	8,300,700	657.70
2020-04-27	655.50	667.90	650	665.80	9,919,000	665.80
2020-04-24	645.40	653.80	640.10	653.40	12,295,600	653.40
2020-04-23	627	652.50	626.40	651.20	13,699,100	651.20
2020-04-22	616.90	619.10	602.10	614.30	9,615,400	614.30
2020-04-21	620	636.10	617.60	629.70	8,964,900	629.70
2020-04-20	640.30	646.60	633.10	635	8,418,400	635
2020-04-17	652	653.70	638	643.40	8,120,800	643.40
2020-04-16	630	646	626	641.80	7,373,900	641.80
2020-04-15	647.20	649.20	632.40	639.90	13,518,700	639.90
2020-04-14	663.50	673.20	655	667.20	7,009,400	667.20
2020-04-13	657	673.80	655	662.50	7,339,900	662.50
2020-04-10	654.80	663.80	642.30	652.60	13,520,600	652.60
2020-04-09	682	683	666	673.10	10,033,900	673.10
2020-04-08	671	672.90	642.40	662.20	15,084,400	662.20
2020-04-07	675.10	689.60	661.20	678.40	11,112,000	678.40
2020-04-06	638.30	681.10	632.40	672	16,171,200	672
2020-04-03	656	667.70	627	632.20	20,893,900	632.20
2020-04-02	586.30	619.80	585.10	616	14,232,200	616
2020-04-01	591	613.20	582.10	589.40	10,882,700	589.40
2020-03-31	594.60	614	593.80	608.80	9,531,500	608.80
2020-03-30	587.70	601.30	573	599.20	9,300,800	599.20
2020-03-27	624.90	628.90	591.30	600.90	13,112,100	600.90
2020-03-26	614.60	617.90	582.80	599.90	13,159,700	599.90
2020-03-25	623	628.20	603.30	628.20	12,103,800	628.20
2020-03-24	549.90	590.40	542.50	573	13,666,900	573
2020-03-23	515.70	543.20	515	517	15,874,700	517
2020-03-19	535.10	538	496.40	514.20	19,350,400	514.20
2020-03-18	548	563	533.80	533.80	18,408,800	533.80
2020-03-17	569.80	597.80	560	560.10	20,905,200	560.10
2020-03-16	596.20	612.90	564.80	585.90	14,622,100	585.90
2020-03-13	608.40	629	578.40	596	28,354,200	596
2020-03-12	702.40	711.50	673.70	678.40	15,300,400	678.40
2020-03-11	741.30	760.60	720.20	721.40	14,272,800	721.40
2020-03-10	717	735.30	691.10	732.80	24,307,500	732.80
2020-03-09	790	790.20	747.90	766	22,523,500	766
2020-03-06	881.30	891.50	875.40	880	9,155,500	880
2020-03-05	918.90	922.30	905.90	911	7,792,700	911
2020-03-04	916	933.10	910.70	921.10	5,955,600	921.10
2020-03-03	951.30	954.90	927.30	927.70	6,267,000	927.70
2020-03-02	906.20	944.70	906.20	934.40	7,177,000	934.40
2020-02-28	915	937.20	911.90	932.90	14,038,200	932.90
2020-02-27	972.40	972.50	952.20	958.50	9,094,300	958.50
2020-02-26	996.30	998.90	977	990.30	9,647,100	990.30
2020-02-25	1,018.50	1,031	1,008.50	1,020	8,282,400	1,020
2020-02-21	1,079.50	1,082	1,064	1,069.50	4,303,500	1,069.50
2020-02-20	1,071	1,083.50	1,065.50	1,072	6,278,300	1,072
2020-02-19	1,037.50	1,051.50	1,035	1,042	3,131,200	1,042
2020-02-18	1,047	1,049.50	1,034	1,041.50	3,038,100	1,041.50
2020-02-17	1,031	1,053	1,027.50	1,050.50	3,175,500	1,050.50
2020-02-14	1,039.50	1,053	1,034	1,050.50	4,265,500	1,050.50
2020-02-13	1,097.50	1,098.50	1,044	1,049	8,396,100	1,049
2020-02-12	1,062.50	1,065.50	1,047	1,050.50	5,211,800	1,050.50
2020-02-10	1,065	1,072.50	1,060.50	1,069.50	3,396,500	1,069.50
2020-02-07	1,075.50	1,079	1,070.50	1,077.50	3,127,500	1,077.50
2020-02-06	1,082.50	1,083	1,071	1,074.50	6,135,300	1,074.50
2020-02-05	1,029	1,051.50	1,027	1,047.50	6,406,000	1,047.50
2020-02-04	1,017	1,029	1,011	1,029	4,528,700	1,029
2020-02-03	1,004.50	1,025.50	996	1,024	4,608,900	1,024
2020-01-31	1,045	1,045.50	1,030	1,030.50	5,414,700	1,030.50
2020-01-30	1,043.50	1,051.50	1,034	1,042	3,692,200	1,042
2020-01-29	1,042	1,054	1,037.50	1,048	4,556,600	1,048
2020-01-28	1,040.50	1,041	1,021.50	1,034	6,543,700	1,034
2020-01-27	1,043.50	1,061	1,037.50	1,053	4,317,000	1,053
2020-01-24	1,069.50	1,075.50	1,061	1,073.50	4,590,300	1,073.50
2020-01-23	1,085	1,087	1,072.50	1,079	6,248,700	1,079
2020-01-22	1,108	1,112.50	1,101	1,103.50	3,389,200	1,103.50
2020-01-21	1,117.50	1,122	1,108.50	1,113.50	3,115,500	1,113.50
2020-01-20	1,127	1,133.50	1,117.50	1,124.50	2,937,300	1,124.50
2020-01-17	1,129	1,133.50	1,113.50	1,124	4,268,700	1,124
2020-01-16	1,140.50	1,146.50	1,121	1,124	6,919,000	1,124
2020-01-15	1,151	1,151.50	1,129.50	1,138	4,894,200	1,138
2020-01-14	1,152	1,159.50	1,138	1,155	6,411,000	1,155
2020-01-10	1,158	1,171.50	1,152.50	1,170	4,651,700	1,170
2020-01-09	1,143.50	1,156	1,131	1,155	7,292,300	1,155
2020-01-08	1,209.50	1,217	1,172	1,187	8,820,400	1,187
2020-01-07	1,178.50	1,191.50	1,165.50	1,183	5,037,300	1,183
2020-01-06	1,155	1,190	1,146.50	1,183	9,015,800	1,183

分割・併合履歴： [2013-09-26]1株→400株