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
2020-12-035835845725755,603,400575
2020-12-025785835715737,625,300573
2020-12-015825845675807,975,400580
2020-11-3061161158058415,263,200584
2020-11-276076146066115,859,600611
2020-11-266076216056178,609,900617
2020-11-2562262960760713,731,900607
2020-11-245905985855898,500,400589
2020-11-205755775675764,722,100576
2020-11-195825835655758,464,200575
2020-11-1857158856958112,379,700581
2020-11-1755857554557010,876,600570
2020-11-165505525415485,372,900548
2020-11-135435435285385,477,800538
2020-11-125635635425516,934,000551
2020-11-1155557155456311,347,100563
2020-11-1054554852654212,667,300542
2020-11-095075074915007,729,700500
2020-11-065005094965075,644,900507
2020-11-055165165005066,911,000506
2020-11-045125285115269,449,800526
2020-11-024895064894995,786,800499
2020-10-305005054894928,153,500492
2020-10-29498.10506.90494.20504.609,159,100504.60
2020-10-28519.10520.30505508.109,477,900508.10
2020-10-27532533.40526.505285,773,300528
2020-10-26538.50550.60536.50544.505,621,900544.50
2020-10-23539.40543.60532.40540.405,593,800540.40
2020-10-22528.50530.70525.50526.407,215,700526.40
2020-10-21525540.40525538.508,289,000538.50
2020-10-20530.40532.40520.60522.9010,376,600522.90
2020-10-19539.80542.70533.90539.306,185,000539.30
2020-10-16547.40547.505385384,665,200538
2020-10-15553.70555.90546.20547.305,759,000547.30
2020-10-14550550541.10549.708,171,800549.70
2020-10-13565.60566.10555.30557.905,643,800557.90
2020-10-12569.40572567.20569.103,199,200569.10
2020-10-09580.40582.60565.90569.108,632,500569.10
2020-10-08579.70581.40574577.205,257,500577.20
2020-10-07576.90580.30568.805805,393,900580
2020-10-06572580.40571.50579.606,665,000579.60
2020-10-05560.80576.80560.20569.909,568,400569.90
2020-10-02565.50568.80544546.2010,526,200546.20
2020-09-30566.50573.80561.60563.508,756,300563.50
2020-09-29580.40584.80573.305795,120,400579
2020-09-28572.10574.90563.10574.606,456,300574.60
2020-09-25565572558.30569.907,561,100569.90
2020-09-24577.20579.50563563.4011,354,200563.40
2020-09-23593.60594.90575.10578.6012,558,800578.60
2020-09-18603.80605599.30601.9010,576,100601.90
2020-09-17617.10617.20600.90602.8010,074,400602.80
2020-09-16617.80617.9060560510,016,900605
2020-09-15630631620620.306,284,000620.30
2020-09-14638639.80632.80634.703,928,800634.70
2020-09-11626.90634.50626.10632.804,718,600632.80
2020-09-10630.20638.40627.90636.906,106,400636.90
2020-09-09630632616.50627.7011,036,900627.70
2020-09-08646.50650.20644.30647.504,485,600647.50
2020-09-07639.40648.50636.90640.104,130,700640.10
2020-09-04643.70646.30639644.905,213,900644.90
2020-09-03657.60659.80650.10651.505,329,700651.50
2020-09-02662.10665.20649.40655.607,206,600655.60
2020-09-01664.70668.80658.20666.205,379,600666.20
2020-08-31673.90680.90659.10673.809,914,200673.80
2020-08-28668.90674.20649.50654.808,361,600654.80
2020-08-27666.60668.10655.50661.505,992,500661.50
2020-08-26677682.70673.20678.104,854,300678.10
2020-08-25677.40678.30667.20671.106,507,500671.10
2020-08-24658.50661.90651.60661.503,490,600661.50
2020-08-21652.20665652659.704,109,700659.70
2020-08-20657.10663.40650.90656.304,671,200656.30
2020-08-19652665.70649.106623,081,000662
2020-08-18668.10671.20656.606606,536,600660
2020-08-17681687.40675.40678.103,868,600678.10
2020-08-14688.50690.80679.40683.206,559,300683.20
2020-08-13705712.60691.10694.207,868,700694.20
2020-08-12689.70700.20685.50698.406,967,800698.40
2020-08-11686702.30682.30691.2012,279,800691.20
2020-08-07641680.60639.4066615,232,000666
2020-08-06647.90653.30617.606367,613,800636
2020-08-05619634.40611627.907,655,600627.90
2020-08-04610.80618.40608.30616.405,421,900616.40
2020-08-03600.60610.50600.10605.905,088,300605.90
2020-07-31622.10626.20599599.1010,412,200599.10
2020-07-30645.40646625.10631.2018,168,400631.20
2020-07-29663.40663.40646.60648.107,471,200648.10
2020-07-28663.40667.80656.90659.106,473,300659.10
2020-07-27663.50668.70645.506687,707,800668
2020-07-22656.90670.50656.10663.909,861,600663.90
2020-07-21644.50650636.70645.606,137,400645.60
2020-07-20648.80650.40640.506505,448,000650
2020-07-17651.80658643.80653.606,995,000653.60
2020-07-16671.50673.10651.70653.9012,513,600653.90
2020-07-15640647.90637.20646.8010,891,600646.80
2020-07-14623.70631.60620.10622.406,530,300622.40
2020-07-13613.70641613.20634.3011,773,400634.30
2020-07-10609.80611.80598.10598.2012,446,500598.20
2020-07-09630636.80624.10628.6011,892,400628.60
2020-07-08645645.9063463412,305,500634
2020-07-07670674.60651.80655.607,500,900655.60
2020-07-06656666.90649.90665.907,592,100665.90
2020-07-03670671.80656.10661.505,902,800661.50
2020-07-02659.90672658665.207,567,800665.20
2020-07-01670675656.606615,325,700661
2020-06-30672679.60665.60666.906,281,100666.90
2020-06-29672.90674.70653.40659.609,612,900659.60
2020-06-26691.60694.90682.706857,610,500685
2020-06-25681.80691.90680.30690.507,854,600690.50
2020-06-24705705.60691.40699.407,033,400699.40
2020-06-23710.10714.70699.307036,521,300703
2020-06-22701.10712698.507056,003,600705
2020-06-19722723.50706.40713.208,414,100713.20
2020-06-18708.80714.40701.107117,789,300711
2020-06-17734.60736.70713723.807,546,400723.80
2020-06-16724.90739.30713.90733.3011,753,100733.30
2020-06-15714.10730.80705.30706.108,209,100706.10
2020-06-12699.30725.30692.70721.8012,950,200721.80
2020-06-11749.80759.30736.40739.5013,063,400739.50
2020-06-10786.80790772.40779.808,911,800779.80
2020-06-098158167918009,157,000800
2020-06-08790.70809785.9080513,368,100805
2020-06-05762.30766748.707667,629,000766
2020-06-04777.40781.90753.50755.8010,425,200755.80
2020-06-03772783.50769.10774.2010,770,500774.20
2020-06-02753.20767.407507578,582,200757
2020-06-01760762738.70741.407,471,500741.40
2020-05-29756.90757.10742.70750.9018,334,300750.90
2020-05-28757.40775753.7076510,575,500765
2020-05-27753777.10743770.709,817,800770.70
2020-05-26748752.90735749.108,242,000749.10
2020-05-25736.80749.707367398,107,700739
2020-05-22749752.60720721.8011,957,300721.80
2020-05-21760774.20752753.7012,410,200753.70
2020-05-20725.40743.60723741.208,683,000741.20
2020-05-19739.90747.50724.50732.9011,034,300732.90
2020-05-18692715.80690.30709.3011,391,000709.30
2020-05-15682.30688.30671.5068210,103,100682
2020-05-14668.10673.10660.70663.409,463,900663.40
2020-05-13672688.60668.50682.808,852,600682.80
2020-05-12696.70696.90685.80690.306,976,400690.30
2020-05-11709.50709.506976977,004,400697
2020-05-08685692.90680692.207,820,800692.20
2020-05-07681.70687.2067367710,281,900677
2020-05-01690.30694.80666673.509,984,100673.50
2020-04-30677.70700672.90691.1016,413,500691.10
2020-04-28659.80661.80650.60657.708,300,700657.70
2020-04-27655.50667.90650665.809,919,000665.80
2020-04-24645.40653.80640.10653.4012,295,600653.40
2020-04-23627652.50626.40651.2013,699,100651.20
2020-04-22616.90619.10602.10614.309,615,400614.30
2020-04-21620636.10617.60629.708,964,900629.70
2020-04-20640.30646.60633.106358,418,400635
2020-04-17652653.70638643.408,120,800643.40
2020-04-16630646626641.807,373,900641.80
2020-04-15647.20649.20632.40639.9013,518,700639.90
2020-04-14663.50673.20655667.207,009,400667.20
2020-04-13657673.80655662.507,339,900662.50
2020-04-10654.80663.80642.30652.6013,520,600652.60
2020-04-09682683666673.1010,033,900673.10
2020-04-08671672.90642.40662.2015,084,400662.20
2020-04-07675.10689.60661.20678.4011,112,000678.40
2020-04-06638.30681.10632.4067216,171,200672
2020-04-03656667.70627632.2020,893,900632.20
2020-04-02586.30619.80585.1061614,232,200616
2020-04-01591613.20582.10589.4010,882,700589.40
2020-03-31594.60614593.80608.809,531,500608.80
2020-03-30587.70601.30573599.209,300,800599.20
2020-03-27624.90628.90591.30600.9013,112,100600.90
2020-03-26614.60617.90582.80599.9013,159,700599.90
2020-03-25623628.20603.30628.2012,103,800628.20
2020-03-24549.90590.40542.5057313,666,900573
2020-03-23515.70543.2051551715,874,700517
2020-03-19535.10538496.40514.2019,350,400514.20
2020-03-18548563533.80533.8018,408,800533.80
2020-03-17569.80597.80560560.1020,905,200560.10
2020-03-16596.20612.90564.80585.9014,622,100585.90
2020-03-13608.40629578.4059628,354,200596
2020-03-12702.40711.50673.70678.4015,300,400678.40
2020-03-11741.30760.60720.20721.4014,272,800721.40
2020-03-10717735.30691.10732.8024,307,500732.80
2020-03-09790790.20747.9076622,523,500766
2020-03-06881.30891.50875.408809,155,500880
2020-03-05918.90922.30905.909117,792,700911
2020-03-04916933.10910.70921.105,955,600921.10
2020-03-03951.30954.90927.30927.706,267,000927.70
2020-03-02906.20944.70906.20934.407,177,000934.40
2020-02-28915937.20911.90932.9014,038,200932.90
2020-02-27972.40972.50952.20958.509,094,300958.50
2020-02-26996.30998.90977990.309,647,100990.30
2020-02-251,018.501,0311,008.501,0208,282,4001,020
2020-02-211,079.501,0821,0641,069.504,303,5001,069.50
2020-02-201,0711,083.501,065.501,0726,278,3001,072
2020-02-191,037.501,051.501,0351,0423,131,2001,042
2020-02-181,0471,049.501,0341,041.503,038,1001,041.50
2020-02-171,0311,0531,027.501,050.503,175,5001,050.50
2020-02-141,039.501,0531,0341,050.504,265,5001,050.50
2020-02-131,097.501,098.501,0441,0498,396,1001,049
2020-02-121,062.501,065.501,0471,050.505,211,8001,050.50
2020-02-101,0651,072.501,060.501,069.503,396,5001,069.50
2020-02-071,075.501,0791,070.501,077.503,127,5001,077.50
2020-02-061,082.501,0831,0711,074.506,135,3001,074.50
2020-02-051,0291,051.501,0271,047.506,406,0001,047.50
2020-02-041,0171,0291,0111,0294,528,7001,029
2020-02-031,004.501,025.509961,0244,608,9001,024
2020-01-311,0451,045.501,0301,030.505,414,7001,030.50
2020-01-301,043.501,051.501,0341,0423,692,2001,042
2020-01-291,0421,0541,037.501,0484,556,6001,048
2020-01-281,040.501,0411,021.501,0346,543,7001,034
2020-01-271,043.501,0611,037.501,0534,317,0001,053
2020-01-241,069.501,075.501,0611,073.504,590,3001,073.50
2020-01-231,0851,0871,072.501,0796,248,7001,079
2020-01-221,1081,112.501,1011,103.503,389,2001,103.50
2020-01-211,117.501,1221,108.501,113.503,115,5001,113.50
2020-01-201,1271,133.501,117.501,124.502,937,3001,124.50
2020-01-171,1291,133.501,113.501,1244,268,7001,124
2020-01-161,140.501,146.501,1211,1246,919,0001,124
2020-01-151,1511,151.501,129.501,1384,894,2001,138
2020-01-141,1521,159.501,1381,1556,411,0001,155
2020-01-101,1581,171.501,152.501,1704,651,7001,170
2020-01-091,143.501,1561,1311,1557,292,3001,155
2020-01-081,209.501,2171,1721,1878,820,4001,187
2020-01-071,178.501,191.501,165.501,1835,037,3001,183
2020-01-061,1551,1901,146.501,1839,015,8001,183

分割・併合履歴 : [2013-09-26]1株→400株