1662 石油資源開発(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-162,0812,1272,0812,121223,3002,121
2021-04-152,0542,0922,0522,081155,0002,081
2021-04-142,0002,0081,9842,004225,4002,004
2021-04-132,0112,0432,0062,021218,0002,021
2021-04-122,0402,0592,0322,039192,9002,039
2021-04-092,0802,0892,0562,065220,9002,065
2021-04-082,0752,1002,0672,096150,7002,096
2021-04-072,0492,0892,0492,089102,2002,089
2021-04-062,1002,1032,0352,049146,6002,049
2021-04-052,0952,1192,0782,09395,0002,093
2021-04-022,1302,1522,0802,095170,8002,095
2021-04-012,0642,0912,0462,091215,0002,091
2021-03-312,0812,0882,0522,055217,7002,055
2021-03-302,1102,1202,0682,108203,9002,108
2021-03-292,1432,1512,0832,110355,4002,110
2021-03-262,1412,1412,1102,125291,4002,125
2021-03-252,1392,1542,1262,140206,0002,140
2021-03-242,1802,1802,0612,089270,1002,089
2021-03-232,2192,2302,2072,211238,8002,211
2021-03-222,2502,2522,1932,219279,6002,219
2021-03-192,2392,2532,2152,235423,7002,235
2021-03-182,3302,3322,2892,289203,5002,289
2021-03-172,3012,3182,2932,302156,6002,302
2021-03-162,3142,3272,3002,321197,8002,321
2021-03-152,3002,3442,2832,344455,0002,344
2021-03-122,2302,2732,2152,257447,9002,257
2021-03-112,2482,2812,2152,219457,6002,219
2021-03-102,2902,2992,2572,282418,8002,282
2021-03-092,3432,3492,2832,303387,3002,303
2021-03-082,3842,4032,3492,363467,2002,363
2021-03-052,3102,3392,2702,319346,8002,319
2021-03-042,3172,3332,2442,260314,3002,260
2021-03-032,2732,3122,2502,309244,9002,309
2021-03-022,3002,3122,2202,267260,4002,267
2021-03-012,2432,2602,2112,257231,8002,257
2021-02-262,2432,2772,2262,228257,4002,228
2021-02-252,3032,3072,2662,274227,0002,274
2021-02-242,3322,3322,2392,253227,6002,253
2021-02-222,2592,2872,2332,239299,2002,239
2021-02-192,3502,3652,2582,266298,2002,266
2021-02-182,4762,4832,3662,386429,9002,386
2021-02-172,4002,5002,3862,495257,1002,495
2021-02-162,3962,4252,3622,379170,4002,379
2021-02-152,3842,4032,3542,369219,9002,369
2021-02-122,3602,3692,3082,313158,2002,313
2021-02-102,3122,3782,3112,357180,1002,357
2021-02-092,3452,3972,3002,336421,7002,336
2021-02-082,2282,3772,2282,344433,7002,344
2021-02-052,1502,1702,1242,146150,0002,146
2021-02-042,1102,1362,0962,113118,8002,113
2021-02-032,0732,1092,0492,069120,2002,069
2021-02-022,0332,0992,0302,060193,5002,060
2021-02-011,9892,0221,9702,003143,1002,003
2021-01-292,0342,0541,9771,990175,3001,990
2021-01-282,0482,0642,0192,029168,7002,029
2021-01-272,0042,0751,9982,074153,4002,074
2021-01-262,0412,0411,9851,999219,8001,999
2021-01-252,0492,0692,0442,06287,8002,062
2021-01-222,0902,0942,0352,041216,2002,041
2021-01-212,1402,1722,1162,124154,7002,124
2021-01-202,0992,1472,0832,126162,6002,126
2021-01-192,1052,1132,0612,071168,1002,071
2021-01-182,1232,1682,0802,096212,7002,096
2021-01-152,1372,1892,1252,145230,2002,145
2021-01-142,0922,1212,0732,088164,7002,088
2021-01-132,0482,0942,0442,092163,5002,092
2021-01-122,0312,0512,0112,015103,9002,015
2021-01-082,0152,0351,9922,029173,1002,029
2021-01-071,9502,0211,9491,997268,9001,997
2021-01-061,9201,9511,9201,932210,3001,932
2021-01-051,8661,8901,8441,880135,2001,880
2021-01-041,8831,8831,8251,86893,9001,868

分割・併合履歴 : なし