1662 石油資源開発(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-05-13	2,510	2,770	2,468	2,640	793,200	2,640
2022-05-12	2,590	2,604	2,544	2,555	411,000	2,555
2022-05-11	2,498	2,551	2,480	2,540	280,800	2,540
2022-05-10	2,620	2,629	2,468	2,523	368,100	2,523
2022-05-09	2,704	2,759	2,691	2,701	431,800	2,701
2022-05-06	2,670	2,725	2,642	2,689	513,600	2,689
2022-05-02	2,584	2,644	2,572	2,622	417,300	2,622
2022-04-28	2,564	2,587	2,507	2,567	424,900	2,567
2022-04-27	2,476	2,576	2,460	2,564	623,200	2,564
2022-04-26	2,480	2,514	2,443	2,467	342,700	2,467
2022-04-25	2,485	2,566	2,481	2,519	347,000	2,519
2022-04-22	2,564	2,581	2,513	2,553	301,900	2,553
2022-04-21	2,654	2,671	2,591	2,625	361,800	2,625
2022-04-20	2,744	2,744	2,643	2,680	409,700	2,680
2022-04-19	2,748	2,771	2,705	2,762	346,700	2,762
2022-04-18	2,740	2,761	2,669	2,707	248,700	2,707
2022-04-15	2,767	2,812	2,703	2,714	388,600	2,714
2022-04-14	2,709	2,777	2,684	2,755	550,700	2,755
2022-04-13	2,606	2,719	2,605	2,719	397,800	2,719
2022-04-12	2,625	2,670	2,547	2,556	364,900	2,556
2022-04-11	2,648	2,714	2,610	2,655	352,900	2,655
2022-04-08	2,558	2,602	2,534	2,598	364,100	2,598
2022-04-07	2,550	2,582	2,498	2,571	448,000	2,571
2022-04-06	2,642	2,656	2,587	2,628	354,100	2,628
2022-04-05	2,658	2,705	2,655	2,690	287,700	2,690
2022-04-04	2,577	2,630	2,568	2,623	219,100	2,623
2022-04-01	2,555	2,605	2,517	2,589	284,900	2,589
2022-03-31	2,647	2,667	2,561	2,571	386,900	2,571
2022-03-30	2,771	2,771	2,612	2,618	478,500	2,618
2022-03-29	2,850	2,871	2,755	2,798	743,900	2,798
2022-03-28	2,968	3,015	2,906	3,000	435,200	3,000
2022-03-25	2,939	2,949	2,901	2,922	215,100	2,922
2022-03-24	2,950	3,045	2,914	2,946	480,100	2,946
2022-03-23	2,877	2,935	2,852	2,914	364,400	2,914
2022-03-22	2,751	2,909	2,751	2,887	840,000	2,887
2022-03-18	2,701	2,716	2,667	2,680	545,500	2,680
2022-03-17	2,631	2,703	2,626	2,685	278,500	2,685
2022-03-16	2,560	2,682	2,541	2,656	345,700	2,656
2022-03-15	2,674	2,674	2,526	2,594	484,900	2,594
2022-03-14	2,731	2,745	2,686	2,710	282,900	2,710
2022-03-11	2,627	2,749	2,627	2,718	487,900	2,718
2022-03-10	2,484	2,683	2,471	2,653	612,000	2,653
2022-03-09	2,665	2,719	2,622	2,634	505,200	2,634
2022-03-08	2,719	2,719	2,539	2,618	655,500	2,618
2022-03-07	2,700	2,777	2,674	2,719	1,040,300	2,719
2022-03-04	2,665	2,675	2,576	2,616	849,500	2,616
2022-03-03	2,535	2,754	2,530	2,703	1,386,100	2,703
2022-03-02	2,423	2,568	2,325	2,502	1,582,000	2,502
2022-03-01	2,739	2,739	2,395	2,450	1,716,300	2,450
2022-02-28	2,720	2,778	2,700	2,733	462,100	2,733
2022-02-25	2,778	2,798	2,670	2,685	548,500	2,685
2022-02-24	2,809	2,894	2,761	2,878	574,100	2,878
2022-02-22	2,702	2,765	2,698	2,764	242,500	2,764
2022-02-21	2,766	2,793	2,678	2,680	215,100	2,680
2022-02-18	2,793	2,800	2,700	2,748	373,100	2,748
2022-02-17	2,802	2,846	2,785	2,810	279,000	2,810
2022-02-16	2,765	2,792	2,675	2,792	368,200	2,792
2022-02-15	2,918	2,935	2,811	2,833	313,400	2,833
2022-02-14	2,809	2,997	2,809	2,934	639,200	2,934
2022-02-10	2,692	2,765	2,689	2,744	356,300	2,744
2022-02-09	2,834	2,840	2,594	2,727	876,600	2,727
2022-02-08	2,828	2,876	2,810	2,863	181,700	2,863
2022-02-07	2,799	2,867	2,775	2,849	257,000	2,849
2022-02-04	2,724	2,771	2,724	2,766	305,600	2,766
2022-02-03	2,721	2,740	2,686	2,712	177,000	2,712
2022-02-02	2,700	2,747	2,691	2,710	304,500	2,710
2022-02-01	2,730	2,738	2,659	2,664	251,600	2,664
2022-01-31	2,679	2,741	2,667	2,737	189,200	2,737
2022-01-28	2,653	2,686	2,626	2,682	199,800	2,682
2022-01-27	2,632	2,642	2,560	2,610	235,700	2,610
2022-01-26	2,691	2,712	2,602	2,612	164,700	2,612
2022-01-25	2,698	2,698	2,599	2,641	194,200	2,641
2022-01-24	2,609	2,703	2,606	2,698	195,100	2,698
2022-01-21	2,671	2,675	2,569	2,635	275,800	2,635
2022-01-20	2,732	2,756	2,702	2,742	234,900	2,742
2022-01-19	2,792	2,820	2,737	2,758	257,500	2,758
2022-01-18	2,776	2,817	2,770	2,783	170,400	2,783
2022-01-17	2,834	2,834	2,753	2,763	246,100	2,763
2022-01-14	2,761	2,774	2,722	2,756	267,400	2,756
2022-01-13	2,772	2,810	2,734	2,753	263,000	2,753
2022-01-12	2,663	2,754	2,663	2,741	332,000	2,741
2022-01-11	2,612	2,642	2,581	2,641	181,800	2,641
2022-01-07	2,600	2,637	2,594	2,626	225,000	2,626
2022-01-06	2,633	2,641	2,549	2,550	256,200	2,550
2022-01-05	2,650	2,676	2,627	2,647	417,400	2,647
2022-01-04	2,531	2,580	2,518	2,574	230,100	2,574

分割・併合履歴：なし