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
2021-09-242,0282,0502,0262,050279,0002,050
2021-09-221,9741,9851,9601,977195,7001,977
2021-09-211,9471,9741,9361,965168,2001,965
2021-09-171,9671,9861,9461,977284,0001,977
2021-09-161,9381,9641,9271,958243,3001,958
2021-09-151,9101,9111,8961,903210,8001,903
2021-09-141,9331,9461,9331,946157,0001,946
2021-09-131,9131,9411,8971,940142,5001,940
2021-09-101,9231,9311,9041,915210,5001,915
2021-09-091,9261,9261,9111,92689,0001,926
2021-09-081,9091,9281,9051,921150,9001,921
2021-09-071,9071,9201,8961,920116,1001,920
2021-09-061,9311,9351,8931,896101,2001,896
2021-09-031,9191,9301,9131,916184,6001,916
2021-09-021,8901,8971,8721,89793,8001,897
2021-09-011,8971,9211,8831,893137,9001,893
2021-08-311,8951,9141,8841,897205,7001,897
2021-08-301,8661,8951,8621,890112,9001,890
2021-08-271,8491,8491,8311,84691,4001,846
2021-08-261,8701,8801,8531,856119,5001,856
2021-08-251,8691,8871,8691,871101,3001,871
2021-08-241,8381,8531,8351,847152,1001,847
2021-08-231,8221,8371,8101,830177,8001,830
2021-08-201,7991,8111,7781,809225,4001,809
2021-08-191,7861,8091,7781,780280,8001,780
2021-08-181,7981,8271,7771,820205,3001,820
2021-08-171,8241,8371,8041,805199,9001,805
2021-08-161,8311,8341,8081,822221,0001,822
2021-08-131,8461,8581,8221,834285,1001,834
2021-08-121,8641,8781,8341,837246,1001,837
2021-08-111,8431,8501,8131,824264,2001,824
2021-08-101,8451,8901,8001,803326,8001,803
2021-08-061,8191,8401,8061,840118,0001,840
2021-08-051,8101,8211,8001,803119,6001,803
2021-08-041,8131,8331,8091,83093,0001,830
2021-08-031,8271,8451,8131,822131,1001,822
2021-08-021,8331,8581,8271,850107,2001,850
2021-07-301,8141,8331,8001,817246,2001,817
2021-07-291,8621,8621,7141,820533,6001,820
2021-07-281,8421,8531,8311,84093,8001,840
2021-07-271,8501,8671,8451,858111,3001,858
2021-07-261,8471,8501,8201,828125,9001,828
2021-07-211,8341,8431,8071,807207,1001,807
2021-07-201,8251,8301,7961,819341,5001,819
2021-07-191,8721,8821,8421,867343,9001,867
2021-07-161,9001,9211,8861,912267,8001,912
2021-07-151,9451,9451,9151,926151,5001,926
2021-07-141,9441,9581,9281,948109,0001,948
2021-07-131,9331,9521,9221,947198,3001,947
2021-07-121,8911,9121,8861,912208,5001,912
2021-07-091,8391,8751,8321,874324,7001,874
2021-07-081,9031,9131,8731,879344,2001,879
2021-07-071,9291,9351,9141,920241,4001,920
2021-07-061,9641,9991,9571,980231,1001,980
2021-07-051,9882,0001,9801,990130,7001,990
2021-07-021,9601,9961,9531,992358,9001,992
2021-07-011,9971,9991,9771,983169,6001,983
2021-06-302,0002,0111,9901,997256,9001,997
2021-06-292,0482,0492,0062,007169,8002,007
2021-06-282,0952,1102,0732,080144,2002,080
2021-06-252,0452,0732,0422,067160,8002,067
2021-06-241,9952,0501,9892,042199,7002,042
2021-06-232,0072,0201,9881,995163,6001,995
2021-06-221,9721,9981,9581,995190,7001,995
2021-06-211,9491,9541,9121,916224,0001,916
2021-06-181,9972,0261,9621,965513,2001,965
2021-06-172,0402,0502,0252,034130,5002,034
2021-06-162,0082,0462,0032,035273,6002,035
2021-06-151,9942,0051,9861,997149,6001,997
2021-06-142,0272,0292,0052,008168,3002,008
2021-06-112,0302,0342,0142,027175,5002,027
2021-06-102,0202,0442,0102,037154,5002,037
2021-06-092,0062,0442,0042,027136,3002,027
2021-06-082,0202,0372,0192,019124,5002,019
2021-06-072,0652,0752,0162,021211,3002,021
2021-06-041,9932,0561,9922,055360,0002,055
2021-06-031,9882,0041,9841,998220,0001,998
2021-06-021,9912,0181,9851,997323,8001,997
2021-06-011,9771,9931,9571,991293,1001,991
2021-05-311,9881,9971,9601,972211,7001,972
2021-05-282,0062,0081,9671,982334,6001,982
2021-05-272,0142,0141,9801,996691,6001,996
2021-05-262,0202,0211,9932,017411,7002,017
2021-05-252,0672,0832,0582,059200,0002,059
2021-05-242,0582,0852,0582,071132,3002,071
2021-05-212,0802,0962,0352,036267,9002,036
2021-05-202,1242,1412,0892,103170,4002,103
2021-05-192,1542,1682,1332,141204,9002,141
2021-05-182,1492,1832,1442,175205,2002,175
2021-05-172,1352,1372,0762,101184,2002,101
2021-05-142,1182,1522,0782,135265,8002,135
2021-05-132,1442,1782,0992,109224,3002,109
2021-05-122,2062,2132,1302,144180,8002,144
2021-05-112,2522,2552,2042,214261,7002,214
2021-05-102,2372,2632,2002,238343,3002,238
2021-05-072,1112,1962,0962,188468,9002,188
2021-05-062,0802,1192,0672,112322,3002,112
2021-04-302,0452,0582,0252,030168,4002,030
2021-04-282,0172,0312,0102,029118,2002,029
2021-04-272,0162,0291,9922,017120,2002,017
2021-04-262,0302,0392,0002,016245,6002,016
2021-04-232,0592,0622,0332,044159,3002,044
2021-04-222,0592,0832,0342,061116,3002,061
2021-04-212,0502,0642,0232,037194,1002,037
2021-04-202,0952,1002,0712,089224,4002,089
2021-04-192,1042,1152,0582,070200,7002,070
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