1662 石油資源開発(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
2020-12-031,7641,7951,7531,787135,5001,787
2020-12-021,7561,7711,7331,756208,8001,756
2020-12-011,7441,7621,7301,754198,2001,754
2020-11-301,8511,8531,7471,758320,8001,758
2020-11-271,8571,8871,8551,868393,8001,868
2020-11-261,8441,8761,8121,859948,5001,859
2020-11-251,8951,9541,8481,854993,3001,854
2020-11-241,8801,9451,8801,916361,4001,916
2020-11-201,8431,8471,8281,840106,8001,840
2020-11-191,8301,8431,8121,841106,3001,841
2020-11-181,8211,8471,8031,828137,5001,828
2020-11-171,8251,8341,7951,823152,5001,823
2020-11-161,7751,8081,7611,798123,6001,798
2020-11-131,7851,7851,7281,752148,7001,752
2020-11-121,8291,8291,7791,801154,7001,801
2020-11-111,8041,8641,8011,843303,0001,843
2020-11-101,7501,7851,7291,770277,5001,770
2020-11-091,7021,7021,6711,692102,6001,692
2020-11-061,6851,7001,6621,700151,4001,700
2020-11-051,6761,6861,6511,670194,1001,670
2020-11-041,6901,7081,6691,693265,3001,693
2020-11-021,6471,6781,6411,655197,7001,655
2020-10-301,6901,7001,6361,641227,2001,641
2020-10-291,6791,7011,6601,696204,2001,696
2020-10-281,7651,7651,7191,719111,2001,719
2020-10-271,8101,8101,7421,757257,9001,757
2020-10-261,8211,8421,7981,823220,2001,823
2020-10-231,8261,8601,8131,847294,8001,847
2020-10-221,7841,8081,7781,798358,6001,798
2020-10-211,7261,8031,7211,802327,2001,802
2020-10-201,6981,7041,6721,686191,4001,686
2020-10-191,7141,7331,7061,710133,2001,710
2020-10-161,7471,7471,7141,714122,1001,714
2020-10-151,7751,7781,7551,756115,0001,756
2020-10-141,8211,8211,7701,778182,4001,778
2020-10-131,8501,8681,8191,843210,5001,843
2020-10-121,8031,8491,8021,849246,3001,849
2020-10-091,8331,8401,8001,808334,8001,808
2020-10-081,7441,7991,7371,794333,0001,794
2020-10-071,7151,7461,6991,743185,0001,743
2020-10-061,7091,7331,7091,725194,2001,725
2020-10-051,7001,7311,6931,700278,2001,700
2020-10-021,6691,6961,6491,652452,8001,652
2020-09-301,6651,6661,6311,631335,4001,631
2020-09-291,6721,6971,6601,681185,2001,681
2020-09-281,6741,6861,6501,684244,6001,684
2020-09-251,6491,6671,6351,656232,3001,656
2020-09-241,6911,6911,6241,631403,7001,631
2020-09-231,7331,7341,6831,695477,7001,695
2020-09-181,8071,8111,7651,782870,2001,782
2020-09-171,8181,8261,7961,803140,9001,803
2020-09-161,7981,8131,7901,808161,8001,808
2020-09-151,8161,8171,7971,798143,1001,798
2020-09-141,8291,8391,8151,825132,5001,825
2020-09-111,8401,8441,8131,814147,6001,814
2020-09-101,8341,8541,8181,852192,4001,852
2020-09-091,8021,8071,7831,800309,2001,800
2020-09-081,8131,8421,8131,835142,3001,835
2020-09-071,7901,8141,7821,801190,6001,801
2020-09-041,8001,8131,7901,813139,2001,813
2020-09-031,8521,8611,8091,816163,1001,816
2020-09-021,8501,8691,8171,830186,7001,830
2020-09-011,8261,8561,8201,851181,4001,851
2020-08-311,8381,8681,8321,844214,5001,844
2020-08-281,8131,8421,7841,807214,4001,807
2020-08-271,8231,8331,8011,807126,0001,807
2020-08-261,8041,8441,8031,842259,4001,842
2020-08-251,7651,8001,7631,790260,9001,790
2020-08-241,7631,7661,7411,746234,1001,746
2020-08-211,7711,7861,7631,763262,4001,763
2020-08-201,7831,8021,7741,785244,7001,785
2020-08-191,7851,7971,7681,794179,4001,794
2020-08-181,8101,8221,7861,797193,3001,797
2020-08-171,8351,8561,8261,847157,7001,847
2020-08-141,8721,8721,8321,834280,2001,834
2020-08-131,8841,9181,8721,877500,2001,877
2020-08-121,7931,8251,7821,818417,9001,818
2020-08-111,8251,8631,7691,798503,7001,798
2020-08-071,7741,8151,7741,797248,5001,797
2020-08-061,7841,8161,7811,788228,7001,788
2020-08-051,7201,7881,7111,771314,2001,771
2020-08-041,7111,7491,7091,729232,3001,729
2020-08-031,7001,7111,6771,699218,6001,699
2020-07-311,7221,7351,6941,700276,2001,700
2020-07-301,8091,8101,7491,749200,8001,749
2020-07-291,8111,8261,8011,802242,1001,802
2020-07-281,8401,8521,8201,826130,0001,826
2020-07-271,8501,8591,8111,859315,1001,859
2020-07-221,8661,9001,8611,869207,1001,869
2020-07-211,8291,8421,8051,842159,6001,842
2020-07-201,8401,8421,8051,833125,2001,833
2020-07-171,8701,8721,8461,855145,9001,855
2020-07-161,8991,9141,8531,861339,7001,861
2020-07-151,8621,8981,8531,867216,1001,867
2020-07-141,8091,8411,8041,825183,2001,825
2020-07-131,8161,8411,8091,821329,9001,821
2020-07-101,8031,8181,7771,782265,0001,782
2020-07-091,8121,8471,8091,830262,7001,830
2020-07-081,8181,8281,8101,815150,5001,815
2020-07-071,8361,8401,8111,830246,7001,830
2020-07-061,8291,8461,8201,845141,0001,845
2020-07-031,8321,8431,8181,830135,0001,830
2020-07-021,8061,8261,7831,820310,7001,820
2020-07-011,8101,8211,7821,800198,2001,800
2020-06-301,8181,8391,8081,808291,6001,808
2020-06-291,8071,8191,7751,788238,4001,788
2020-06-261,8291,8471,8101,817248,0001,817
2020-06-251,8301,8531,8121,846193,1001,846
2020-06-241,8871,8961,8531,857246,4001,857
2020-06-231,9161,9241,8841,906154,9001,906
2020-06-221,8901,9391,8721,904191,8001,904
2020-06-191,9001,9101,8671,885398,3001,885
2020-06-181,9101,9131,8641,910210,2001,910
2020-06-171,9431,9521,8981,926128,1001,926
2020-06-161,8981,9401,8841,934347,7001,934
2020-06-151,9061,9321,8661,868245,7001,868
2020-06-121,8961,9401,8801,925390,1001,925
2020-06-112,0572,0742,0052,007331,7002,007
2020-06-102,1452,1452,1052,123298,8002,123
2020-06-092,2002,2202,1302,159326,7002,159
2020-06-082,1582,1892,1422,189326,6002,189
2020-06-052,1072,1152,0582,108363,8002,108
2020-06-042,1112,1402,0762,109537,8002,109
2020-06-032,0792,0982,0622,075277,0002,075
2020-06-022,0182,0592,0122,039206,0002,039
2020-06-012,0122,0451,9932,003267,7002,003
2020-05-292,0562,0862,0242,024436,7002,024
2020-05-282,0982,1002,0382,066280,8002,066
2020-05-272,0782,1352,0502,116338,4002,116
2020-05-262,0402,0592,0302,043230,6002,043
2020-05-252,0162,0412,0022,039204,3002,039
2020-05-222,0762,0761,9791,992360,3001,992
2020-05-212,0522,0922,0522,078220,2002,078
2020-05-202,0502,0582,0092,033465,0002,033
2020-05-192,1382,1382,0622,079448,9002,079
2020-05-182,0072,0951,9872,085766,9002,085
2020-05-151,9001,9801,8571,927575,1001,927
2020-05-141,8601,8711,8171,820406,9001,820
2020-05-131,8971,9201,8691,906198,5001,906
2020-05-121,9221,9311,9031,916257,6001,916
2020-05-111,9141,9151,8951,898180,2001,898
2020-05-081,8821,8991,8711,883218,3001,883
2020-05-071,8901,9151,8571,877339,3001,877
2020-05-011,9051,9101,8681,884413,2001,884
2020-04-301,8801,9191,8621,871698,3001,871
2020-04-281,8331,8371,8071,829402,6001,829
2020-04-271,8451,8631,8131,861197,9001,861
2020-04-241,8321,8611,8061,852347,9001,852
2020-04-231,7551,8191,7351,819485,5001,819
2020-04-221,7661,7801,7181,723448,2001,723
2020-04-211,7601,8251,7451,813378,9001,813
2020-04-201,8501,8661,8111,816222,2001,816
2020-04-171,8981,8981,8451,859361,5001,859
2020-04-161,8281,8821,8281,868414,3001,868
2020-04-151,9021,9101,8431,868548,4001,868
2020-04-141,9481,9811,9201,966297,8001,966
2020-04-131,9171,9631,8931,947178,6001,947
2020-04-101,9581,9581,8711,918257,0001,918
2020-04-091,9902,0081,9441,960258,1001,960
2020-04-081,9161,9271,8491,910310,9001,910
2020-04-071,9291,9551,8341,930668,6001,930
2020-04-061,8651,9571,8651,934401,7001,934
2020-04-031,9001,9511,8531,865403,0001,865
2020-04-021,7971,8421,7741,827302,3001,827
2020-04-011,7611,8641,7421,776430,5001,776
2020-03-311,7661,8241,7431,777432,6001,777
2020-03-301,7211,8011,7061,789288,3001,789
2020-03-271,7591,7851,7141,776342,7001,776
2020-03-261,7601,7611,6761,728314,2001,728
2020-03-251,8501,8551,7441,813412,3001,813
2020-03-241,7011,7641,6801,713325,9001,713
2020-03-231,5511,6581,5501,621482,9001,621
2020-03-191,6001,6131,5411,545507,9001,545
2020-03-181,7421,7561,5841,595702,7001,595
2020-03-171,6021,7721,6021,755485,7001,755
2020-03-161,7371,7941,6691,682500,0001,682
2020-03-131,6521,7501,6041,697677,0001,697
2020-03-121,8711,8971,7731,791590,7001,791
2020-03-111,9732,0051,9341,936598,3001,936
2020-03-101,8782,0381,8652,023557,0002,023
2020-03-092,0352,0681,9661,974742,4001,974
2020-03-062,2732,3042,2592,261236,9002,261
2020-03-052,2812,3572,2742,334318,7002,334
2020-03-042,2582,3082,2372,289239,6002,289
2020-03-032,4212,4442,2922,292170,5002,292
2020-03-022,2612,3812,2612,321332,1002,321
2020-02-282,3452,3652,2992,311367,7002,311
2020-02-272,4842,4992,4332,454240,1002,454
2020-02-262,5552,5642,5122,561255,0002,561
2020-02-252,5662,6152,5142,605445,9002,605
2020-02-212,7852,7952,7462,766218,0002,766
2020-02-202,7822,8302,7822,798266,0002,798
2020-02-192,7162,7542,7052,732175,9002,732
2020-02-182,7692,7802,7322,754119,3002,754
2020-02-172,8212,8212,7762,814213,0002,814
2020-02-142,9582,9582,8892,921207,0002,921
2020-02-132,9863,0152,9522,966392,1002,966
2020-02-122,9072,9452,8672,886255,1002,886
2020-02-102,7692,9292,7552,877403,4002,877
2020-02-072,8202,8202,7842,804110,1002,804
2020-02-062,8032,8432,7982,823212,8002,823
2020-02-052,6862,7462,6862,735174,7002,735
2020-02-042,6722,6792,6532,667101,4002,667
2020-02-032,6492,7192,6432,705138,2002,705
2020-01-312,7002,7342,6942,717222,8002,717
2020-01-302,7552,7672,7012,723141,1002,723
2020-01-292,7852,7912,7532,783150,3002,783
2020-01-282,8372,8422,7672,785179,1002,785
2020-01-272,9112,9242,8732,883168,8002,883
2020-01-242,9512,9802,9182,965200,7002,965
2020-01-232,9322,9582,8932,931266,2002,931
2020-01-222,9432,9732,9402,958163,1002,958
2020-01-213,0103,0102,9642,984149,2002,984
2020-01-203,0303,0453,0053,02579,1003,025
2020-01-173,0503,0753,0103,035129,9003,035
2020-01-163,0303,0452,9953,015116,5003,015
2020-01-153,0653,0653,0003,01595,1003,015
2020-01-143,0503,0703,0203,045188,8003,045
2020-01-102,9913,0702,9703,045134,4003,045
2020-01-093,0503,0602,9673,000258,9003,000
2020-01-083,1853,2803,1203,130415,3003,130
2020-01-073,0903,1203,0653,115147,1003,115
2020-01-062,9843,1202,9673,090329,3003,090

分割・併合履歴 : なし