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
2022-12-084,1104,1254,0654,085191,5004,085
2022-12-074,1504,1604,1004,115250,0004,115
2022-12-064,2004,2554,1654,200224,2004,200
2022-12-054,1854,2804,1804,265238,4004,265
2022-12-024,2404,2404,1404,155231,1004,155
2022-12-014,2854,3254,2354,240250,0004,240
2022-11-304,2504,3454,2254,335433,5004,335
2022-11-294,1504,3304,1254,320534,2004,320
2022-11-284,2154,2254,1354,155279,9004,155
2022-11-254,2454,2454,1704,195200,1004,195
2022-11-244,1104,2254,0704,195301,9004,195
2022-11-224,1104,1404,0654,110195,6004,110
2022-11-214,0754,1604,0754,105269,2004,105
2022-11-184,1904,2004,0604,080350,7004,080
2022-11-174,1754,2654,1554,175329,1004,175
2022-11-164,0854,2054,0604,185338,4004,185
2022-11-154,0454,0804,0354,060139,5004,060
2022-11-144,1704,1954,0304,030409,0004,030
2022-11-114,2204,2353,9604,1201,005,5004,120
2022-11-103,9304,2253,8804,1901,168,7004,190
2022-11-094,0204,0553,9904,025252,0004,025
2022-11-083,9904,0703,9704,050301,1004,050
2022-11-074,0304,0303,9153,920207,7003,920
2022-11-043,9703,9953,9253,960145,0003,960
2022-11-023,9504,0153,9203,970313,1003,970
2022-11-013,8953,9303,8753,915213,5003,915
2022-10-313,8053,8953,7953,860265,7003,860
2022-10-283,8603,8853,7803,795598,1003,795
2022-10-273,9403,9653,8753,915342,8003,915
2022-10-263,8503,9353,8303,895429,2003,895
2022-10-253,7403,8303,7253,785138,4003,785
2022-10-243,7853,7853,7103,740142,5003,740
2022-10-213,7353,7903,7253,765178,3003,765
2022-10-203,6703,7303,6553,720251,0003,720
2022-10-193,6503,6703,5903,635279,5003,635
2022-10-183,6903,7053,6603,675231,4003,675
2022-10-173,7203,7253,6703,700191,4003,700
2022-10-143,8053,8203,7403,790224,3003,790
2022-10-133,7253,7753,6903,735306,4003,735
2022-10-123,7453,7503,6503,690314,3003,690
2022-10-113,8103,8803,7603,760402,1003,760
2022-10-073,8603,9153,8253,850342,7003,850
2022-10-063,8053,9553,8053,855488,6003,855
2022-10-053,7553,7703,6953,710311,1003,710
2022-10-043,6603,7053,6453,685328,4003,685
2022-10-033,4653,5803,4553,565258,9003,565
2022-09-303,4853,5203,4353,465246,1003,465
2022-09-293,6003,6003,4553,500278,9003,500
2022-09-283,5903,6753,5203,570452,0003,570
2022-09-273,4803,5603,4253,545421,7003,545
2022-09-263,6453,6553,4903,495601,7003,495
2022-09-223,7353,7553,6953,750238,3003,750
2022-09-213,7353,7853,7203,735219,7003,735
2022-09-203,7553,8003,7253,745227,7003,745
2022-09-163,7553,7753,6653,720336,6003,720
2022-09-153,8653,8903,8053,820257,6003,820
2022-09-143,7603,8103,7353,795210,9003,795
2022-09-133,8003,8253,7753,810245,2003,810
2022-09-123,8353,8353,7353,775225,5003,775
2022-09-093,7703,8253,7553,780250,9003,780
2022-09-083,6753,7753,6703,745368,7003,745
2022-09-073,8803,8903,8003,815293,7003,815
2022-09-063,9704,0003,9353,950310,3003,950
2022-09-053,9303,9553,8853,925258,4003,925
2022-09-023,8503,8903,7903,875434,2003,875
2022-09-013,8953,9453,8703,915418,0003,915
2022-08-313,8503,9553,8303,935454,8003,935
2022-08-304,0404,0603,9603,980392,0003,980
2022-08-293,8703,9253,8203,920426,0003,920
2022-08-263,9003,9403,8653,880300,4003,880
2022-08-253,8903,9503,8353,895644,5003,895
2022-08-244,0104,0953,9003,910707,8003,910
2022-08-233,9103,9753,8703,890585,2003,890
2022-08-223,7553,9053,7553,770570,1003,770
2022-08-193,6203,7803,6103,765620,4003,765
2022-08-183,5103,5703,5003,565228,8003,565
2022-08-173,5003,5453,4703,520276,1003,520
2022-08-163,4603,5403,4253,540332,8003,540
2022-08-153,4653,5053,4053,490298,5003,490
2022-08-123,5053,5153,4603,505443,6003,505
2022-08-103,5253,5503,3953,400757,0003,400
2022-08-093,4703,6453,3353,4801,887,7003,480
2022-08-083,3353,4303,3303,400322,6003,400
2022-08-053,3003,3153,2453,270218,9003,270
2022-08-043,3603,4253,3303,355245,5003,355
2022-08-033,4203,4203,3653,390147,2003,390
2022-08-023,3903,4303,3603,420221,1003,420
2022-08-013,5003,5003,4353,485182,9003,485
2022-07-293,4603,5253,4303,485274,1003,485
2022-07-283,4803,4903,4103,480291,4003,480
2022-07-273,4353,4553,3853,425190,8003,425
2022-07-263,3403,4503,3253,450268,9003,450
2022-07-253,2953,3353,2353,270222,0003,270
2022-07-223,3053,3153,2603,290191,2003,290
2022-07-213,3053,3753,2903,340195,0003,340
2022-07-203,3753,4003,3003,325240,8003,325
2022-07-193,2553,3253,2503,285285,4003,285
2022-07-153,1553,1703,0903,115204,4003,115
2022-07-143,2003,2153,1453,195205,4003,195
2022-07-133,0453,1653,0453,140228,8003,140
2022-07-123,0703,1853,0453,155392,7003,155
2022-07-113,1453,2203,1053,135218,2003,135
2022-07-083,1203,1803,1003,105476,3003,105
2022-07-072,9803,0702,9503,070454,4003,070
2022-07-063,0353,1152,9953,050600,6003,050
2022-07-053,1353,3253,1303,315514,3003,315
2022-07-043,0303,0752,9863,065367,7003,065
2022-07-013,0653,0902,9302,980869,0002,980
2022-06-303,2153,2453,1553,205306,8003,205
2022-06-293,3803,5303,3103,340500,1003,340
2022-06-283,2653,3253,2553,310276,1003,310
2022-06-273,2403,2853,1503,160399,1003,160
2022-06-243,0853,2153,0703,210472,4003,210
2022-06-233,0453,1403,0153,115280,7003,115
2022-06-223,2353,2503,0753,090502,9003,090
2022-06-213,1053,2253,0153,185401,5003,185
2022-06-203,1603,1752,9953,015599,1003,015
2022-06-173,3603,3953,1903,280704,3003,280
2022-06-163,3803,4653,3603,430308,4003,430
2022-06-153,5153,5353,4303,450441,3003,450
2022-06-143,5803,6453,5153,615688,8003,615
2022-06-133,6103,7453,6103,650600,4003,650
2022-06-103,6853,7203,6103,650933,3003,650
2022-06-093,6503,7553,5903,7051,055,5003,705
2022-06-083,4403,5853,4403,510806,0003,510
2022-06-073,1953,3703,1903,320587,9003,320
2022-06-063,1203,1953,1153,195320,1003,195
2022-06-032,9993,0702,9863,060412,0003,060
2022-06-023,1153,1252,8892,976707,9002,976
2022-06-013,0953,1053,0153,065649,1003,065
2022-05-312,9713,2402,9573,155971,1003,155
2022-05-302,8612,9392,8382,921500,8002,921
2022-05-272,8122,8312,7812,814249,2002,814
2022-05-262,8192,8352,7722,779264,0002,779
2022-05-252,8432,8522,7912,796257,3002,796
2022-05-242,8052,8572,7752,816262,2002,816
2022-05-232,8502,8752,7572,789359,9002,789
2022-05-202,6992,8592,6702,834620,5002,834
2022-05-192,5292,7022,5112,693610,9002,693
2022-05-182,6062,6242,5482,579429,2002,579
2022-05-172,5642,7292,5502,605818,7002,605
2022-05-162,6202,6352,4952,514699,1002,514
2022-05-132,5102,7702,4682,640793,2002,640
2022-05-122,5902,6042,5442,555411,0002,555
2022-05-112,4982,5512,4802,540280,8002,540
2022-05-102,6202,6292,4682,523368,1002,523
2022-05-092,7042,7592,6912,701431,8002,701
2022-05-062,6702,7252,6422,689513,6002,689
2022-05-022,5842,6442,5722,622417,3002,622
2022-04-282,5642,5872,5072,567424,9002,567
2022-04-272,4762,5762,4602,564623,2002,564
2022-04-262,4802,5142,4432,467342,7002,467
2022-04-252,4852,5662,4812,519347,0002,519
2022-04-222,5642,5812,5132,553301,9002,553
2022-04-212,6542,6712,5912,625361,8002,625
2022-04-202,7442,7442,6432,680409,7002,680
2022-04-192,7482,7712,7052,762346,7002,762
2022-04-182,7402,7612,6692,707248,7002,707
2022-04-152,7672,8122,7032,714388,6002,714
2022-04-142,7092,7772,6842,755550,7002,755
2022-04-132,6062,7192,6052,719397,8002,719
2022-04-122,6252,6702,5472,556364,9002,556
2022-04-112,6482,7142,6102,655352,9002,655
2022-04-082,5582,6022,5342,598364,1002,598
2022-04-072,5502,5822,4982,571448,0002,571
2022-04-062,6422,6562,5872,628354,1002,628
2022-04-052,6582,7052,6552,690287,7002,690
2022-04-042,5772,6302,5682,623219,1002,623
2022-04-012,5552,6052,5172,589284,9002,589
2022-03-312,6472,6672,5612,571386,9002,571
2022-03-302,7712,7712,6122,618478,5002,618
2022-03-292,8502,8712,7552,798743,9002,798
2022-03-282,9683,0152,9063,000435,2003,000
2022-03-252,9392,9492,9012,922215,1002,922
2022-03-242,9503,0452,9142,946480,1002,946
2022-03-232,8772,9352,8522,914364,4002,914
2022-03-222,7512,9092,7512,887840,0002,887
2022-03-182,7012,7162,6672,680545,5002,680
2022-03-172,6312,7032,6262,685278,5002,685
2022-03-162,5602,6822,5412,656345,7002,656
2022-03-152,6742,6742,5262,594484,9002,594
2022-03-142,7312,7452,6862,710282,9002,710
2022-03-112,6272,7492,6272,718487,9002,718
2022-03-102,4842,6832,4712,653612,0002,653
2022-03-092,6652,7192,6222,634505,2002,634
2022-03-082,7192,7192,5392,618655,5002,618
2022-03-072,7002,7772,6742,7191,040,3002,719
2022-03-042,6652,6752,5762,616849,5002,616
2022-03-032,5352,7542,5302,7031,386,1002,703
2022-03-022,4232,5682,3252,5021,582,0002,502
2022-03-012,7392,7392,3952,4501,716,3002,450
2022-02-282,7202,7782,7002,733462,1002,733
2022-02-252,7782,7982,6702,685548,5002,685
2022-02-242,8092,8942,7612,878574,1002,878
2022-02-222,7022,7652,6982,764242,5002,764
2022-02-212,7662,7932,6782,680215,1002,680
2022-02-182,7932,8002,7002,748373,1002,748
2022-02-172,8022,8462,7852,810279,0002,810
2022-02-162,7652,7922,6752,792368,2002,792
2022-02-152,9182,9352,8112,833313,4002,833
2022-02-142,8092,9972,8092,934639,2002,934
2022-02-102,6922,7652,6892,744356,3002,744
2022-02-092,8342,8402,5942,727876,6002,727
2022-02-082,8282,8762,8102,863181,7002,863
2022-02-072,7992,8672,7752,849257,0002,849
2022-02-042,7242,7712,7242,766305,6002,766
2022-02-032,7212,7402,6862,712177,0002,712
2022-02-022,7002,7472,6912,710304,5002,710
2022-02-012,7302,7382,6592,664251,6002,664
2022-01-312,6792,7412,6672,737189,2002,737
2022-01-282,6532,6862,6262,682199,8002,682
2022-01-272,6322,6422,5602,610235,7002,610
2022-01-262,6912,7122,6022,612164,7002,612
2022-01-252,6982,6982,5992,641194,2002,641
2022-01-242,6092,7032,6062,698195,1002,698
2022-01-212,6712,6752,5692,635275,8002,635
2022-01-202,7322,7562,7022,742234,9002,742
2022-01-192,7922,8202,7372,758257,5002,758
2022-01-182,7762,8172,7702,783170,4002,783
2022-01-172,8342,8342,7532,763246,1002,763
2022-01-142,7612,7742,7222,756267,4002,756
2022-01-132,7722,8102,7342,753263,0002,753
2022-01-122,6632,7542,6632,741332,0002,741
2022-01-112,6122,6422,5812,641181,8002,641
2022-01-072,6002,6372,5942,626225,0002,626
2022-01-062,6332,6412,5492,550256,2002,550
2022-01-052,6502,6762,6272,647417,4002,647
2022-01-042,5312,5802,5182,574230,1002,574

分割・併合履歴 : なし