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
2020-12-03	1,764	1,795	1,753	1,787	135,500	1,787
2020-12-02	1,756	1,771	1,733	1,756	208,800	1,756
2020-12-01	1,744	1,762	1,730	1,754	198,200	1,754
2020-11-30	1,851	1,853	1,747	1,758	320,800	1,758
2020-11-27	1,857	1,887	1,855	1,868	393,800	1,868
2020-11-26	1,844	1,876	1,812	1,859	948,500	1,859
2020-11-25	1,895	1,954	1,848	1,854	993,300	1,854
2020-11-24	1,880	1,945	1,880	1,916	361,400	1,916
2020-11-20	1,843	1,847	1,828	1,840	106,800	1,840
2020-11-19	1,830	1,843	1,812	1,841	106,300	1,841
2020-11-18	1,821	1,847	1,803	1,828	137,500	1,828
2020-11-17	1,825	1,834	1,795	1,823	152,500	1,823
2020-11-16	1,775	1,808	1,761	1,798	123,600	1,798
2020-11-13	1,785	1,785	1,728	1,752	148,700	1,752
2020-11-12	1,829	1,829	1,779	1,801	154,700	1,801
2020-11-11	1,804	1,864	1,801	1,843	303,000	1,843
2020-11-10	1,750	1,785	1,729	1,770	277,500	1,770
2020-11-09	1,702	1,702	1,671	1,692	102,600	1,692
2020-11-06	1,685	1,700	1,662	1,700	151,400	1,700
2020-11-05	1,676	1,686	1,651	1,670	194,100	1,670
2020-11-04	1,690	1,708	1,669	1,693	265,300	1,693
2020-11-02	1,647	1,678	1,641	1,655	197,700	1,655
2020-10-30	1,690	1,700	1,636	1,641	227,200	1,641
2020-10-29	1,679	1,701	1,660	1,696	204,200	1,696
2020-10-28	1,765	1,765	1,719	1,719	111,200	1,719
2020-10-27	1,810	1,810	1,742	1,757	257,900	1,757
2020-10-26	1,821	1,842	1,798	1,823	220,200	1,823
2020-10-23	1,826	1,860	1,813	1,847	294,800	1,847
2020-10-22	1,784	1,808	1,778	1,798	358,600	1,798
2020-10-21	1,726	1,803	1,721	1,802	327,200	1,802
2020-10-20	1,698	1,704	1,672	1,686	191,400	1,686
2020-10-19	1,714	1,733	1,706	1,710	133,200	1,710
2020-10-16	1,747	1,747	1,714	1,714	122,100	1,714
2020-10-15	1,775	1,778	1,755	1,756	115,000	1,756
2020-10-14	1,821	1,821	1,770	1,778	182,400	1,778
2020-10-13	1,850	1,868	1,819	1,843	210,500	1,843
2020-10-12	1,803	1,849	1,802	1,849	246,300	1,849
2020-10-09	1,833	1,840	1,800	1,808	334,800	1,808
2020-10-08	1,744	1,799	1,737	1,794	333,000	1,794
2020-10-07	1,715	1,746	1,699	1,743	185,000	1,743
2020-10-06	1,709	1,733	1,709	1,725	194,200	1,725
2020-10-05	1,700	1,731	1,693	1,700	278,200	1,700
2020-10-02	1,669	1,696	1,649	1,652	452,800	1,652
2020-09-30	1,665	1,666	1,631	1,631	335,400	1,631
2020-09-29	1,672	1,697	1,660	1,681	185,200	1,681
2020-09-28	1,674	1,686	1,650	1,684	244,600	1,684
2020-09-25	1,649	1,667	1,635	1,656	232,300	1,656
2020-09-24	1,691	1,691	1,624	1,631	403,700	1,631
2020-09-23	1,733	1,734	1,683	1,695	477,700	1,695
2020-09-18	1,807	1,811	1,765	1,782	870,200	1,782
2020-09-17	1,818	1,826	1,796	1,803	140,900	1,803
2020-09-16	1,798	1,813	1,790	1,808	161,800	1,808
2020-09-15	1,816	1,817	1,797	1,798	143,100	1,798
2020-09-14	1,829	1,839	1,815	1,825	132,500	1,825
2020-09-11	1,840	1,844	1,813	1,814	147,600	1,814
2020-09-10	1,834	1,854	1,818	1,852	192,400	1,852
2020-09-09	1,802	1,807	1,783	1,800	309,200	1,800
2020-09-08	1,813	1,842	1,813	1,835	142,300	1,835
2020-09-07	1,790	1,814	1,782	1,801	190,600	1,801
2020-09-04	1,800	1,813	1,790	1,813	139,200	1,813
2020-09-03	1,852	1,861	1,809	1,816	163,100	1,816
2020-09-02	1,850	1,869	1,817	1,830	186,700	1,830
2020-09-01	1,826	1,856	1,820	1,851	181,400	1,851
2020-08-31	1,838	1,868	1,832	1,844	214,500	1,844
2020-08-28	1,813	1,842	1,784	1,807	214,400	1,807
2020-08-27	1,823	1,833	1,801	1,807	126,000	1,807
2020-08-26	1,804	1,844	1,803	1,842	259,400	1,842
2020-08-25	1,765	1,800	1,763	1,790	260,900	1,790
2020-08-24	1,763	1,766	1,741	1,746	234,100	1,746
2020-08-21	1,771	1,786	1,763	1,763	262,400	1,763
2020-08-20	1,783	1,802	1,774	1,785	244,700	1,785
2020-08-19	1,785	1,797	1,768	1,794	179,400	1,794
2020-08-18	1,810	1,822	1,786	1,797	193,300	1,797
2020-08-17	1,835	1,856	1,826	1,847	157,700	1,847
2020-08-14	1,872	1,872	1,832	1,834	280,200	1,834
2020-08-13	1,884	1,918	1,872	1,877	500,200	1,877
2020-08-12	1,793	1,825	1,782	1,818	417,900	1,818
2020-08-11	1,825	1,863	1,769	1,798	503,700	1,798
2020-08-07	1,774	1,815	1,774	1,797	248,500	1,797
2020-08-06	1,784	1,816	1,781	1,788	228,700	1,788
2020-08-05	1,720	1,788	1,711	1,771	314,200	1,771
2020-08-04	1,711	1,749	1,709	1,729	232,300	1,729
2020-08-03	1,700	1,711	1,677	1,699	218,600	1,699
2020-07-31	1,722	1,735	1,694	1,700	276,200	1,700
2020-07-30	1,809	1,810	1,749	1,749	200,800	1,749
2020-07-29	1,811	1,826	1,801	1,802	242,100	1,802
2020-07-28	1,840	1,852	1,820	1,826	130,000	1,826
2020-07-27	1,850	1,859	1,811	1,859	315,100	1,859
2020-07-22	1,866	1,900	1,861	1,869	207,100	1,869
2020-07-21	1,829	1,842	1,805	1,842	159,600	1,842
2020-07-20	1,840	1,842	1,805	1,833	125,200	1,833
2020-07-17	1,870	1,872	1,846	1,855	145,900	1,855
2020-07-16	1,899	1,914	1,853	1,861	339,700	1,861
2020-07-15	1,862	1,898	1,853	1,867	216,100	1,867
2020-07-14	1,809	1,841	1,804	1,825	183,200	1,825
2020-07-13	1,816	1,841	1,809	1,821	329,900	1,821
2020-07-10	1,803	1,818	1,777	1,782	265,000	1,782
2020-07-09	1,812	1,847	1,809	1,830	262,700	1,830
2020-07-08	1,818	1,828	1,810	1,815	150,500	1,815
2020-07-07	1,836	1,840	1,811	1,830	246,700	1,830
2020-07-06	1,829	1,846	1,820	1,845	141,000	1,845
2020-07-03	1,832	1,843	1,818	1,830	135,000	1,830
2020-07-02	1,806	1,826	1,783	1,820	310,700	1,820
2020-07-01	1,810	1,821	1,782	1,800	198,200	1,800
2020-06-30	1,818	1,839	1,808	1,808	291,600	1,808
2020-06-29	1,807	1,819	1,775	1,788	238,400	1,788
2020-06-26	1,829	1,847	1,810	1,817	248,000	1,817
2020-06-25	1,830	1,853	1,812	1,846	193,100	1,846
2020-06-24	1,887	1,896	1,853	1,857	246,400	1,857
2020-06-23	1,916	1,924	1,884	1,906	154,900	1,906
2020-06-22	1,890	1,939	1,872	1,904	191,800	1,904
2020-06-19	1,900	1,910	1,867	1,885	398,300	1,885
2020-06-18	1,910	1,913	1,864	1,910	210,200	1,910
2020-06-17	1,943	1,952	1,898	1,926	128,100	1,926
2020-06-16	1,898	1,940	1,884	1,934	347,700	1,934
2020-06-15	1,906	1,932	1,866	1,868	245,700	1,868
2020-06-12	1,896	1,940	1,880	1,925	390,100	1,925
2020-06-11	2,057	2,074	2,005	2,007	331,700	2,007
2020-06-10	2,145	2,145	2,105	2,123	298,800	2,123
2020-06-09	2,200	2,220	2,130	2,159	326,700	2,159
2020-06-08	2,158	2,189	2,142	2,189	326,600	2,189
2020-06-05	2,107	2,115	2,058	2,108	363,800	2,108
2020-06-04	2,111	2,140	2,076	2,109	537,800	2,109
2020-06-03	2,079	2,098	2,062	2,075	277,000	2,075
2020-06-02	2,018	2,059	2,012	2,039	206,000	2,039
2020-06-01	2,012	2,045	1,993	2,003	267,700	2,003
2020-05-29	2,056	2,086	2,024	2,024	436,700	2,024
2020-05-28	2,098	2,100	2,038	2,066	280,800	2,066
2020-05-27	2,078	2,135	2,050	2,116	338,400	2,116
2020-05-26	2,040	2,059	2,030	2,043	230,600	2,043
2020-05-25	2,016	2,041	2,002	2,039	204,300	2,039
2020-05-22	2,076	2,076	1,979	1,992	360,300	1,992
2020-05-21	2,052	2,092	2,052	2,078	220,200	2,078
2020-05-20	2,050	2,058	2,009	2,033	465,000	2,033
2020-05-19	2,138	2,138	2,062	2,079	448,900	2,079
2020-05-18	2,007	2,095	1,987	2,085	766,900	2,085
2020-05-15	1,900	1,980	1,857	1,927	575,100	1,927
2020-05-14	1,860	1,871	1,817	1,820	406,900	1,820
2020-05-13	1,897	1,920	1,869	1,906	198,500	1,906
2020-05-12	1,922	1,931	1,903	1,916	257,600	1,916
2020-05-11	1,914	1,915	1,895	1,898	180,200	1,898
2020-05-08	1,882	1,899	1,871	1,883	218,300	1,883
2020-05-07	1,890	1,915	1,857	1,877	339,300	1,877
2020-05-01	1,905	1,910	1,868	1,884	413,200	1,884
2020-04-30	1,880	1,919	1,862	1,871	698,300	1,871
2020-04-28	1,833	1,837	1,807	1,829	402,600	1,829
2020-04-27	1,845	1,863	1,813	1,861	197,900	1,861
2020-04-24	1,832	1,861	1,806	1,852	347,900	1,852
2020-04-23	1,755	1,819	1,735	1,819	485,500	1,819
2020-04-22	1,766	1,780	1,718	1,723	448,200	1,723
2020-04-21	1,760	1,825	1,745	1,813	378,900	1,813
2020-04-20	1,850	1,866	1,811	1,816	222,200	1,816
2020-04-17	1,898	1,898	1,845	1,859	361,500	1,859
2020-04-16	1,828	1,882	1,828	1,868	414,300	1,868
2020-04-15	1,902	1,910	1,843	1,868	548,400	1,868
2020-04-14	1,948	1,981	1,920	1,966	297,800	1,966
2020-04-13	1,917	1,963	1,893	1,947	178,600	1,947
2020-04-10	1,958	1,958	1,871	1,918	257,000	1,918
2020-04-09	1,990	2,008	1,944	1,960	258,100	1,960
2020-04-08	1,916	1,927	1,849	1,910	310,900	1,910
2020-04-07	1,929	1,955	1,834	1,930	668,600	1,930
2020-04-06	1,865	1,957	1,865	1,934	401,700	1,934
2020-04-03	1,900	1,951	1,853	1,865	403,000	1,865
2020-04-02	1,797	1,842	1,774	1,827	302,300	1,827
2020-04-01	1,761	1,864	1,742	1,776	430,500	1,776
2020-03-31	1,766	1,824	1,743	1,777	432,600	1,777
2020-03-30	1,721	1,801	1,706	1,789	288,300	1,789
2020-03-27	1,759	1,785	1,714	1,776	342,700	1,776
2020-03-26	1,760	1,761	1,676	1,728	314,200	1,728
2020-03-25	1,850	1,855	1,744	1,813	412,300	1,813
2020-03-24	1,701	1,764	1,680	1,713	325,900	1,713
2020-03-23	1,551	1,658	1,550	1,621	482,900	1,621
2020-03-19	1,600	1,613	1,541	1,545	507,900	1,545
2020-03-18	1,742	1,756	1,584	1,595	702,700	1,595
2020-03-17	1,602	1,772	1,602	1,755	485,700	1,755
2020-03-16	1,737	1,794	1,669	1,682	500,000	1,682
2020-03-13	1,652	1,750	1,604	1,697	677,000	1,697
2020-03-12	1,871	1,897	1,773	1,791	590,700	1,791
2020-03-11	1,973	2,005	1,934	1,936	598,300	1,936
2020-03-10	1,878	2,038	1,865	2,023	557,000	2,023
2020-03-09	2,035	2,068	1,966	1,974	742,400	1,974
2020-03-06	2,273	2,304	2,259	2,261	236,900	2,261
2020-03-05	2,281	2,357	2,274	2,334	318,700	2,334
2020-03-04	2,258	2,308	2,237	2,289	239,600	2,289
2020-03-03	2,421	2,444	2,292	2,292	170,500	2,292
2020-03-02	2,261	2,381	2,261	2,321	332,100	2,321
2020-02-28	2,345	2,365	2,299	2,311	367,700	2,311
2020-02-27	2,484	2,499	2,433	2,454	240,100	2,454
2020-02-26	2,555	2,564	2,512	2,561	255,000	2,561
2020-02-25	2,566	2,615	2,514	2,605	445,900	2,605
2020-02-21	2,785	2,795	2,746	2,766	218,000	2,766
2020-02-20	2,782	2,830	2,782	2,798	266,000	2,798
2020-02-19	2,716	2,754	2,705	2,732	175,900	2,732
2020-02-18	2,769	2,780	2,732	2,754	119,300	2,754
2020-02-17	2,821	2,821	2,776	2,814	213,000	2,814
2020-02-14	2,958	2,958	2,889	2,921	207,000	2,921
2020-02-13	2,986	3,015	2,952	2,966	392,100	2,966
2020-02-12	2,907	2,945	2,867	2,886	255,100	2,886
2020-02-10	2,769	2,929	2,755	2,877	403,400	2,877
2020-02-07	2,820	2,820	2,784	2,804	110,100	2,804
2020-02-06	2,803	2,843	2,798	2,823	212,800	2,823
2020-02-05	2,686	2,746	2,686	2,735	174,700	2,735
2020-02-04	2,672	2,679	2,653	2,667	101,400	2,667
2020-02-03	2,649	2,719	2,643	2,705	138,200	2,705
2020-01-31	2,700	2,734	2,694	2,717	222,800	2,717
2020-01-30	2,755	2,767	2,701	2,723	141,100	2,723
2020-01-29	2,785	2,791	2,753	2,783	150,300	2,783
2020-01-28	2,837	2,842	2,767	2,785	179,100	2,785
2020-01-27	2,911	2,924	2,873	2,883	168,800	2,883
2020-01-24	2,951	2,980	2,918	2,965	200,700	2,965
2020-01-23	2,932	2,958	2,893	2,931	266,200	2,931
2020-01-22	2,943	2,973	2,940	2,958	163,100	2,958
2020-01-21	3,010	3,010	2,964	2,984	149,200	2,984
2020-01-20	3,030	3,045	3,005	3,025	79,100	3,025
2020-01-17	3,050	3,075	3,010	3,035	129,900	3,035
2020-01-16	3,030	3,045	2,995	3,015	116,500	3,015
2020-01-15	3,065	3,065	3,000	3,015	95,100	3,015
2020-01-14	3,050	3,070	3,020	3,045	188,800	3,045
2020-01-10	2,991	3,070	2,970	3,045	134,400	3,045
2020-01-09	3,050	3,060	2,967	3,000	258,900	3,000
2020-01-08	3,185	3,280	3,120	3,130	415,300	3,130
2020-01-07	3,090	3,120	3,065	3,115	147,100	3,115
2020-01-06	2,984	3,120	2,967	3,090	329,300	3,090

分割・併合履歴：なし