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
2022-05-132,5102,7702,4682,640793,2002,640
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