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 |
---|---|---|---|---|---|---|
2022-05-13 | 2,510 | 2,770 | 2,468 | 2,640 | 793,200 | 2,640 |
2022-05-12 | 2,590 | 2,604 | 2,544 | 2,555 | 411,000 | 2,555 |
2022-05-11 | 2,498 | 2,551 | 2,480 | 2,540 | 280,800 | 2,540 |
2022-05-10 | 2,620 | 2,629 | 2,468 | 2,523 | 368,100 | 2,523 |
2022-05-09 | 2,704 | 2,759 | 2,691 | 2,701 | 431,800 | 2,701 |
2022-05-06 | 2,670 | 2,725 | 2,642 | 2,689 | 513,600 | 2,689 |
2022-05-02 | 2,584 | 2,644 | 2,572 | 2,622 | 417,300 | 2,622 |
2022-04-28 | 2,564 | 2,587 | 2,507 | 2,567 | 424,900 | 2,567 |
2022-04-27 | 2,476 | 2,576 | 2,460 | 2,564 | 623,200 | 2,564 |
2022-04-26 | 2,480 | 2,514 | 2,443 | 2,467 | 342,700 | 2,467 |
2022-04-25 | 2,485 | 2,566 | 2,481 | 2,519 | 347,000 | 2,519 |
2022-04-22 | 2,564 | 2,581 | 2,513 | 2,553 | 301,900 | 2,553 |
2022-04-21 | 2,654 | 2,671 | 2,591 | 2,625 | 361,800 | 2,625 |
2022-04-20 | 2,744 | 2,744 | 2,643 | 2,680 | 409,700 | 2,680 |
2022-04-19 | 2,748 | 2,771 | 2,705 | 2,762 | 346,700 | 2,762 |
2022-04-18 | 2,740 | 2,761 | 2,669 | 2,707 | 248,700 | 2,707 |
2022-04-15 | 2,767 | 2,812 | 2,703 | 2,714 | 388,600 | 2,714 |
2022-04-14 | 2,709 | 2,777 | 2,684 | 2,755 | 550,700 | 2,755 |
2022-04-13 | 2,606 | 2,719 | 2,605 | 2,719 | 397,800 | 2,719 |
2022-04-12 | 2,625 | 2,670 | 2,547 | 2,556 | 364,900 | 2,556 |
2022-04-11 | 2,648 | 2,714 | 2,610 | 2,655 | 352,900 | 2,655 |
2022-04-08 | 2,558 | 2,602 | 2,534 | 2,598 | 364,100 | 2,598 |
2022-04-07 | 2,550 | 2,582 | 2,498 | 2,571 | 448,000 | 2,571 |
2022-04-06 | 2,642 | 2,656 | 2,587 | 2,628 | 354,100 | 2,628 |
2022-04-05 | 2,658 | 2,705 | 2,655 | 2,690 | 287,700 | 2,690 |
2022-04-04 | 2,577 | 2,630 | 2,568 | 2,623 | 219,100 | 2,623 |
2022-04-01 | 2,555 | 2,605 | 2,517 | 2,589 | 284,900 | 2,589 |
2022-03-31 | 2,647 | 2,667 | 2,561 | 2,571 | 386,900 | 2,571 |
2022-03-30 | 2,771 | 2,771 | 2,612 | 2,618 | 478,500 | 2,618 |
2022-03-29 | 2,850 | 2,871 | 2,755 | 2,798 | 743,900 | 2,798 |
2022-03-28 | 2,968 | 3,015 | 2,906 | 3,000 | 435,200 | 3,000 |
2022-03-25 | 2,939 | 2,949 | 2,901 | 2,922 | 215,100 | 2,922 |
2022-03-24 | 2,950 | 3,045 | 2,914 | 2,946 | 480,100 | 2,946 |
2022-03-23 | 2,877 | 2,935 | 2,852 | 2,914 | 364,400 | 2,914 |
2022-03-22 | 2,751 | 2,909 | 2,751 | 2,887 | 840,000 | 2,887 |
2022-03-18 | 2,701 | 2,716 | 2,667 | 2,680 | 545,500 | 2,680 |
2022-03-17 | 2,631 | 2,703 | 2,626 | 2,685 | 278,500 | 2,685 |
2022-03-16 | 2,560 | 2,682 | 2,541 | 2,656 | 345,700 | 2,656 |
2022-03-15 | 2,674 | 2,674 | 2,526 | 2,594 | 484,900 | 2,594 |
2022-03-14 | 2,731 | 2,745 | 2,686 | 2,710 | 282,900 | 2,710 |
2022-03-11 | 2,627 | 2,749 | 2,627 | 2,718 | 487,900 | 2,718 |
2022-03-10 | 2,484 | 2,683 | 2,471 | 2,653 | 612,000 | 2,653 |
2022-03-09 | 2,665 | 2,719 | 2,622 | 2,634 | 505,200 | 2,634 |
2022-03-08 | 2,719 | 2,719 | 2,539 | 2,618 | 655,500 | 2,618 |
2022-03-07 | 2,700 | 2,777 | 2,674 | 2,719 | 1,040,300 | 2,719 |
2022-03-04 | 2,665 | 2,675 | 2,576 | 2,616 | 849,500 | 2,616 |
2022-03-03 | 2,535 | 2,754 | 2,530 | 2,703 | 1,386,100 | 2,703 |
2022-03-02 | 2,423 | 2,568 | 2,325 | 2,502 | 1,582,000 | 2,502 |
2022-03-01 | 2,739 | 2,739 | 2,395 | 2,450 | 1,716,300 | 2,450 |
2022-02-28 | 2,720 | 2,778 | 2,700 | 2,733 | 462,100 | 2,733 |
2022-02-25 | 2,778 | 2,798 | 2,670 | 2,685 | 548,500 | 2,685 |
2022-02-24 | 2,809 | 2,894 | 2,761 | 2,878 | 574,100 | 2,878 |
2022-02-22 | 2,702 | 2,765 | 2,698 | 2,764 | 242,500 | 2,764 |
2022-02-21 | 2,766 | 2,793 | 2,678 | 2,680 | 215,100 | 2,680 |
2022-02-18 | 2,793 | 2,800 | 2,700 | 2,748 | 373,100 | 2,748 |
2022-02-17 | 2,802 | 2,846 | 2,785 | 2,810 | 279,000 | 2,810 |
2022-02-16 | 2,765 | 2,792 | 2,675 | 2,792 | 368,200 | 2,792 |
2022-02-15 | 2,918 | 2,935 | 2,811 | 2,833 | 313,400 | 2,833 |
2022-02-14 | 2,809 | 2,997 | 2,809 | 2,934 | 639,200 | 2,934 |
2022-02-10 | 2,692 | 2,765 | 2,689 | 2,744 | 356,300 | 2,744 |
2022-02-09 | 2,834 | 2,840 | 2,594 | 2,727 | 876,600 | 2,727 |
2022-02-08 | 2,828 | 2,876 | 2,810 | 2,863 | 181,700 | 2,863 |
2022-02-07 | 2,799 | 2,867 | 2,775 | 2,849 | 257,000 | 2,849 |
2022-02-04 | 2,724 | 2,771 | 2,724 | 2,766 | 305,600 | 2,766 |
2022-02-03 | 2,721 | 2,740 | 2,686 | 2,712 | 177,000 | 2,712 |
2022-02-02 | 2,700 | 2,747 | 2,691 | 2,710 | 304,500 | 2,710 |
2022-02-01 | 2,730 | 2,738 | 2,659 | 2,664 | 251,600 | 2,664 |
2022-01-31 | 2,679 | 2,741 | 2,667 | 2,737 | 189,200 | 2,737 |
2022-01-28 | 2,653 | 2,686 | 2,626 | 2,682 | 199,800 | 2,682 |
2022-01-27 | 2,632 | 2,642 | 2,560 | 2,610 | 235,700 | 2,610 |
2022-01-26 | 2,691 | 2,712 | 2,602 | 2,612 | 164,700 | 2,612 |
2022-01-25 | 2,698 | 2,698 | 2,599 | 2,641 | 194,200 | 2,641 |
2022-01-24 | 2,609 | 2,703 | 2,606 | 2,698 | 195,100 | 2,698 |
2022-01-21 | 2,671 | 2,675 | 2,569 | 2,635 | 275,800 | 2,635 |
2022-01-20 | 2,732 | 2,756 | 2,702 | 2,742 | 234,900 | 2,742 |
2022-01-19 | 2,792 | 2,820 | 2,737 | 2,758 | 257,500 | 2,758 |
2022-01-18 | 2,776 | 2,817 | 2,770 | 2,783 | 170,400 | 2,783 |
2022-01-17 | 2,834 | 2,834 | 2,753 | 2,763 | 246,100 | 2,763 |
2022-01-14 | 2,761 | 2,774 | 2,722 | 2,756 | 267,400 | 2,756 |
2022-01-13 | 2,772 | 2,810 | 2,734 | 2,753 | 263,000 | 2,753 |
2022-01-12 | 2,663 | 2,754 | 2,663 | 2,741 | 332,000 | 2,741 |
2022-01-11 | 2,612 | 2,642 | 2,581 | 2,641 | 181,800 | 2,641 |
2022-01-07 | 2,600 | 2,637 | 2,594 | 2,626 | 225,000 | 2,626 |
2022-01-06 | 2,633 | 2,641 | 2,549 | 2,550 | 256,200 | 2,550 |
2022-01-05 | 2,650 | 2,676 | 2,627 | 2,647 | 417,400 | 2,647 |
2022-01-04 | 2,531 | 2,580 | 2,518 | 2,574 | 230,100 | 2,574 |
分割・併合履歴 : なし