1662 石油資源開発(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-16	2,081	2,127	2,081	2,121	223,300	2,121
2021-04-15	2,054	2,092	2,052	2,081	155,000	2,081
2021-04-14	2,000	2,008	1,984	2,004	225,400	2,004
2021-04-13	2,011	2,043	2,006	2,021	218,000	2,021
2021-04-12	2,040	2,059	2,032	2,039	192,900	2,039
2021-04-09	2,080	2,089	2,056	2,065	220,900	2,065
2021-04-08	2,075	2,100	2,067	2,096	150,700	2,096
2021-04-07	2,049	2,089	2,049	2,089	102,200	2,089
2021-04-06	2,100	2,103	2,035	2,049	146,600	2,049
2021-04-05	2,095	2,119	2,078	2,093	95,000	2,093
2021-04-02	2,130	2,152	2,080	2,095	170,800	2,095
2021-04-01	2,064	2,091	2,046	2,091	215,000	2,091
2021-03-31	2,081	2,088	2,052	2,055	217,700	2,055
2021-03-30	2,110	2,120	2,068	2,108	203,900	2,108
2021-03-29	2,143	2,151	2,083	2,110	355,400	2,110
2021-03-26	2,141	2,141	2,110	2,125	291,400	2,125
2021-03-25	2,139	2,154	2,126	2,140	206,000	2,140
2021-03-24	2,180	2,180	2,061	2,089	270,100	2,089
2021-03-23	2,219	2,230	2,207	2,211	238,800	2,211
2021-03-22	2,250	2,252	2,193	2,219	279,600	2,219
2021-03-19	2,239	2,253	2,215	2,235	423,700	2,235
2021-03-18	2,330	2,332	2,289	2,289	203,500	2,289
2021-03-17	2,301	2,318	2,293	2,302	156,600	2,302
2021-03-16	2,314	2,327	2,300	2,321	197,800	2,321
2021-03-15	2,300	2,344	2,283	2,344	455,000	2,344
2021-03-12	2,230	2,273	2,215	2,257	447,900	2,257
2021-03-11	2,248	2,281	2,215	2,219	457,600	2,219
2021-03-10	2,290	2,299	2,257	2,282	418,800	2,282
2021-03-09	2,343	2,349	2,283	2,303	387,300	2,303
2021-03-08	2,384	2,403	2,349	2,363	467,200	2,363
2021-03-05	2,310	2,339	2,270	2,319	346,800	2,319
2021-03-04	2,317	2,333	2,244	2,260	314,300	2,260
2021-03-03	2,273	2,312	2,250	2,309	244,900	2,309
2021-03-02	2,300	2,312	2,220	2,267	260,400	2,267
2021-03-01	2,243	2,260	2,211	2,257	231,800	2,257
2021-02-26	2,243	2,277	2,226	2,228	257,400	2,228
2021-02-25	2,303	2,307	2,266	2,274	227,000	2,274
2021-02-24	2,332	2,332	2,239	2,253	227,600	2,253
2021-02-22	2,259	2,287	2,233	2,239	299,200	2,239
2021-02-19	2,350	2,365	2,258	2,266	298,200	2,266
2021-02-18	2,476	2,483	2,366	2,386	429,900	2,386
2021-02-17	2,400	2,500	2,386	2,495	257,100	2,495
2021-02-16	2,396	2,425	2,362	2,379	170,400	2,379
2021-02-15	2,384	2,403	2,354	2,369	219,900	2,369
2021-02-12	2,360	2,369	2,308	2,313	158,200	2,313
2021-02-10	2,312	2,378	2,311	2,357	180,100	2,357
2021-02-09	2,345	2,397	2,300	2,336	421,700	2,336
2021-02-08	2,228	2,377	2,228	2,344	433,700	2,344
2021-02-05	2,150	2,170	2,124	2,146	150,000	2,146
2021-02-04	2,110	2,136	2,096	2,113	118,800	2,113
2021-02-03	2,073	2,109	2,049	2,069	120,200	2,069
2021-02-02	2,033	2,099	2,030	2,060	193,500	2,060
2021-02-01	1,989	2,022	1,970	2,003	143,100	2,003
2021-01-29	2,034	2,054	1,977	1,990	175,300	1,990
2021-01-28	2,048	2,064	2,019	2,029	168,700	2,029
2021-01-27	2,004	2,075	1,998	2,074	153,400	2,074
2021-01-26	2,041	2,041	1,985	1,999	219,800	1,999
2021-01-25	2,049	2,069	2,044	2,062	87,800	2,062
2021-01-22	2,090	2,094	2,035	2,041	216,200	2,041
2021-01-21	2,140	2,172	2,116	2,124	154,700	2,124
2021-01-20	2,099	2,147	2,083	2,126	162,600	2,126
2021-01-19	2,105	2,113	2,061	2,071	168,100	2,071
2021-01-18	2,123	2,168	2,080	2,096	212,700	2,096
2021-01-15	2,137	2,189	2,125	2,145	230,200	2,145
2021-01-14	2,092	2,121	2,073	2,088	164,700	2,088
2021-01-13	2,048	2,094	2,044	2,092	163,500	2,092
2021-01-12	2,031	2,051	2,011	2,015	103,900	2,015
2021-01-08	2,015	2,035	1,992	2,029	173,100	2,029
2021-01-07	1,950	2,021	1,949	1,997	268,900	1,997
2021-01-06	1,920	1,951	1,920	1,932	210,300	1,932
2021-01-05	1,866	1,890	1,844	1,880	135,200	1,880
2021-01-04	1,883	1,883	1,825	1,868	93,900	1,868

分割・併合履歴：なし