1662 石油資源開発(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-304,1704,1904,0904,090113,7004,090
2009-12-294,2504,2504,1704,190141,7004,190
2009-12-284,1604,2404,1504,210139,0004,210
2009-12-254,1404,1904,1304,180115,9004,180
2009-12-244,2204,2404,1404,160223,8004,160
2009-12-224,2004,2004,1304,150201,3004,150
2009-12-214,1204,2004,1004,170189,4004,170
2009-12-184,0904,1004,0104,080215,3004,080
2009-12-174,0204,1104,0004,090388,8004,090
2009-12-164,0804,1003,9804,000327,1004,000
2009-12-154,1404,1504,0304,060237,5004,060
2009-12-144,2804,2804,0904,140365,0004,140
2009-12-114,0004,0503,9604,030201,8004,030
2009-12-104,0604,0603,9003,950332,9003,950
2009-12-094,0304,1004,0304,040216,1004,040
2009-12-084,0904,1304,0504,080147,4004,080
2009-12-074,1204,1504,0804,140104,0004,140
2009-12-044,0704,0703,9904,040171,2004,040
2009-12-034,0304,1104,0104,110231,8004,110
2009-12-024,0104,0603,9403,990233,3003,990
2009-12-013,8903,9903,8203,980311,6003,980
2009-11-303,8403,9303,8403,930239,0003,930
2009-11-273,8603,9503,8103,830218,3003,830
2009-11-263,9904,0203,9503,960169,3003,960
2009-11-254,0504,1003,9404,000290,0004,000
2009-11-244,1204,1503,9203,980288,2003,980
2009-11-203,9504,0203,9004,020227,1004,020
2009-11-194,0404,0803,9104,040374,9004,040
2009-11-184,2004,2104,0204,080377,1004,080
2009-11-174,3004,3604,2304,250161,1004,250
2009-11-164,2604,2604,2104,250130,5004,250
2009-11-134,4504,4704,3604,360150,0004,360
2009-11-124,5104,5204,4504,490107,7004,490
2009-11-114,6604,6704,4904,500188,7004,500
2009-11-104,6904,7004,5904,610109,4004,610
2009-11-094,5904,6204,5104,59084,7004,590
2009-11-064,6504,6704,5204,590156,7004,590
2009-11-054,5404,6204,5404,600221,1004,600
2009-11-044,5504,5504,5004,52083,6004,520
2009-11-024,4704,5004,4404,500141,4004,500
2009-10-304,5504,6804,5304,630213,0004,630
2009-10-294,5704,6004,5004,500269,2004,500
2009-10-284,7404,7904,7004,740105,8004,740
2009-10-274,8704,8704,6904,710106,7004,710
2009-10-264,8404,9104,7904,870115,3004,870
2009-10-234,9304,9604,9104,920115,6004,920
2009-10-224,9304,9304,8404,900123,7004,900
2009-10-214,8804,9104,8404,90098,9004,900
2009-10-204,8904,9304,8304,910185,4004,910
2009-10-194,8004,8404,7004,790127,3004,790
2009-10-164,8104,8604,7804,820150,7004,820
2009-10-154,7804,7904,7204,76094,1004,760
2009-10-144,6504,6904,6004,66098,1004,660
2009-10-134,6404,7304,6204,620125,8004,620
2009-10-094,6704,7204,5904,620132,6004,620
2009-10-084,5904,7004,5504,660265,9004,660
2009-10-074,4404,5304,4104,510117,4004,510
2009-10-064,3604,4004,3404,39071,0004,390
2009-10-054,4004,4004,3104,34072,3004,340
2009-10-024,5004,5004,3904,450133,6004,450
2009-10-014,6004,6104,5104,560124,7004,560
2009-09-304,5404,5804,5104,58098,0004,580
2009-09-294,6004,6104,5404,570112,8004,570
2009-09-284,5504,5804,5304,560116,5004,560
2009-09-254,7104,7104,6004,64071,7004,640
2009-09-244,7104,7604,6604,760102,9004,760
2009-09-184,8304,8304,7104,760111,3004,760
2009-09-174,7004,8504,7004,850151,9004,850
2009-09-164,7104,7404,6604,67089,9004,670
2009-09-154,8004,8104,6604,70078,5004,700
2009-09-144,7704,8004,7304,79087,4004,790
2009-09-114,8804,8804,7704,820132,0004,820
2009-09-104,8404,8704,8104,850109,6004,850
2009-09-094,8004,8604,7804,830112,2004,830
2009-09-084,6204,7604,5904,740125,5004,740
2009-09-074,6504,6504,5804,61067,5004,610
2009-09-044,6604,6704,5604,570140,0004,570
2009-09-034,6804,6904,6404,69069,8004,690
2009-09-024,7904,7904,6904,710102,2004,710
2009-09-014,8404,9004,8104,89083,2004,890
2009-08-314,8504,9304,7904,86097,2004,860
2009-08-284,8804,8904,8004,840123,2004,840
2009-08-274,8904,8904,7904,83071,3004,830
2009-08-264,9104,9204,8304,88084,0004,880
2009-08-254,8204,9004,7904,890139,5004,890
2009-08-244,8104,8504,7904,83093,0004,830
2009-08-214,7504,7704,6704,700113,3004,700
2009-08-204,7604,8104,7404,790102,9004,790
2009-08-194,7204,7804,6804,690117,2004,690
2009-08-184,6704,7504,6704,74092,4004,740
2009-08-174,7904,8004,7204,74085,9004,740
2009-08-144,8404,8704,8104,84099,0004,840
2009-08-134,8204,8404,7704,84088,6004,840
2009-08-124,8104,8104,7504,77086,8004,770
2009-08-114,8504,8504,8004,840112,9004,840
2009-08-104,9004,9104,8304,880108,3004,880
2009-08-074,8904,9804,7504,820380,8004,820
2009-08-064,7704,8504,7204,840173,0004,840
2009-08-054,7804,8204,7504,800159,4004,800
2009-08-044,8004,8104,7504,760147,8004,760
2009-08-034,7104,7504,6704,680105,1004,680
2009-07-314,6904,6904,6204,670113,1004,670
2009-07-304,5904,5904,5104,570133,1004,570
2009-07-294,5704,6304,5504,580203,7004,580
2009-07-284,7304,7604,6404,670105,0004,670
2009-07-274,7904,8104,7404,76091,0004,760
2009-07-244,8204,8304,7304,790153,1004,790
2009-07-234,7204,7604,6404,670142,6004,670
2009-07-224,8504,8604,7204,770156,4004,770
2009-07-214,8304,8304,7804,820160,0004,820
2009-07-174,7804,7804,6604,680128,5004,680
2009-07-164,7804,8404,6804,690125,8004,690
2009-07-154,5504,7204,5204,650196,1004,650
2009-07-144,5604,6004,5204,560139,4004,560
2009-07-134,5204,6204,4304,460125,9004,460
2009-07-104,6704,7504,5604,600211,4004,600
2009-07-094,5704,6904,5104,520355,0004,520
2009-07-084,6504,7304,5104,690394,1004,690
2009-07-074,8904,9304,7804,800354,1004,800
2009-07-065,0305,0404,8904,940203,7004,940
2009-07-035,0005,1205,0005,100128,7005,100
2009-07-025,3405,3405,1405,190243,3005,190
2009-07-015,2505,3805,2005,330300,3005,330
2009-06-305,1705,4205,1405,350530,1005,350
2009-06-295,0505,0804,9604,990138,1004,990
2009-06-265,1805,1905,0705,110136,2005,110
2009-06-254,9905,0904,9005,060212,6005,060
2009-06-244,8305,0104,8304,950246,6004,950
2009-06-234,8704,9004,7204,790321,0004,790
2009-06-225,0805,1605,0705,120148,8005,120
2009-06-195,1905,3005,1405,280335,8005,280
2009-06-185,1705,2105,0105,060169,3005,060
2009-06-175,0905,2905,0905,270193,1005,270
2009-06-165,4005,4005,1605,190304,2005,190
2009-06-155,5505,5705,4905,510111,8005,510
2009-06-125,6405,6405,4705,620329,6005,620
2009-06-115,6905,7005,5205,600197,1005,600
2009-06-105,5905,6505,5405,600297,9005,600
2009-06-095,4105,5005,3405,370225,4005,370
2009-06-085,4205,6605,2505,310533,5005,310
2009-06-055,1005,6104,9705,3801,098,2005,380
2009-06-044,9805,0204,9505,000354,6005,000
2009-06-034,9905,0204,9504,990211,1004,990
2009-06-025,2605,2704,9704,980449,6004,980
2009-06-015,0505,1904,9905,110398,6005,110
2009-05-294,5704,9504,5404,910506,4004,910
2009-05-284,4104,4904,4104,470119,2004,470
2009-05-274,5704,5704,4104,430168,2004,430
2009-05-264,4304,5204,4004,500129,9004,500
2009-05-254,4004,4604,3904,400111,7004,400
2009-05-224,3004,4004,3004,390177,8004,390
2009-05-214,4304,4304,3504,400211,8004,400
2009-05-204,2504,3804,2304,350172,2004,350
2009-05-194,2004,2204,1104,160115,7004,160
2009-05-184,0404,0704,0204,05097,3004,050
2009-05-154,1004,2004,0704,140213,4004,140
2009-05-144,1604,1603,9804,000314,5004,000
2009-05-134,2504,3404,2304,290150,2004,290
2009-05-124,1804,2604,1604,200125,4004,200
2009-05-114,1904,2604,1504,230174,7004,230
2009-05-084,1004,2204,0604,180344,5004,180
2009-05-074,0204,1903,9904,140274,3004,140
2009-05-013,8703,9603,8403,940125,5003,940
2009-04-303,8003,8903,7803,870197,2003,870
2009-04-283,8203,8803,6503,650166,7003,650
2009-04-273,9003,9003,7403,780120,7003,780
2009-04-243,8303,8803,7803,800149,2003,800
2009-04-233,8303,8303,7803,780127,4003,780
2009-04-223,8603,8803,7803,810144,4003,810
2009-04-213,9003,9203,7903,820182,4003,820
2009-04-204,1104,1103,9904,01082,2004,010
2009-04-174,0804,1204,0304,040101,9004,040
2009-04-164,1004,1804,0304,050130,2004,050
2009-04-154,0804,1304,0504,090141,2004,090
2009-04-144,1004,1704,0404,120175,1004,120
2009-04-134,0604,1804,0204,120129,1004,120
2009-04-104,0504,0703,9904,030130,8004,030
2009-04-094,0304,0503,9303,970167,0003,970
2009-04-084,0804,0803,9403,960185,4003,960
2009-04-074,1404,2004,1304,160118,2004,160
2009-04-064,2104,2504,1704,230136,1004,230
2009-04-034,2304,2604,0904,110132,2004,110
2009-04-024,1104,1504,0104,130256,9004,130
2009-04-014,0204,1503,9604,100188,0004,100
2009-03-314,0404,1903,9103,970262,1003,970
2009-03-304,2904,3604,0104,010131,9004,010
2009-03-274,3804,4504,2704,290168,0004,290
2009-03-264,2404,3404,2204,270112,1004,270
2009-03-254,3004,3104,1604,230141,3004,230
2009-03-244,3004,3304,0804,270336,8004,270
2009-03-233,9204,1403,8704,110330,2004,110
2009-03-193,8403,9003,7803,840159,1003,840
2009-03-183,8503,8603,7403,790190,1003,790
2009-03-173,8203,8703,7503,770225,6003,770
2009-03-163,8103,8603,7203,770160,0003,770
2009-03-133,7903,8403,7803,800191,6003,800
2009-03-123,7703,7803,6103,650189,0003,650
2009-03-113,7703,8403,7203,830220,2003,830
2009-03-103,7603,8203,6203,620287,0003,620
2009-03-093,7403,7903,6703,710382,7003,710
2009-03-063,5003,6303,4703,590263,3003,590
2009-03-053,5603,6803,5303,620364,6003,620
2009-03-043,2603,4003,2303,380163,3003,380
2009-03-033,3003,3003,2103,230284,1003,230
2009-03-023,5303,5403,3803,430200,0003,430
2009-02-273,6003,6703,5303,630316,7003,630
2009-02-263,5103,6303,5103,570250,2003,570
2009-02-253,5203,5903,4603,490271,6003,490
2009-02-243,4603,5103,4303,470162,4003,470
2009-02-233,6203,6403,4703,560288,6003,560
2009-02-203,7303,7603,6503,730204,4003,730
2009-02-193,6603,7303,5503,660305,0003,660
2009-02-183,6803,7103,5803,710328,9003,710
2009-02-173,9003,9003,7803,790194,0003,790
2009-02-163,8203,9403,7503,900260,5003,900
2009-02-133,6803,8503,6303,820336,6003,820
2009-02-123,7603,8103,6003,670708,8003,670
2009-02-104,0804,1303,8603,970486,0003,970
2009-02-094,3404,3704,0404,080375,7004,080
2009-02-064,5804,5904,2904,300260,7004,300
2009-02-054,5104,6504,4604,480200,5004,480
2009-02-044,3604,6704,3104,600317,6004,600
2009-02-034,3204,4004,2404,270151,8004,270
2009-02-024,1804,4104,1804,310164,2004,310
2009-01-304,2104,2904,1804,220119,7004,220
2009-01-294,3504,3904,2304,390269,4004,390
2009-01-284,3004,4204,2404,360142,9004,360
2009-01-274,2004,4504,1904,400174,6004,400
2009-01-264,2204,2604,1304,170125,5004,170
2009-01-234,2404,3104,1204,150203,1004,150
2009-01-224,3504,3804,1604,310212,0004,310
2009-01-214,2804,4204,2104,210349,1004,210
2009-01-204,5004,5004,2504,330156,9004,330
2009-01-194,4804,7104,4704,510185,2004,510
2009-01-164,2904,5604,2404,520184,9004,520
2009-01-154,1504,2804,1104,190125,0004,190
2009-01-144,2304,3004,1604,260171,9004,260
2009-01-134,0904,1804,0804,130152,9004,130
2009-01-094,3304,4004,2604,340202,2004,340
2009-01-084,2404,3504,2104,230232,9004,230
2009-01-074,3504,5404,3204,490311,9004,490
2009-01-064,1904,4604,1804,340517,9004,340
2009-01-054,0004,0703,9404,020297,6004,020

分割・併合履歴 : なし