1662 石油資源開発(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	3,050	3,050	3,015	3,020	120,400	3,020
2012-12-27	3,050	3,060	3,030	3,050	161,200	3,050
2012-12-26	3,000	3,040	3,000	3,020	90,500	3,020
2012-12-25	3,050	3,055	3,000	3,015	125,100	3,015
2012-12-21	3,095	3,100	3,015	3,055	209,700	3,055
2012-12-20	3,100	3,105	3,065	3,075	356,900	3,075
2012-12-19	3,035	3,095	3,005	3,090	347,100	3,090
2012-12-18	3,000	3,040	2,971	2,999	388,000	2,999
2012-12-17	2,865	3,005	2,858	2,995	849,400	2,995
2012-12-14	2,824	2,838	2,808	2,834	565,800	2,834
2012-12-13	2,844	2,855	2,830	2,839	216,200	2,839
2012-12-12	2,802	2,839	2,802	2,830	169,000	2,830
2012-12-11	2,809	2,812	2,790	2,800	276,000	2,800
2012-12-10	2,833	2,849	2,811	2,817	175,900	2,817
2012-12-07	2,861	2,866	2,822	2,831	189,300	2,831
2012-12-06	2,873	2,883	2,842	2,858	186,300	2,858
2012-12-05	2,819	2,883	2,809	2,868	341,100	2,868
2012-12-04	2,828	2,845	2,806	2,828	242,400	2,828
2012-12-03	2,854	2,880	2,826	2,834	329,200	2,834
2012-11-30	2,959	2,960	2,871	2,872	230,200	2,872
2012-11-29	2,857	2,976	2,850	2,938	502,700	2,938
2012-11-28	2,860	2,886	2,834	2,837	208,400	2,837
2012-11-27	2,880	2,907	2,851	2,860	301,000	2,860
2012-11-26	2,930	2,937	2,888	2,888	273,300	2,888
2012-11-22	2,941	2,948	2,895	2,910	288,500	2,910
2012-11-21	2,950	2,974	2,915	2,943	316,600	2,943
2012-11-20	2,980	2,982	2,915	2,948	344,300	2,948
2012-11-19	2,865	2,913	2,857	2,911	397,600	2,911
2012-11-16	2,818	2,839	2,789	2,828	255,700	2,828
2012-11-15	2,770	2,803	2,736	2,786	207,800	2,786
2012-11-14	2,804	2,808	2,767	2,775	151,500	2,775
2012-11-13	2,776	2,800	2,750	2,798	207,200	2,798
2012-11-12	2,796	2,807	2,752	2,755	155,900	2,755
2012-11-09	2,808	2,811	2,765	2,796	248,100	2,796
2012-11-08	2,870	2,870	2,803	2,811	358,800	2,811
2012-11-07	2,927	2,933	2,888	2,891	319,700	2,891
2012-11-06	2,915	2,935	2,879	2,879	365,600	2,879
2012-11-05	2,908	2,982	2,901	2,940	362,200	2,940
2012-11-02	2,991	3,005	2,887	2,901	441,300	2,901
2012-11-01	2,970	2,995	2,938	2,947	335,800	2,947
2012-10-31	2,950	3,005	2,931	3,005	348,600	3,005
2012-10-30	3,060	3,070	2,952	2,955	437,200	2,955
2012-10-29	3,200	3,205	3,040	3,055	748,000	3,055
2012-10-26	3,390	3,405	3,325	3,340	218,600	3,340
2012-10-25	3,430	3,445	3,405	3,415	151,500	3,415
2012-10-24	3,415	3,480	3,395	3,435	166,300	3,435
2012-10-23	3,515	3,520	3,460	3,485	119,600	3,485
2012-10-22	3,470	3,530	3,450	3,520	139,800	3,520
2012-10-19	3,450	3,505	3,415	3,490	223,500	3,490
2012-10-18	3,460	3,475	3,435	3,460	162,100	3,460
2012-10-17	3,425	3,480	3,415	3,460	201,800	3,460
2012-10-16	3,445	3,445	3,360	3,410	177,900	3,410
2012-10-15	3,295	3,430	3,295	3,410	382,200	3,410
2012-10-12	3,260	3,320	3,260	3,285	153,100	3,285
2012-10-11	3,310	3,355	3,265	3,270	207,200	3,270
2012-10-10	3,310	3,380	3,300	3,345	416,200	3,345
2012-10-09	3,395	3,425	3,315	3,335	217,700	3,335
2012-10-05	3,390	3,405	3,370	3,395	178,900	3,395
2012-10-04	3,400	3,415	3,305	3,390	519,500	3,390
2012-10-03	3,250	3,545	3,235	3,380	947,800	3,380
2012-10-02	3,190	3,235	3,190	3,210	189,600	3,210
2012-10-01	3,100	3,150	3,080	3,145	223,100	3,145
2012-09-28	3,140	3,175	3,115	3,130	237,700	3,130
2012-09-27	3,115	3,150	3,060	3,130	182,000	3,130
2012-09-26	3,125	3,180	3,120	3,145	179,200	3,145
2012-09-25	3,115	3,200	3,100	3,195	148,600	3,195
2012-09-24	3,190	3,210	3,160	3,175	105,100	3,175
2012-09-21	3,175	3,240	3,165	3,195	180,600	3,195
2012-09-20	3,190	3,255	3,140	3,165	253,900	3,165
2012-09-19	3,240	3,290	3,205	3,230	238,400	3,230
2012-09-18	3,235	3,300	3,230	3,285	173,100	3,285
2012-09-14	3,130	3,240	3,115	3,235	275,000	3,235
2012-09-13	3,065	3,090	3,015	3,075	99,000	3,075
2012-09-12	3,000	3,075	3,000	3,055	113,600	3,055
2012-09-11	3,005	3,010	2,960	2,999	77,100	2,999
2012-09-10	3,025	3,055	3,005	3,035	85,000	3,035
2012-09-07	2,946	3,025	2,914	3,025	167,600	3,025
2012-09-06	2,885	2,906	2,865	2,880	107,700	2,880
2012-09-05	2,938	2,972	2,880	2,881	146,500	2,881
2012-09-04	2,990	3,005	2,933	2,974	181,900	2,974
2012-09-03	3,000	3,030	2,974	2,984	165,300	2,984
2012-08-31	3,040	3,070	3,020	3,040	158,000	3,040
2012-08-30	3,100	3,125	3,060	3,100	121,000	3,100
2012-08-29	3,045	3,090	3,045	3,075	110,600	3,075
2012-08-28	3,110	3,115	3,020	3,050	139,200	3,050
2012-08-27	3,140	3,170	3,115	3,120	114,300	3,120
2012-08-24	3,075	3,115	3,075	3,100	63,400	3,100
2012-08-23	3,125	3,160	3,115	3,145	92,200	3,145
2012-08-22	3,195	3,215	3,145	3,165	86,900	3,165
2012-08-21	3,185	3,215	3,180	3,200	92,200	3,200
2012-08-20	3,240	3,240	3,190	3,200	175,300	3,200
2012-08-17	3,175	3,220	3,110	3,205	185,300	3,205
2012-08-16	3,125	3,195	3,125	3,175	170,400	3,175
2012-08-15	3,100	3,110	3,050	3,085	88,400	3,085
2012-08-14	3,050	3,090	3,045	3,080	141,800	3,080
2012-08-13	3,140	3,140	3,090	3,105	77,800	3,105
2012-08-10	3,100	3,155	3,090	3,145	175,600	3,145
2012-08-09	3,070	3,125	3,060	3,115	223,800	3,115
2012-08-08	3,055	3,100	3,045	3,075	262,500	3,075
2012-08-07	2,913	2,996	2,910	2,993	168,400	2,993
2012-08-06	2,867	2,925	2,867	2,912	169,300	2,912
2012-08-03	2,827	2,925	2,802	2,846	244,000	2,846
2012-08-02	2,874	2,880	2,830	2,840	190,000	2,840
2012-08-01	2,902	2,915	2,846	2,866	253,600	2,866
2012-07-31	2,907	2,966	2,877	2,966	256,800	2,966
2012-07-30	2,991	2,998	2,910	2,931	129,000	2,931
2012-07-27	2,935	2,984	2,918	2,950	146,400	2,950
2012-07-26	2,865	2,909	2,844	2,904	123,500	2,904
2012-07-25	2,911	2,911	2,821	2,834	122,300	2,834
2012-07-24	2,900	2,945	2,890	2,937	154,200	2,937
2012-07-23	2,970	2,974	2,904	2,905	116,700	2,905
2012-07-20	3,070	3,095	3,000	3,020	190,400	3,020
2012-07-19	2,940	3,025	2,940	3,015	152,400	3,015
2012-07-18	2,948	2,948	2,888	2,910	135,900	2,910
2012-07-17	2,997	2,997	2,913	2,923	214,100	2,923
2012-07-13	2,960	2,971	2,934	2,947	116,100	2,947
2012-07-12	2,990	3,005	2,941	2,961	169,400	2,961
2012-07-11	3,020	3,030	2,939	2,958	345,600	2,958
2012-07-10	3,085	3,140	3,055	3,070	106,500	3,070
2012-07-09	3,185	3,195	3,060	3,065	174,900	3,065
2012-07-06	3,115	3,120	3,080	3,115	183,400	3,115
2012-07-05	3,105	3,145	3,080	3,090	139,100	3,090
2012-07-04	3,100	3,165	3,100	3,140	231,300	3,140
2012-07-03	3,040	3,065	3,025	3,050	158,100	3,050
2012-07-02	3,100	3,100	3,030	3,035	208,200	3,035
2012-06-29	2,990	3,050	2,975	3,020	246,400	3,020
2012-06-28	2,970	2,989	2,956	2,983	169,000	2,983
2012-06-27	2,908	2,939	2,882	2,939	260,700	2,939
2012-06-26	2,906	2,931	2,867	2,893	247,000	2,893
2012-06-25	3,015	3,030	2,931	2,949	252,400	2,949
2012-06-22	3,010	3,050	3,000	3,005	230,900	3,005
2012-06-21	3,115	3,140	3,090	3,105	305,300	3,105
2012-06-20	3,130	3,135	3,060	3,130	193,100	3,130
2012-06-19	3,070	3,120	3,040	3,065	211,400	3,065
2012-06-18	2,983	3,095	2,983	3,085	264,500	3,085
2012-06-15	2,974	2,975	2,916	2,939	169,400	2,939
2012-06-14	2,935	2,951	2,911	2,951	162,600	2,951
2012-06-13	2,973	2,990	2,907	2,935	160,800	2,935
2012-06-12	2,960	2,961	2,909	2,959	214,100	2,959
2012-06-11	2,981	3,035	2,955	3,020	131,700	3,020
2012-06-08	3,055	3,055	2,915	2,927	240,500	2,927
2012-06-07	3,045	3,075	3,030	3,075	198,800	3,075
2012-06-06	2,969	3,065	2,919	3,020	302,500	3,020
2012-06-05	2,821	2,921	2,813	2,921	225,400	2,921
2012-06-04	2,870	2,871	2,791	2,821	238,700	2,821
2012-06-01	3,035	3,045	2,917	2,934	230,700	2,934
2012-05-31	2,958	3,045	2,947	3,035	366,200	3,035
2012-05-30	2,997	3,015	2,944	3,015	306,100	3,015
2012-05-29	2,911	2,996	2,886	2,996	209,000	2,996
2012-05-28	2,912	2,949	2,903	2,927	146,900	2,927
2012-05-25	2,981	2,995	2,907	2,923	240,200	2,923
2012-05-24	2,967	2,996	2,936	2,981	198,400	2,981
2012-05-23	3,005	3,035	2,964	2,978	191,000	2,978
2012-05-22	3,050	3,100	3,010	3,030	187,900	3,030
2012-05-21	2,938	3,005	2,938	2,978	225,800	2,978
2012-05-18	3,015	3,030	2,971	2,988	267,100	2,988
2012-05-17	3,010	3,115	3,005	3,090	330,700	3,090
2012-05-16	3,090	3,125	3,030	3,070	236,700	3,070
2012-05-15	3,105	3,140	3,095	3,105	302,100	3,105
2012-05-14	3,230	3,260	3,145	3,145	299,700	3,145
2012-05-11	3,280	3,380	3,255	3,300	258,900	3,300
2012-05-10	3,325	3,330	3,290	3,300	226,700	3,300
2012-05-09	3,400	3,435	3,325	3,365	292,500	3,365
2012-05-08	3,425	3,455	3,400	3,440	204,100	3,440
2012-05-07	3,480	3,515	3,415	3,425	240,600	3,425
2012-05-02	3,605	3,645	3,605	3,620	124,900	3,620
2012-05-01	3,670	3,680	3,550	3,570	172,900	3,570
2012-04-27	3,680	3,705	3,620	3,665	190,800	3,665
2012-04-26	3,740	3,780	3,680	3,690	259,000	3,690
2012-04-25	3,725	3,740	3,650	3,660	133,400	3,660
2012-04-24	3,640	3,710	3,640	3,690	98,800	3,690
2012-04-23	3,715	3,735	3,670	3,675	145,100	3,675
2012-04-20	3,715	3,735	3,685	3,735	156,000	3,735
2012-04-19	3,685	3,685	3,650	3,660	85,100	3,660
2012-04-18	3,685	3,715	3,655	3,705	101,900	3,705
2012-04-17	3,620	3,635	3,610	3,625	132,800	3,625
2012-04-16	3,620	3,635	3,575	3,590	149,400	3,590
2012-04-13	3,640	3,665	3,605	3,615	167,600	3,615
2012-04-12	3,530	3,610	3,525	3,595	142,800	3,595
2012-04-11	3,500	3,540	3,485	3,520	207,600	3,520
2012-04-10	3,625	3,650	3,535	3,555	176,400	3,555
2012-04-09	3,620	3,620	3,575	3,600	243,400	3,600
2012-04-06	3,680	3,740	3,675	3,700	109,000	3,700
2012-04-05	3,660	3,720	3,655	3,705	197,600	3,705
2012-04-04	3,825	3,845	3,745	3,750	145,400	3,750
2012-04-03	3,850	3,865	3,810	3,835	165,500	3,835
2012-04-02	3,895	3,900	3,850	3,850	224,900	3,850
2012-03-30	3,875	3,875	3,835	3,855	243,100	3,855
2012-03-29	3,940	3,975	3,885	3,910	332,900	3,910
2012-03-28	3,855	3,905	3,855	3,895	131,100	3,895
2012-03-27	3,950	3,960	3,900	3,945	166,600	3,945
2012-03-26	3,875	3,930	3,855	3,910	126,900	3,910
2012-03-23	3,835	3,920	3,835	3,855	177,800	3,855
2012-03-22	3,905	3,950	3,895	3,905	210,500	3,905
2012-03-21	3,945	3,995	3,910	3,920	224,600	3,920
2012-03-19	4,005	4,025	3,995	4,000	118,700	4,000
2012-03-16	3,960	3,990	3,950	3,985	180,200	3,985
2012-03-15	3,940	4,020	3,915	3,985	413,800	3,985
2012-03-14	4,065	4,065	3,950	3,965	815,800	3,965
2012-03-13	4,065	4,090	4,025	4,055	351,100	4,055
2012-03-12	4,005	4,130	4,005	4,090	501,200	4,090
2012-03-09	4,020	4,020	3,950	3,975	307,400	3,975
2012-03-08	3,900	3,990	3,890	3,970	351,900	3,970
2012-03-07	3,765	3,855	3,765	3,845	314,700	3,845
2012-03-06	3,865	3,905	3,800	3,805	287,500	3,805
2012-03-05	3,930	3,940	3,855	3,870	225,500	3,870
2012-03-02	3,935	3,980	3,915	3,930	209,100	3,930
2012-03-01	3,945	3,950	3,840	3,865	391,900	3,865
2012-02-29	3,980	4,015	3,930	3,945	339,800	3,945
2012-02-28	3,920	3,985	3,890	3,970	307,300	3,970
2012-02-27	4,135	4,140	3,970	3,985	374,900	3,985
2012-02-24	4,000	4,090	3,975	4,065	399,100	4,065
2012-02-23	3,960	3,975	3,925	3,950	257,600	3,950
2012-02-22	3,945	4,050	3,920	3,980	428,000	3,980
2012-02-21	3,900	3,920	3,830	3,855	308,500	3,855
2012-02-20	3,910	3,930	3,835	3,900	437,300	3,900
2012-02-17	3,700	3,860	3,695	3,745	486,100	3,745
2012-02-16	3,620	3,675	3,615	3,650	290,600	3,650
2012-02-15	3,490	3,590	3,480	3,550	263,600	3,550
2012-02-14	3,460	3,495	3,440	3,475	114,200	3,475
2012-02-13	3,455	3,465	3,420	3,460	201,100	3,460
2012-02-10	3,440	3,620	3,410	3,485	299,500	3,485
2012-02-09	3,445	3,460	3,405	3,445	119,000	3,445
2012-02-08	3,430	3,440	3,390	3,430	156,900	3,430
2012-02-07	3,395	3,420	3,350	3,365	192,500	3,365
2012-02-06	3,510	3,520	3,410	3,425	183,500	3,425
2012-02-03	3,385	3,440	3,385	3,440	105,700	3,440
2012-02-02	3,415	3,435	3,380	3,380	148,800	3,380
2012-02-01	3,365	3,410	3,365	3,385	110,500	3,385
2012-01-31	3,405	3,430	3,355	3,370	204,100	3,370
2012-01-30	3,420	3,445	3,370	3,375	113,100	3,375
2012-01-27	3,360	3,440	3,360	3,420	125,500	3,420
2012-01-26	3,400	3,410	3,365	3,375	144,100	3,375
2012-01-25	3,355	3,405	3,340	3,385	194,900	3,385
2012-01-24	3,330	3,395	3,330	3,380	136,500	3,380
2012-01-23	3,310	3,335	3,265	3,335	123,200	3,335
2012-01-20	3,350	3,360	3,305	3,340	277,100	3,340
2012-01-19	3,300	3,325	3,265	3,300	218,800	3,300
2012-01-18	3,160	3,310	3,145	3,260	270,600	3,260
2012-01-17	3,105	3,155	3,105	3,155	150,900	3,155
2012-01-16	3,095	3,095	3,055	3,085	126,800	3,085
2012-01-13	3,080	3,110	3,070	3,095	89,900	3,095
2012-01-12	3,060	3,070	3,035	3,070	116,700	3,070
2012-01-11	3,035	3,080	3,035	3,080	177,900	3,080
2012-01-10	3,000	3,035	2,962	3,030	416,600	3,030
2012-01-06	3,015	3,030	2,988	3,015	156,200	3,015
2012-01-05	3,100	3,105	3,040	3,060	139,100	3,060
2012-01-04	3,070	3,115	3,060	3,095	198,300	3,095

分割・併合履歴：なし