1662 石油資源開発(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-303,2953,3253,2603,265341,7003,265
2015-12-293,1503,2403,1353,235230,5003,235
2015-12-283,1503,2003,1403,180184,5003,180
2015-12-253,2253,2453,1303,145196,1003,145
2015-12-243,2053,2653,2003,220328,4003,220
2015-12-223,1453,1753,1353,160204,4003,160
2015-12-213,1653,1953,1303,155212,4003,155
2015-12-183,2203,2553,1653,175261,9003,175
2015-12-173,3003,3153,2453,255211,5003,255
2015-12-163,2503,3203,2503,285294,4003,285
2015-12-153,2253,2403,1803,180288,8003,180
2015-12-143,2003,2553,1603,230356,8003,230
2015-12-113,2203,2953,2203,285219,1003,285
2015-12-103,2753,3103,2553,275173,2003,275
2015-12-093,2453,3603,2303,275357,4003,275
2015-12-083,3503,3503,2503,265454,8003,265
2015-12-073,4253,4303,3803,395259,1003,395
2015-12-043,4603,5053,4153,450217,4003,450
2015-12-033,4053,5253,4003,500417,7003,500
2015-12-023,4453,4503,4103,425188,7003,425
2015-12-013,4003,4603,3953,430210,6003,430
2015-11-303,4303,4453,3853,415275,5003,415
2015-11-273,4653,5053,4403,480184,3003,480
2015-11-263,4603,4803,4303,445163,5003,445
2015-11-253,4803,5353,4503,460283,9003,460
2015-11-243,4953,5253,4553,515156,8003,515
2015-11-203,4903,5053,4503,505237,3003,505
2015-11-193,4703,4903,4453,475185,4003,475
2015-11-183,4853,5053,4153,440225,9003,440
2015-11-173,4603,5153,4603,485217,2003,485
2015-11-163,3653,4553,3653,420267,2003,420
2015-11-133,3753,4003,3653,400187,2003,400
2015-11-123,4453,4603,3803,405360,4003,405
2015-11-113,4403,5153,4253,480381,0003,480
2015-11-103,4553,4753,4103,445366,8003,445
2015-11-093,5453,5653,4503,465588,1003,465
2015-11-063,8003,8003,5903,650378,2003,650
2015-11-053,6753,8103,6453,800367,1003,800
2015-11-043,6603,7553,6553,695383,2003,695
2015-11-023,6053,6353,5303,560311,6003,560
2015-10-303,6553,6753,6203,640230,3003,640
2015-10-293,6803,6953,5953,640465,4003,640
2015-10-283,5603,6103,5453,585250,4003,585
2015-10-273,6553,6603,5603,575325,1003,575
2015-10-263,7803,7803,6853,725340,7003,725
2015-10-233,8003,8353,7553,785190,4003,785
2015-10-223,7353,7553,6953,740174,0003,740
2015-10-213,6253,7753,6053,770193,6003,770
2015-10-203,6953,7003,6153,665153,4003,665
2015-10-193,7203,7353,6353,665165,5003,665
2015-10-163,6903,7353,6703,700169,0003,700
2015-10-153,6353,6903,6103,660262,3003,660
2015-10-143,6453,6803,5703,620237,5003,620
2015-10-133,7003,7203,5603,650402,7003,650
2015-10-093,7303,8003,7253,770395,4003,770
2015-10-083,6003,7053,5853,660301,6003,660
2015-10-073,5003,6653,4953,630425,8003,630
2015-10-063,4803,5153,4353,435202,8003,435
2015-10-053,3503,4803,3403,430288,8003,430
2015-10-023,2653,2853,1903,280177,8003,280
2015-10-013,1803,3303,1753,285268,7003,285
2015-09-303,1003,1753,0903,145415,8003,145
2015-09-293,1503,1503,0503,060387,0003,060
2015-09-283,2703,2703,2053,235215,5003,235
2015-09-253,2653,3053,2303,300192,4003,300
2015-09-243,2553,2953,2203,275195,7003,275
2015-09-183,3703,3753,3053,340223,6003,340
2015-09-173,3803,4453,3803,430250,0003,430
2015-09-163,3303,3703,2903,315218,2003,315
2015-09-153,2653,3553,2603,310225,0003,310
2015-09-143,3603,3603,2503,335357,7003,335
2015-09-113,3653,4003,3453,365362,1003,365
2015-09-103,5153,5553,3853,410380,2003,410
2015-09-093,5653,6503,5503,635349,2003,635
2015-09-083,4003,4903,3903,445218,1003,445
2015-09-073,3503,4503,3353,400210,5003,400
2015-09-043,4853,4853,3303,365207,5003,365
2015-09-033,4103,5153,4053,465264,5003,465
2015-09-023,3853,4403,3453,375289,5003,375
2015-09-013,5703,5953,4603,470294,6003,470
2015-08-313,5253,5953,5253,570476,0003,570
2015-08-283,4603,5853,4403,480423,1003,480
2015-08-273,3453,3703,3053,340330,7003,340
2015-08-263,2953,3203,2253,305547,1003,305
2015-08-253,0803,2753,0453,165497,7003,165
2015-08-243,3553,3753,2253,240417,7003,240
2015-08-213,4553,5053,4203,425329,3003,425
2015-08-203,6103,6253,4553,480570,5003,480
2015-08-193,7153,7453,6653,665354,3003,665
2015-08-183,7553,7753,7303,740168,6003,740
2015-08-173,8103,8203,7503,785193,7003,785
2015-08-143,8503,8603,8003,830206,8003,830
2015-08-133,8803,9353,8503,885167,4003,885
2015-08-123,9153,9403,8253,845274,1003,845
2015-08-114,0004,0203,9503,985344,1003,985
2015-08-103,8953,9603,8603,960246,7003,960
2015-08-073,8453,9703,8103,965353,2003,965
2015-08-063,8053,8453,7553,825144,8003,825
2015-08-053,8253,8603,7703,780195,2003,780
2015-08-043,8103,8103,7553,810206,6003,810
2015-08-033,8703,8753,7953,835202,7003,835
2015-07-313,8453,8903,7953,885258,9003,885
2015-07-303,6953,8603,6903,845359,8003,845
2015-07-293,6603,6853,6353,670154,5003,670
2015-07-283,6103,6553,5903,625241,8003,625
2015-07-273,6703,6903,6253,650137,7003,650
2015-07-243,6803,7403,6653,680142,8003,680
2015-07-233,6853,7003,6603,700174,8003,700
2015-07-223,7403,7503,6853,710287,4003,710
2015-07-213,7903,7903,7403,775184,7003,775
2015-07-173,8353,8353,7703,795142,5003,795
2015-07-163,8503,8553,8103,840173,8003,840
2015-07-153,8653,9153,8553,885267,9003,885
2015-07-143,7203,8353,7003,830341,7003,830
2015-07-133,6903,7403,6503,660191,3003,660
2015-07-103,7153,7303,6853,700166,9003,700
2015-07-093,6403,7003,5803,685303,3003,685
2015-07-083,7153,7603,6953,695248,2003,695
2015-07-073,7503,7653,7053,730357,2003,730
2015-07-063,8003,8103,7603,760236,0003,760
2015-07-033,8753,8853,8253,825265,2003,825
2015-07-023,8753,9353,8753,890201,8003,890
2015-07-013,9253,9253,8653,890181,3003,890
2015-06-303,9103,9253,8753,895300,8003,895
2015-06-293,8703,9153,8603,870285,2003,870
2015-06-263,9203,9453,8803,935311,0003,935
2015-06-253,8853,9553,8853,940325,9003,940
2015-06-243,9203,9603,9153,930392,2003,930
2015-06-233,9253,9603,8753,895362,2003,895
2015-06-223,8553,9303,8553,900246,9003,900
2015-06-193,9603,9603,8353,865612,1003,865
2015-06-183,8353,8353,8003,800177,0003,800
2015-06-173,8503,8803,8453,860202,6003,860
2015-06-163,8403,8953,8253,890266,1003,890
2015-06-153,8903,8903,8303,845314,4003,845
2015-06-123,8753,9203,8753,910427,0003,910
2015-06-113,9703,9903,8753,935383,5003,935
2015-06-103,9654,0003,9203,930344,3003,930
2015-06-093,9203,9803,9203,925348,0003,925
2015-06-083,9603,9903,9153,940366,4003,940
2015-06-054,0004,0053,9453,970447,9003,970
2015-06-044,0504,0754,0204,040282,2004,040
2015-06-034,0804,0904,0154,045356,0004,045
2015-06-024,1304,1604,0854,105353,1004,105
2015-06-014,1704,1904,1504,175215,5004,175
2015-05-294,1704,1954,1354,155223,8004,155
2015-05-284,2004,2304,1554,170309,0004,170
2015-05-274,2704,3004,1704,245598,2004,245
2015-05-264,1404,2154,1404,200324,3004,200
2015-05-254,0754,1354,0604,115205,3004,115
2015-05-224,0454,1404,0404,110333,0004,110
2015-05-214,0104,0554,0004,030327,3004,030
2015-05-204,0354,0453,8203,995961,8003,995
2015-05-194,1554,1704,1104,135353,9004,135
2015-05-184,1854,2454,1504,170259,2004,170
2015-05-154,2054,2154,1404,180203,4004,180
2015-05-144,1954,2654,1854,235421,0004,235
2015-05-134,1854,1954,1154,160524,5004,160
2015-05-124,4554,5204,1754,210499,3004,210
2015-05-114,4854,5654,4654,525163,5004,525
2015-05-084,5604,5604,4254,440305,6004,440
2015-05-074,6304,7004,5904,620219,6004,620
2015-05-014,6154,6154,5254,580196,0004,580
2015-04-304,4804,6354,4604,615398,7004,615
2015-04-284,4304,4804,4104,470109,6004,470
2015-04-274,4504,4904,4154,420128,2004,420
2015-04-244,4604,5004,4604,485175,9004,485
2015-04-234,4054,4904,4054,415220,1004,415
2015-04-224,4254,4554,3804,410149,6004,410
2015-04-214,4204,4454,3704,445141,1004,445
2015-04-204,4654,4804,4054,415144,9004,415
2015-04-174,4904,4904,4404,470171,8004,470
2015-04-164,3954,5004,3904,495437,1004,495
2015-04-154,3654,4254,3204,330278,9004,330
2015-04-144,3754,3904,3104,325197,7004,325
2015-04-134,3304,3804,3054,370137,6004,370
2015-04-104,3454,3904,3054,310231,3004,310
2015-04-094,3154,3854,2604,375349,5004,375
2015-04-084,2854,3904,2854,380460,3004,380
2015-04-074,1204,2604,1154,245457,3004,245
2015-04-063,9754,0603,9754,040144,1004,040
2015-04-033,9554,0203,9454,015233,6004,015
2015-04-024,0054,0453,9503,965207,1003,965
2015-04-014,0504,0653,9603,995238,2003,995
2015-03-314,0054,0953,9854,075347,0004,075
2015-03-303,9504,0253,9053,990367,4003,990
2015-03-274,1104,1703,9454,005495,8004,005
2015-03-263,9504,1203,9454,090604,7004,090
2015-03-253,9503,9853,9003,950225,3003,950
2015-03-243,8554,0153,8453,955610,1003,955
2015-03-233,8453,8553,8253,850223,7003,850
2015-03-203,8403,8403,8053,825193,7003,825
2015-03-193,8553,8803,8153,840219,4003,840
2015-03-183,8753,8953,8203,835291,0003,835
2015-03-173,9303,9453,8853,895141,5003,895
2015-03-163,8503,9353,8153,890410,5003,890
2015-03-133,8803,9203,8353,905408,6003,905
2015-03-123,8353,8503,8003,840230,3003,840
2015-03-113,8803,8853,8053,820360,2003,820
2015-03-104,0004,0203,9353,935150,1003,935
2015-03-094,0104,0203,9653,985134,5003,985
2015-03-064,0504,0503,9754,010229,5004,010
2015-03-054,0204,0854,0154,035214,8004,035
2015-03-044,0004,0453,9854,020258,2004,020
2015-03-033,9904,0103,9704,010136,7004,010
2015-03-024,0254,0503,9504,005217,4004,005
2015-02-274,0804,0803,9904,010320,0004,010
2015-02-264,0104,1104,0054,085415,9004,085
2015-02-253,9153,9803,9153,975181,5003,975
2015-02-243,9053,9703,8803,950320,5003,950
2015-02-234,0104,0103,8753,915356,2003,915
2015-02-204,0104,0103,9704,005191,8004,005
2015-02-193,9754,0153,9554,015175,1004,015
2015-02-184,0004,0053,9303,975225,2003,975
2015-02-174,0204,0203,9553,970159,6003,970
2015-02-163,9504,0203,9454,015265,5004,015
2015-02-133,9053,9503,9003,945283,7003,945
2015-02-123,9053,9303,8303,875322,8003,875
2015-02-103,7953,8853,7753,880337,4003,880
2015-02-093,7753,8253,7603,800264,4003,800
2015-02-063,6953,8053,6653,755368,0003,755
2015-02-053,7153,7453,6553,670253,4003,670
2015-02-043,8103,8603,7603,785515,5003,785
2015-02-033,6503,7353,6303,700338,8003,700
2015-02-023,5903,6403,5703,600208,8003,600
2015-01-303,5103,6203,5103,590355,2003,590
2015-01-293,5103,5253,4853,500157,2003,500
2015-01-283,5153,5653,4603,555277,6003,555
2015-01-273,5503,5803,5103,575223,6003,575
2015-01-263,5303,5503,4903,540213,8003,540
2015-01-233,5003,5303,4753,520288,8003,520
2015-01-223,4453,4753,4403,470307,2003,470
2015-01-213,4653,5253,4253,445404,8003,445
2015-01-203,3953,4653,3903,465262,2003,465
2015-01-193,4403,4803,3853,395466,6003,395
2015-01-163,4203,4403,3753,390389,2003,390
2015-01-153,4753,5153,4353,440453,0003,440
2015-01-143,4803,4853,4203,445280,1003,445
2015-01-133,5853,5903,4803,490337,7003,490
2015-01-093,6303,6453,6003,635168,6003,635
2015-01-083,6453,6503,5903,605185,6003,605
2015-01-073,5703,6353,5603,585168,5003,585
2015-01-063,6453,6653,5703,580293,2003,580
2015-01-053,8103,8153,7553,760133,1003,760

分割・併合履歴 : なし