1662 石油資源開発(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,601	2,617	2,595	2,599	275,000	519.80
2016-12-29	2,638	2,650	2,610	2,642	272,600	528.40
2016-12-28	2,668	2,696	2,661	2,664	196,500	532.80
2016-12-27	2,636	2,675	2,630	2,638	229,800	527.60
2016-12-26	2,669	2,693	2,633	2,636	303,000	527.20
2016-12-22	2,667	2,679	2,638	2,664	306,300	532.80
2016-12-21	2,652	2,710	2,650	2,663	388,300	532.60
2016-12-20	2,702	2,703	2,633	2,664	513,500	532.80
2016-12-19	2,748	2,752	2,716	2,731	419,100	546.20
2016-12-16	2,764	2,786	2,740	2,772	421,200	554.40
2016-12-15	2,810	2,814	2,759	2,765	501,900	553
2016-12-14	2,840	2,870	2,821	2,838	624,200	567.60
2016-12-13	2,844	2,890	2,822	2,889	607,000	577.80
2016-12-12	2,936	3,040	2,848	2,894	1,181,700	578.80
2016-12-09	2,687	2,805	2,686	2,789	787,300	557.80
2016-12-08	2,647	2,666	2,625	2,647	391,200	529.40
2016-12-07	2,650	2,668	2,607	2,644	435,200	528.80
2016-12-06	2,658	2,684	2,627	2,642	419,200	528.40
2016-12-05	2,631	2,649	2,610	2,623	371,000	524.60
2016-12-02	2,653	2,698	2,629	2,669	899,300	533.80
2016-12-01	2,571	2,661	2,541	2,611	1,527,000	522.20
2016-11-30	2,371	2,392	2,325	2,327	592,800	465.40
2016-11-29	2,421	2,425	2,390	2,406	440,000	481.20
2016-11-28	2,442	2,446	2,393	2,439	451,100	487.80
2016-11-25	2,480	2,510	2,470	2,489	371,700	497.80
2016-11-24	2,470	2,518	2,460	2,482	556,900	496.40
2016-11-22	2,438	2,504	2,432	2,457	643,100	491.40
2016-11-21	2,343	2,400	2,340	2,398	501,300	479.60
2016-11-18	2,345	2,360	2,325	2,329	260,100	465.80
2016-11-17	2,293	2,336	2,271	2,333	274,200	466.60
2016-11-16	2,354	2,366	2,318	2,332	473,500	466.40
2016-11-15	2,267	2,311	2,232	2,280	382,700	456
2016-11-14	2,179	2,256	2,177	2,246	400,300	449.20
2016-11-11	2,189	2,219	2,166	2,177	423,900	435.40
2016-11-10	2,140	2,195	2,126	2,188	606,100	437.60
2016-11-09	2,175	2,218	1,996	2,036	824,900	407.20
2016-11-08	2,226	2,232	2,184	2,186	339,100	437.20
2016-11-07	2,192	2,222	2,181	2,209	527,000	441.80
2016-11-04	2,187	2,213	2,180	2,191	243,100	438.20
2016-11-02	2,265	2,266	2,186	2,229	553,500	445.80
2016-11-01	2,288	2,305	2,276	2,288	330,300	457.60
2016-10-31	2,318	2,323	2,283	2,307	498,200	461.40
2016-10-28	2,360	2,379	2,346	2,368	344,800	473.60
2016-10-27	2,325	2,351	2,311	2,336	297,200	467.20
2016-10-26	2,312	2,339	2,301	2,337	246,500	467.40
2016-10-25	2,340	2,368	2,326	2,341	317,300	468.20
2016-10-24	2,402	2,415	2,343	2,355	541,200	471
2016-10-21	2,434	2,438	2,390	2,410	728,500	482
2016-10-20	2,480	2,497	2,435	2,442	348,000	488.40
2016-10-19	2,482	2,483	2,420	2,435	420,700	487
2016-10-17	2,498	2,524	2,478	2,500	391,400	500
2016-10-13	2,493	2,496	2,405	2,437	680,200	487.40
2016-10-12	2,498	2,545	2,490	2,527	347,300	505.40
2016-10-11	2,479	2,589	2,478	2,543	789,000	508.60
2016-10-07	2,400	2,453	2,400	2,422	480,900	484.40
2016-10-06	2,349	2,401	2,342	2,364	418,400	472.80
2016-10-05	2,274	2,308	2,272	2,306	365,500	461.20
2016-10-04	2,220	2,273	2,209	2,272	259,000	454.40
2016-10-03	2,237	2,249	2,205	2,237	377,700	447.40
2016-09-30	2,250	2,250	2,213	2,219	497,500	443.80
2016-09-29	2,234	2,310	2,201	2,278	1,022,000	455.60
2016-09-28	2,086	2,117	2,080	2,093	238,300	418.60
2016-09-27	2,092	2,161	2,073	2,161	271,600	432.20
2016-09-26	2,128	2,135	2,093	2,093	183,200	418.60
2016-09-23	2,157	2,160	2,126	2,146	210,100	429.20
2016-09-21	2,113	2,145	2,070	2,145	391,100	429
2016-09-20	2,073	2,087	2,046	2,079	310,600	415.80
2016-09-16	2,101	2,117	2,092	2,117	244,500	423.40
2016-09-15	2,115	2,115	2,075	2,102	379,300	420.40
2016-09-14	2,137	2,140	2,103	2,136	366,200	427.20
2016-09-13	2,202	2,203	2,161	2,180	248,800	436
2016-09-12	2,229	2,231	2,166	2,171	425,400	434.20
2016-09-09	2,274	2,306	2,270	2,292	251,400	458.40
2016-09-08	2,284	2,284	2,234	2,240	218,500	448
2016-09-07	2,264	2,273	2,234	2,264	208,200	452.80
2016-09-06	2,330	2,340	2,284	2,284	150,000	456.80
2016-09-05	2,299	2,384	2,292	2,336	352,200	467.20
2016-09-02	2,218	2,260	2,202	2,257	210,500	451.40
2016-09-01	2,248	2,260	2,219	2,241	252,100	448.20
2016-08-31	2,241	2,299	2,235	2,279	239,700	455.80
2016-08-30	2,200	2,238	2,194	2,231	178,400	446.20
2016-08-29	2,210	2,234	2,186	2,194	224,000	438.80
2016-08-26	2,205	2,205	2,129	2,156	312,500	431.20
2016-08-25	2,220	2,227	2,203	2,223	137,100	444.60
2016-08-24	2,279	2,283	2,221	2,233	192,900	446.60
2016-08-23	2,294	2,302	2,226	2,245	281,900	449
2016-08-22	2,367	2,369	2,306	2,322	239,500	464.40
2016-08-19	2,305	2,379	2,296	2,373	332,400	474.60
2016-08-18	2,293	2,315	2,266	2,267	252,700	453.40
2016-08-17	2,220	2,327	2,216	2,315	388,300	463
2016-08-16	2,248	2,278	2,213	2,219	375,000	443.80
2016-08-15	2,253	2,275	2,225	2,238	200,400	447.60
2016-08-12	2,290	2,325	2,276	2,287	253,400	457.40
2016-08-10	2,255	2,261	2,233	2,245	162,600	449
2016-08-09	2,243	2,291	2,225	2,289	247,300	457.80
2016-08-08	2,180	2,246	2,173	2,236	339,200	447.20
2016-08-05	2,090	2,162	2,085	2,157	332,600	431.40
2016-08-04	2,041	2,078	2,031	2,078	226,800	415.60
2016-08-03	2,017	2,039	1,987	2,024	329,700	404.80
2016-08-02	2,093	2,121	2,071	2,071	319,900	414.20
2016-08-01	2,144	2,159	2,095	2,136	230,400	427.20
2016-07-29	2,140	2,168	2,098	2,144	273,800	428.80
2016-07-28	2,100	2,143	2,078	2,141	221,500	428.20
2016-07-27	2,104	2,148	2,104	2,123	252,200	424.60
2016-07-26	2,136	2,136	2,075	2,080	316,400	416
2016-07-25	2,139	2,194	2,139	2,163	402,600	432.60
2016-07-22	2,128	2,152	2,111	2,135	185,600	427
2016-07-21	2,131	2,190	2,120	2,176	281,000	435.20
2016-07-20	2,114	2,120	2,061	2,088	386,800	417.60
2016-07-19	2,130	2,144	2,086	2,124	257,100	424.80
2016-07-15	2,109	2,140	2,090	2,101	293,800	420.20
2016-07-14	2,045	2,096	2,043	2,085	266,600	417
2016-07-13	2,089	2,104	2,076	2,084	249,900	416.80
2016-07-12	2,017	2,064	2,010	2,037	244,000	407.40
2016-07-11	1,982	2,019	1,978	1,998	298,900	399.60
2016-07-08	1,979	1,998	1,931	1,948	258,700	389.60
2016-07-07	2,001	2,044	1,986	2,001	371,000	400.20
2016-07-06	2,047	2,048	2,002	2,033	298,900	406.60
2016-07-05	2,062	2,073	2,036	2,071	274,200	414.20
2016-07-04	2,038	2,055	2,009	2,052	219,200	410.40
2016-07-01	2,021	2,045	2,015	2,033	218,100	406.60
2016-06-30	2,070	2,092	2,042	2,050	241,600	410
2016-06-29	2,000	2,031	1,973	2,026	312,200	405.20
2016-06-28	1,961	1,997	1,919	1,970	330,600	394
2016-06-27	2,022	2,049	1,977	1,991	409,700	398.20
2016-06-24	2,231	2,234	2,005	2,017	437,900	403.40
2016-06-23	2,135	2,227	2,135	2,219	320,700	443.80
2016-06-22	2,150	2,175	2,128	2,153	224,300	430.60
2016-06-21	2,105	2,169	2,080	2,151	378,000	430.20
2016-06-20	2,150	2,171	2,128	2,155	343,000	431
2016-06-17	2,111	2,142	2,085	2,086	564,400	417.20
2016-06-16	2,138	2,157	2,087	2,090	507,600	418
2016-06-15	2,142	2,191	2,113	2,176	392,200	435.20
2016-06-14	2,220	2,246	2,182	2,192	291,700	438.40
2016-06-13	2,283	2,286	2,213	2,220	477,100	444
2016-06-10	2,445	2,445	2,337	2,347	387,900	469.40
2016-06-09	2,443	2,488	2,439	2,454	366,500	490.80
2016-06-08	2,404	2,431	2,391	2,431	334,900	486.20
2016-06-07	2,320	2,392	2,320	2,389	389,800	477.80
2016-06-06	2,334	2,337	2,276	2,295	570,500	459
2016-06-03	2,410	2,431	2,370	2,384	299,000	476.80
2016-06-02	2,534	2,550	2,410	2,422	457,300	484.40
2016-06-01	2,470	2,571	2,449	2,567	671,600	513.40
2016-05-31	2,485	2,509	2,454	2,471	314,200	494.20
2016-05-30	2,480	2,484	2,412	2,440	339,200	488
2016-05-27	2,407	2,484	2,392	2,469	570,300	493.80
2016-05-26	2,335	2,408	2,319	2,396	445,900	479.20
2016-05-25	2,342	2,357	2,298	2,303	359,300	460.60
2016-05-24	2,350	2,354	2,303	2,311	194,600	462.20
2016-05-23	2,351	2,359	2,316	2,358	214,600	471.60
2016-05-20	2,375	2,393	2,348	2,381	236,400	476.20
2016-05-19	2,450	2,450	2,344	2,359	358,200	471.80
2016-05-18	2,380	2,476	2,373	2,473	445,500	494.60
2016-05-17	2,324	2,373	2,316	2,372	322,600	474.40
2016-05-16	2,306	2,320	2,279	2,295	328,600	459
2016-05-13	2,430	2,431	2,305	2,308	418,400	461.60
2016-05-12	2,426	2,442	2,395	2,430	247,800	486
2016-05-11	2,432	2,453	2,380	2,393	360,300	478.60
2016-05-10	2,397	2,403	2,331	2,400	309,100	480
2016-05-09	2,444	2,485	2,412	2,412	255,900	482.40
2016-05-06	2,469	2,486	2,402	2,422	316,900	484.40
2016-05-02	2,455	2,499	2,437	2,492	292,400	498.40
2016-04-28	2,700	2,736	2,560	2,569	504,600	513.80
2016-04-27	2,669	2,720	2,662	2,672	298,900	534.40
2016-04-26	2,647	2,647	2,600	2,635	260,400	527
2016-04-25	2,696	2,710	2,635	2,663	170,000	532.60
2016-04-22	2,629	2,678	2,608	2,678	233,300	535.60
2016-04-21	2,581	2,655	2,568	2,653	452,200	530.60
2016-04-20	2,531	2,567	2,476	2,517	386,300	503.40
2016-04-19	2,439	2,467	2,419	2,462	559,600	492.40
2016-04-18	2,340	2,428	2,325	2,419	389,400	483.80
2016-04-15	2,506	2,535	2,479	2,482	262,800	496.40
2016-04-14	2,522	2,547	2,504	2,538	405,300	507.60
2016-04-13	2,460	2,519	2,447	2,500	376,300	500
2016-04-12	2,331	2,426	2,315	2,410	233,500	482
2016-04-11	2,377	2,392	2,304	2,332	312,600	466.40
2016-04-08	2,257	2,372	2,224	2,343	378,700	468.60
2016-04-07	2,298	2,346	2,277	2,320	477,200	464
2016-04-06	2,315	2,335	2,268	2,278	332,000	455.60
2016-04-05	2,364	2,370	2,287	2,300	371,600	460
2016-04-04	2,401	2,438	2,367	2,389	371,100	477.80
2016-04-01	2,494	2,505	2,404	2,414	469,300	482.80
2016-03-31	2,484	2,552	2,484	2,522	392,900	504.40
2016-03-30	2,507	2,518	2,467	2,473	447,100	494.60
2016-03-29	2,544	2,567	2,521	2,545	251,700	509
2016-03-28	2,562	2,580	2,531	2,560	427,100	512
2016-03-25	2,600	2,602	2,509	2,546	773,900	509.20
2016-03-24	2,675	2,690	2,598	2,608	365,900	521.60
2016-03-23	2,729	2,744	2,702	2,716	179,500	543.20
2016-03-22	2,756	2,799	2,707	2,728	235,000	545.60
2016-03-18	2,764	2,785	2,708	2,739	358,600	547.80
2016-03-17	2,734	2,827	2,715	2,725	410,300	545
2016-03-16	2,702	2,731	2,673	2,684	416,700	536.80
2016-03-15	2,800	2,801	2,708	2,734	476,900	546.80
2016-03-14	2,828	2,868	2,804	2,829	224,300	565.80
2016-03-11	2,757	2,814	2,721	2,802	378,700	560.40
2016-03-10	2,827	2,854	2,767	2,799	357,200	559.80
2016-03-09	2,734	2,761	2,709	2,759	474,800	551.80
2016-03-08	2,791	2,831	2,712	2,775	387,000	555
2016-03-07	2,821	2,840	2,743	2,767	378,800	553.40
2016-03-04	2,650	2,800	2,650	2,788	537,400	557.60
2016-03-03	2,609	2,647	2,580	2,642	431,600	528.40
2016-03-02	2,574	2,619	2,542	2,597	518,600	519.40
2016-03-01	2,444	2,511	2,425	2,484	438,100	496.80
2016-02-29	2,489	2,525	2,423	2,424	448,600	484.80
2016-02-26	2,480	2,498	2,450	2,478	392,300	495.60
2016-02-25	2,491	2,517	2,432	2,468	537,400	493.60
2016-02-24	2,479	2,502	2,428	2,475	371,600	495
2016-02-23	2,584	2,625	2,511	2,518	520,700	503.60
2016-02-22	2,548	2,580	2,518	2,544	394,200	508.80
2016-02-19	2,718	2,730	2,555	2,593	641,200	518.60
2016-02-18	2,677	2,807	2,667	2,768	698,400	553.60
2016-02-17	2,685	2,693	2,542	2,581	566,300	516.20
2016-02-16	2,652	2,757	2,650	2,731	251,200	546.20
2016-02-15	2,612	2,692	2,580	2,658	446,800	531.60
2016-02-12	2,550	2,607	2,505	2,512	520,700	502.40
2016-02-10	2,691	2,728	2,574	2,615	751,400	523
2016-02-09	2,766	2,782	2,716	2,725	444,900	545
2016-02-08	2,866	2,920	2,803	2,890	570,200	578
2016-02-05	3,015	3,035	2,945	2,998	481,400	599.60
2016-02-04	2,947	2,995	2,906	2,982	663,600	596.40
2016-02-03	2,900	2,946	2,870	2,926	445,000	585.20
2016-02-02	3,065	3,070	2,997	3,020	327,700	604
2016-02-01	3,135	3,150	3,100	3,135	294,500	627
2016-01-29	2,990	3,115	2,972	3,085	570,400	617
2016-01-28	2,972	2,976	2,895	2,908	316,600	581.60
2016-01-27	2,900	2,993	2,892	2,980	570,400	596
2016-01-26	2,852	2,880	2,803	2,812	433,000	562.40
2016-01-25	2,845	2,999	2,839	2,950	934,300	590
2016-01-22	2,730	2,774	2,696	2,769	507,000	553.80
2016-01-21	2,670	2,737	2,625	2,625	388,600	525
2016-01-20	2,764	2,767	2,664	2,670	528,800	534
2016-01-19	2,769	2,820	2,736	2,801	275,800	560.20
2016-01-18	2,737	2,783	2,707	2,768	469,100	553.60
2016-01-15	2,870	2,928	2,805	2,826	377,700	565.20
2016-01-14	2,845	2,848	2,786	2,830	528,500	566
2016-01-13	2,880	2,913	2,854	2,901	429,700	580.20
2016-01-12	3,000	3,010	2,850	2,851	805,400	570.20
2016-01-08	3,095	3,120	3,055	3,080	370,400	616
2016-01-07	3,150	3,200	3,095	3,100	399,400	620
2016-01-06	3,255	3,280	3,170	3,200	286,100	640
2016-01-05	3,240	3,290	3,200	3,265	442,500	653
2016-01-04	3,300	3,355	3,245	3,280	402,400	656

分割・併合履歴： [2024-09-27]1株→5株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30