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
2016-12-302,6012,6172,5952,599275,0002,599
2016-12-292,6382,6502,6102,642272,6002,642
2016-12-282,6682,6962,6612,664196,5002,664
2016-12-272,6362,6752,6302,638229,8002,638
2016-12-262,6692,6932,6332,636303,0002,636
2016-12-222,6672,6792,6382,664306,3002,664
2016-12-212,6522,7102,6502,663388,3002,663
2016-12-202,7022,7032,6332,664513,5002,664
2016-12-192,7482,7522,7162,731419,1002,731
2016-12-162,7642,7862,7402,772421,2002,772
2016-12-152,8102,8142,7592,765501,9002,765
2016-12-142,8402,8702,8212,838624,2002,838
2016-12-132,8442,8902,8222,889607,0002,889
2016-12-122,9363,0402,8482,8941,181,7002,894
2016-12-092,6872,8052,6862,789787,3002,789
2016-12-082,6472,6662,6252,647391,2002,647
2016-12-072,6502,6682,6072,644435,2002,644
2016-12-062,6582,6842,6272,642419,2002,642
2016-12-052,6312,6492,6102,623371,0002,623
2016-12-022,6532,6982,6292,669899,3002,669
2016-12-012,5712,6612,5412,6111,527,0002,611
2016-11-302,3712,3922,3252,327592,8002,327
2016-11-292,4212,4252,3902,406440,0002,406
2016-11-282,4422,4462,3932,439451,1002,439
2016-11-252,4802,5102,4702,489371,7002,489
2016-11-242,4702,5182,4602,482556,9002,482
2016-11-222,4382,5042,4322,457643,1002,457
2016-11-212,3432,4002,3402,398501,3002,398
2016-11-182,3452,3602,3252,329260,1002,329
2016-11-172,2932,3362,2712,333274,2002,333
2016-11-162,3542,3662,3182,332473,5002,332
2016-11-152,2672,3112,2322,280382,7002,280
2016-11-142,1792,2562,1772,246400,3002,246
2016-11-112,1892,2192,1662,177423,9002,177
2016-11-102,1402,1952,1262,188606,1002,188
2016-11-092,1752,2181,9962,036824,9002,036
2016-11-082,2262,2322,1842,186339,1002,186
2016-11-072,1922,2222,1812,209527,0002,209
2016-11-042,1872,2132,1802,191243,1002,191
2016-11-022,2652,2662,1862,229553,5002,229
2016-11-012,2882,3052,2762,288330,3002,288
2016-10-312,3182,3232,2832,307498,2002,307
2016-10-282,3602,3792,3462,368344,8002,368
2016-10-272,3252,3512,3112,336297,2002,336
2016-10-262,3122,3392,3012,337246,5002,337
2016-10-252,3402,3682,3262,341317,3002,341
2016-10-242,4022,4152,3432,355541,2002,355
2016-10-212,4342,4382,3902,410728,5002,410
2016-10-202,4802,4972,4352,442348,0002,442
2016-10-192,4822,4832,4202,435420,7002,435
2016-10-172,4982,5242,4782,500391,4002,500
2016-10-132,4932,4962,4052,437680,2002,437
2016-10-122,4982,5452,4902,527347,3002,527
2016-10-112,4792,5892,4782,543789,0002,543
2016-10-072,4002,4532,4002,422480,9002,422
2016-10-062,3492,4012,3422,364418,4002,364
2016-10-052,2742,3082,2722,306365,5002,306
2016-10-042,2202,2732,2092,272259,0002,272
2016-10-032,2372,2492,2052,237377,7002,237
2016-09-302,2502,2502,2132,219497,5002,219
2016-09-292,2342,3102,2012,2781,022,0002,278
2016-09-282,0862,1172,0802,093238,3002,093
2016-09-272,0922,1612,0732,161271,6002,161
2016-09-262,1282,1352,0932,093183,2002,093
2016-09-232,1572,1602,1262,146210,1002,146
2016-09-212,1132,1452,0702,145391,1002,145
2016-09-202,0732,0872,0462,079310,6002,079
2016-09-162,1012,1172,0922,117244,5002,117
2016-09-152,1152,1152,0752,102379,3002,102
2016-09-142,1372,1402,1032,136366,2002,136
2016-09-132,2022,2032,1612,180248,8002,180
2016-09-122,2292,2312,1662,171425,4002,171
2016-09-092,2742,3062,2702,292251,4002,292
2016-09-082,2842,2842,2342,240218,5002,240
2016-09-072,2642,2732,2342,264208,2002,264
2016-09-062,3302,3402,2842,284150,0002,284
2016-09-052,2992,3842,2922,336352,2002,336
2016-09-022,2182,2602,2022,257210,5002,257
2016-09-012,2482,2602,2192,241252,1002,241
2016-08-312,2412,2992,2352,279239,7002,279
2016-08-302,2002,2382,1942,231178,4002,231
2016-08-292,2102,2342,1862,194224,0002,194
2016-08-262,2052,2052,1292,156312,5002,156
2016-08-252,2202,2272,2032,223137,1002,223
2016-08-242,2792,2832,2212,233192,9002,233
2016-08-232,2942,3022,2262,245281,9002,245
2016-08-222,3672,3692,3062,322239,5002,322
2016-08-192,3052,3792,2962,373332,4002,373
2016-08-182,2932,3152,2662,267252,7002,267
2016-08-172,2202,3272,2162,315388,3002,315
2016-08-162,2482,2782,2132,219375,0002,219
2016-08-152,2532,2752,2252,238200,4002,238
2016-08-122,2902,3252,2762,287253,4002,287
2016-08-102,2552,2612,2332,245162,6002,245
2016-08-092,2432,2912,2252,289247,3002,289
2016-08-082,1802,2462,1732,236339,2002,236
2016-08-052,0902,1622,0852,157332,6002,157
2016-08-042,0412,0782,0312,078226,8002,078
2016-08-032,0172,0391,9872,024329,7002,024
2016-08-022,0932,1212,0712,071319,9002,071
2016-08-012,1442,1592,0952,136230,4002,136
2016-07-292,1402,1682,0982,144273,8002,144
2016-07-282,1002,1432,0782,141221,5002,141
2016-07-272,1042,1482,1042,123252,2002,123
2016-07-262,1362,1362,0752,080316,4002,080
2016-07-252,1392,1942,1392,163402,6002,163
2016-07-222,1282,1522,1112,135185,6002,135
2016-07-212,1312,1902,1202,176281,0002,176
2016-07-202,1142,1202,0612,088386,8002,088
2016-07-192,1302,1442,0862,124257,1002,124
2016-07-152,1092,1402,0902,101293,8002,101
2016-07-142,0452,0962,0432,085266,6002,085
2016-07-132,0892,1042,0762,084249,9002,084
2016-07-122,0172,0642,0102,037244,0002,037
2016-07-111,9822,0191,9781,998298,9001,998
2016-07-081,9791,9981,9311,948258,7001,948
2016-07-072,0012,0441,9862,001371,0002,001
2016-07-062,0472,0482,0022,033298,9002,033
2016-07-052,0622,0732,0362,071274,2002,071
2016-07-042,0382,0552,0092,052219,2002,052
2016-07-012,0212,0452,0152,033218,1002,033
2016-06-302,0702,0922,0422,050241,6002,050
2016-06-292,0002,0311,9732,026312,2002,026
2016-06-281,9611,9971,9191,970330,6001,970
2016-06-272,0222,0491,9771,991409,7001,991
2016-06-242,2312,2342,0052,017437,9002,017
2016-06-232,1352,2272,1352,219320,7002,219
2016-06-222,1502,1752,1282,153224,3002,153
2016-06-212,1052,1692,0802,151378,0002,151
2016-06-202,1502,1712,1282,155343,0002,155
2016-06-172,1112,1422,0852,086564,4002,086
2016-06-162,1382,1572,0872,090507,6002,090
2016-06-152,1422,1912,1132,176392,2002,176
2016-06-142,2202,2462,1822,192291,7002,192
2016-06-132,2832,2862,2132,220477,1002,220
2016-06-102,4452,4452,3372,347387,9002,347
2016-06-092,4432,4882,4392,454366,5002,454
2016-06-082,4042,4312,3912,431334,9002,431
2016-06-072,3202,3922,3202,389389,8002,389
2016-06-062,3342,3372,2762,295570,5002,295
2016-06-032,4102,4312,3702,384299,0002,384
2016-06-022,5342,5502,4102,422457,3002,422
2016-06-012,4702,5712,4492,567671,6002,567
2016-05-312,4852,5092,4542,471314,2002,471
2016-05-302,4802,4842,4122,440339,2002,440
2016-05-272,4072,4842,3922,469570,3002,469
2016-05-262,3352,4082,3192,396445,9002,396
2016-05-252,3422,3572,2982,303359,3002,303
2016-05-242,3502,3542,3032,311194,6002,311
2016-05-232,3512,3592,3162,358214,6002,358
2016-05-202,3752,3932,3482,381236,4002,381
2016-05-192,4502,4502,3442,359358,2002,359
2016-05-182,3802,4762,3732,473445,5002,473
2016-05-172,3242,3732,3162,372322,6002,372
2016-05-162,3062,3202,2792,295328,6002,295
2016-05-132,4302,4312,3052,308418,4002,308
2016-05-122,4262,4422,3952,430247,8002,430
2016-05-112,4322,4532,3802,393360,3002,393
2016-05-102,3972,4032,3312,400309,1002,400
2016-05-092,4442,4852,4122,412255,9002,412
2016-05-062,4692,4862,4022,422316,9002,422
2016-05-022,4552,4992,4372,492292,4002,492
2016-04-282,7002,7362,5602,569504,6002,569
2016-04-272,6692,7202,6622,672298,9002,672
2016-04-262,6472,6472,6002,635260,4002,635
2016-04-252,6962,7102,6352,663170,0002,663
2016-04-222,6292,6782,6082,678233,3002,678
2016-04-212,5812,6552,5682,653452,2002,653
2016-04-202,5312,5672,4762,517386,3002,517
2016-04-192,4392,4672,4192,462559,6002,462
2016-04-182,3402,4282,3252,419389,4002,419
2016-04-152,5062,5352,4792,482262,8002,482
2016-04-142,5222,5472,5042,538405,3002,538
2016-04-132,4602,5192,4472,500376,3002,500
2016-04-122,3312,4262,3152,410233,5002,410
2016-04-112,3772,3922,3042,332312,6002,332
2016-04-082,2572,3722,2242,343378,7002,343
2016-04-072,2982,3462,2772,320477,2002,320
2016-04-062,3152,3352,2682,278332,0002,278
2016-04-052,3642,3702,2872,300371,6002,300
2016-04-042,4012,4382,3672,389371,1002,389
2016-04-012,4942,5052,4042,414469,3002,414
2016-03-312,4842,5522,4842,522392,9002,522
2016-03-302,5072,5182,4672,473447,1002,473
2016-03-292,5442,5672,5212,545251,7002,545
2016-03-282,5622,5802,5312,560427,1002,560
2016-03-252,6002,6022,5092,546773,9002,546
2016-03-242,6752,6902,5982,608365,9002,608
2016-03-232,7292,7442,7022,716179,5002,716
2016-03-222,7562,7992,7072,728235,0002,728
2016-03-182,7642,7852,7082,739358,6002,739
2016-03-172,7342,8272,7152,725410,3002,725
2016-03-162,7022,7312,6732,684416,7002,684
2016-03-152,8002,8012,7082,734476,9002,734
2016-03-142,8282,8682,8042,829224,3002,829
2016-03-112,7572,8142,7212,802378,7002,802
2016-03-102,8272,8542,7672,799357,2002,799
2016-03-092,7342,7612,7092,759474,8002,759
2016-03-082,7912,8312,7122,775387,0002,775
2016-03-072,8212,8402,7432,767378,8002,767
2016-03-042,6502,8002,6502,788537,4002,788
2016-03-032,6092,6472,5802,642431,6002,642
2016-03-022,5742,6192,5422,597518,6002,597
2016-03-012,4442,5112,4252,484438,1002,484
2016-02-292,4892,5252,4232,424448,6002,424
2016-02-262,4802,4982,4502,478392,3002,478
2016-02-252,4912,5172,4322,468537,4002,468
2016-02-242,4792,5022,4282,475371,6002,475
2016-02-232,5842,6252,5112,518520,7002,518
2016-02-222,5482,5802,5182,544394,2002,544
2016-02-192,7182,7302,5552,593641,2002,593
2016-02-182,6772,8072,6672,768698,4002,768
2016-02-172,6852,6932,5422,581566,3002,581
2016-02-162,6522,7572,6502,731251,2002,731
2016-02-152,6122,6922,5802,658446,8002,658
2016-02-122,5502,6072,5052,512520,7002,512
2016-02-102,6912,7282,5742,615751,4002,615
2016-02-092,7662,7822,7162,725444,9002,725
2016-02-082,8662,9202,8032,890570,2002,890
2016-02-053,0153,0352,9452,998481,4002,998
2016-02-042,9472,9952,9062,982663,6002,982
2016-02-032,9002,9462,8702,926445,0002,926
2016-02-023,0653,0702,9973,020327,7003,020
2016-02-013,1353,1503,1003,135294,5003,135
2016-01-292,9903,1152,9723,085570,4003,085
2016-01-282,9722,9762,8952,908316,6002,908
2016-01-272,9002,9932,8922,980570,4002,980
2016-01-262,8522,8802,8032,812433,0002,812
2016-01-252,8452,9992,8392,950934,3002,950
2016-01-222,7302,7742,6962,769507,0002,769
2016-01-212,6702,7372,6252,625388,6002,625
2016-01-202,7642,7672,6642,670528,8002,670
2016-01-192,7692,8202,7362,801275,8002,801
2016-01-182,7372,7832,7072,768469,1002,768
2016-01-152,8702,9282,8052,826377,7002,826
2016-01-142,8452,8482,7862,830528,5002,830
2016-01-132,8802,9132,8542,901429,7002,901
2016-01-123,0003,0102,8502,851805,4002,851
2016-01-083,0953,1203,0553,080370,4003,080
2016-01-073,1503,2003,0953,100399,4003,100
2016-01-063,2553,2803,1703,200286,1003,200
2016-01-053,2403,2903,2003,265442,5003,265
2016-01-043,3003,3553,2453,280402,4003,280

分割・併合履歴 : なし