1662 石油資源開発(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,9923,0152,9742,988281,1002,988
2017-12-283,0003,0552,9893,015280,7003,015
2017-12-272,9403,0302,9322,999518,4002,999
2017-12-262,9292,9332,9022,903172,1002,903
2017-12-252,9152,9302,8982,920158,6002,920
2017-12-222,8922,9272,8842,905338,4002,905
2017-12-212,8302,8822,8302,874452,8002,874
2017-12-202,7672,8052,7542,797243,5002,797
2017-12-192,7882,7982,7572,767265,2002,767
2017-12-182,8282,8282,7652,783367,6002,783
2017-12-152,8172,8362,7972,825438,2002,825
2017-12-142,7672,8302,7502,815406,9002,815
2017-12-132,7962,7972,7512,792320,5002,792
2017-12-122,7242,7962,7202,796420,9002,796
2017-12-112,7392,7512,6932,701287,1002,701
2017-12-082,6522,7502,6512,733648,0002,733
2017-12-072,6892,6932,6242,656635,4002,656
2017-12-062,7272,7822,6922,696886,6002,696
2017-12-052,6502,7192,6382,716645,2002,716
2017-12-042,6672,6972,6592,688502,5002,688
2017-12-012,5972,6682,5972,646685,0002,646
2017-11-302,5492,5732,5352,573535,0002,573
2017-11-292,5462,5672,5272,533368,6002,533
2017-11-282,5322,5522,4932,530356,2002,530
2017-11-272,5812,5922,5642,572292,4002,572
2017-11-242,5752,5832,5242,556473,6002,556
2017-11-222,5292,5652,5142,554497,1002,554
2017-11-212,4522,4942,4302,490336,3002,490
2017-11-202,3982,4282,3982,425404,3002,425
2017-11-172,4102,4242,3862,397402,7002,397
2017-11-162,4052,4202,3902,401352,1002,401
2017-11-152,4632,4682,4112,422502,7002,422
2017-11-132,5782,5792,5012,540442,2002,540
2017-11-102,5542,5982,5262,560551,7002,560
2017-11-092,5902,6292,5702,604447,3002,604
2017-11-082,5752,6122,5462,610336,6002,610
2017-11-072,4712,5922,4712,589691,8002,589
2017-11-062,4192,4622,4192,442434,6002,442
2017-11-022,3772,4022,3612,393280,3002,393
2017-11-012,3572,4152,3512,374362,3002,374
2017-10-312,3252,3362,3122,329234,5002,329
2017-10-302,3452,3542,3172,320329,8002,320
2017-10-272,3112,3412,3082,334198,5002,334
2017-10-262,2902,3082,2792,305235,5002,305
2017-10-252,3262,3262,2932,300227,6002,300
2017-10-242,2992,3392,2952,319309,8002,319
2017-10-232,3092,3132,2832,299266,5002,299
2017-10-202,2952,2982,2712,291260,2002,291
2017-10-192,3072,3202,3012,311135,0002,311
2017-10-182,3142,3272,3002,315161,1002,315
2017-10-172,3332,3332,2872,310247,4002,310
2017-10-162,3302,3552,3292,336250,2002,336
2017-10-132,3002,3172,2802,302271,5002,302
2017-10-122,3352,3422,3062,310192,9002,310
2017-10-112,3402,3552,3212,333229,0002,333
2017-10-102,3622,3752,3272,330328,7002,330
2017-10-062,3962,4192,3892,396206,6002,396
2017-10-052,3602,3952,3492,389251,8002,389
2017-10-042,3752,3892,3672,369218,3002,369
2017-10-032,3962,4042,3582,395397,9002,395
2017-10-022,3992,4282,3792,426364,5002,426
2017-09-292,4452,4472,4152,431320,6002,431
2017-09-282,4342,4632,4302,460382,2002,460
2017-09-272,3772,4282,3552,411316,6002,411
2017-09-262,3642,4102,3632,394718,9002,394
2017-09-252,3282,3462,3162,321455,1002,321
2017-09-222,2682,3122,2652,308459,1002,308
2017-09-212,2502,3082,2492,282427,5002,282
2017-09-202,2102,2402,2102,228235,3002,228
2017-09-192,1522,2132,1512,210422,4002,210
2017-09-152,1262,1462,1262,142262,1002,142
2017-09-142,1362,1512,1262,131305,3002,131
2017-09-132,0882,1142,0882,110243,2002,110
2017-09-122,0962,1002,0712,076282,5002,076
2017-09-112,0812,0932,0702,073257,1002,073
2017-09-082,0972,0972,0792,085277,4002,085
2017-09-072,1052,1142,0972,103212,9002,103
2017-09-062,1132,1202,0852,096301,9002,096
2017-09-052,1152,1282,1042,107225,0002,107
2017-09-042,1352,1522,1172,121273,0002,121
2017-09-012,1342,1382,1222,132351,9002,132
2017-08-312,1302,1322,1042,110605,5002,110
2017-08-302,1372,1402,1182,138207,9002,138
2017-08-292,1502,1582,1312,137396,7002,137
2017-08-282,1932,2002,1672,178310,4002,178
2017-08-252,2002,2222,1982,214155,0002,214
2017-08-242,1982,2052,1912,197169,0002,197
2017-08-232,1952,2012,1742,182257,6002,182
2017-08-222,1862,1942,1782,191163,7002,191
2017-08-212,2002,2142,1872,191229,9002,191
2017-08-182,1952,2022,1652,179375,9002,179
2017-08-172,2252,2272,2052,205314,4002,205
2017-08-162,2472,2712,2272,229297,3002,229
2017-08-152,2382,2472,2282,239246,6002,239
2017-08-142,2252,2542,2202,244319,2002,244
2017-08-102,2352,2642,2322,263404,5002,263
2017-08-092,2292,2392,2052,228445,8002,228
2017-08-082,2572,2652,2152,240476,5002,240
2017-08-072,2772,2772,2522,257139,1002,257
2017-08-042,2622,2712,2462,255247,5002,255
2017-08-032,2892,2962,2602,282194,2002,282
2017-08-022,2932,2942,2792,286210,1002,286
2017-08-012,3142,3292,2892,298268,5002,298
2017-07-312,3282,3282,2882,289323,0002,289
2017-07-282,3372,3502,3222,334163,0002,334
2017-07-272,3542,3642,3242,328305,1002,328
2017-07-262,3102,3452,2932,344485,5002,344
2017-07-252,2812,2952,2752,281153,9002,281
2017-07-242,2742,2822,2582,276218,1002,276
2017-07-212,2872,2962,2692,293263,4002,293
2017-07-202,3002,3032,2802,301242,6002,301
2017-07-192,2952,2962,2682,268279,7002,268
2017-07-182,3122,3282,3002,306240,8002,306
2017-07-142,2712,3012,2672,298237,9002,298
2017-07-132,3042,3042,2672,267299,9002,267
2017-07-122,3002,3132,2782,281211,1002,281
2017-07-112,2832,3012,2792,292207,8002,292
2017-07-102,3002,3072,2782,279230,0002,279
2017-07-072,2952,3082,2822,296185,7002,296
2017-07-062,3252,3322,2972,302343,6002,302
2017-07-052,3632,3692,3422,362248,8002,362
2017-07-042,3782,3942,3572,363347,8002,363
2017-07-032,3552,3552,3282,331286,2002,331
2017-06-302,3392,3532,3212,343387,3002,343
2017-06-292,3752,3832,3332,341317,7002,341
2017-06-282,3002,3532,2992,350411,7002,350
2017-06-272,2902,3182,2872,313408,5002,313
2017-06-262,2672,2822,2642,277237,1002,277
2017-06-232,2472,2512,2292,250318,1002,250
2017-06-222,2272,2342,2072,226393,4002,226
2017-06-212,2612,2612,2322,249412,1002,249
2017-06-202,2842,3032,2772,292375,0002,292
2017-06-192,2882,2982,2722,274218,9002,274
2017-06-162,2562,2882,2552,265334,8002,265
2017-06-152,2502,2592,2362,256353,5002,256
2017-06-142,2622,2742,2492,262340,9002,262
2017-06-132,2502,2662,2302,249429,1002,249
2017-06-122,2282,2552,2202,223455,4002,223
2017-06-092,2352,2402,2012,203469,6002,203
2017-06-082,2392,2532,2292,239469,6002,239
2017-06-072,2222,2932,2112,2711,240,3002,271
2017-06-062,2162,2212,1682,174651,5002,174
2017-06-052,2262,2452,2002,216782,9002,216
2017-06-022,2302,2762,2262,275405,4002,275
2017-06-012,2202,2282,2052,216565,6002,216
2017-05-312,2402,2442,2152,230387,4002,230
2017-05-302,2412,2662,2292,264313,9002,264
2017-05-292,2402,2532,2352,249407,5002,249
2017-05-262,2522,2672,2362,245658,3002,245
2017-05-252,2902,2912,2702,275401,7002,275
2017-05-242,3152,3262,2872,298285,5002,298
2017-05-232,2902,3022,2812,295366,0002,295
2017-05-222,3212,3222,2812,302438,4002,302
2017-05-192,2782,2912,2592,277311,2002,277
2017-05-182,2852,2852,2512,268491,8002,268
2017-05-172,3432,3452,3052,305614,4002,305
2017-05-162,4352,4362,3512,355935,6002,355
2017-05-152,4682,4702,3592,417940,3002,417
2017-05-122,4752,5562,4652,542591,8002,542
2017-05-112,5202,5252,4682,479273,0002,479
2017-05-102,4612,5132,4482,495419,4002,495
2017-05-092,4802,4942,4622,473294,8002,473
2017-05-082,4942,5392,4802,505766,6002,505
2017-05-022,4132,4492,4062,444371,6002,444
2017-05-012,4392,4422,3872,404340,4002,404
2017-04-282,4602,4952,4312,439236,4002,439
2017-04-272,4692,4762,4312,451225,4002,451
2017-04-262,4472,4702,4422,465231,7002,465
2017-04-252,4072,4382,4062,420272,9002,420
2017-04-242,4362,4542,3962,406324,8002,406
2017-04-212,4102,4252,3962,417294,6002,417
2017-04-202,4042,4332,3852,405398,2002,405
2017-04-192,4512,4632,4352,446276,0002,446
2017-04-182,4882,5022,4592,470183,2002,470
2017-04-172,4802,4912,4332,467347,1002,467
2017-04-142,5292,5372,4862,496255,9002,496
2017-04-132,5732,5992,5372,554453,2002,554
2017-04-122,5942,6342,5922,616712,0002,616
2017-04-112,5732,5972,5462,592510,0002,592
2017-04-102,5702,5782,5312,575336,8002,575
2017-04-072,4872,5722,4702,566752,5002,566
2017-04-062,4752,4892,4392,453335,2002,453
2017-04-052,5502,5532,4732,474411,5002,474
2017-04-042,5702,5702,5172,537300,3002,537
2017-04-032,5642,5822,5222,548478,2002,548
2017-03-312,6352,6402,5492,549466,8002,549
2017-03-302,6382,6522,6102,622359,3002,622
2017-03-292,6112,6392,5952,613337,1002,613
2017-03-282,5442,5982,5442,571377,0002,571
2017-03-272,5442,5572,5212,525302,5002,525
2017-03-242,5592,5892,5412,559265,2002,559
2017-03-232,5252,5792,5202,572364,1002,572
2017-03-222,5422,5552,5302,536290,2002,536
2017-03-212,5862,5932,5752,587269,4002,587
2017-03-172,5932,6072,5802,592366,0002,592
2017-03-162,6122,6322,5962,616382,8002,616
2017-03-152,6252,6252,5912,596328,6002,596
2017-03-142,6582,6772,6442,654332,3002,654
2017-03-132,6332,6472,6202,629207,9002,629
2017-03-102,6882,6902,6402,662239,4002,662
2017-03-092,6332,6732,6072,649410,9002,649
2017-03-082,6952,7082,6662,679277,0002,679
2017-03-072,6622,7052,6622,695311,3002,695
2017-03-062,6512,6712,6452,663363,7002,663
2017-03-032,6892,6932,6412,648374,4002,648
2017-03-022,7212,7332,7112,722229,1002,722
2017-03-012,7062,7292,6842,705282,5002,705
2017-02-282,7112,7522,7012,710326,1002,710
2017-02-272,6642,6922,6412,668240,5002,668
2017-02-242,7222,7482,7122,714227,3002,714
2017-02-232,7222,7392,6812,728254,3002,728
2017-02-222,7412,7422,6902,702277,8002,702
2017-02-212,7352,7542,6972,718201,9002,718
2017-02-202,6792,7162,6582,705224,6002,705
2017-02-172,7482,7492,7032,709187,1002,709
2017-02-162,7802,7842,7442,776261,8002,776
2017-02-152,7722,7932,7302,783475,0002,783
2017-02-142,7442,7772,7272,735536,1002,735
2017-02-132,6752,7652,6752,721520,6002,721
2017-02-102,5692,6432,5572,629494,1002,629
2017-02-092,5042,5752,5002,538543,3002,538
2017-02-082,4182,5232,3892,464596,3002,464
2017-02-072,4522,4782,4332,448360,2002,448
2017-02-062,4992,5002,4602,470328,7002,470
2017-02-032,4592,4972,4402,470305,2002,470
2017-02-022,5402,5562,4512,460633,6002,460
2017-02-012,5302,5552,4792,551480,9002,551
2017-01-312,5452,5632,5302,538344,1002,538
2017-01-302,5802,6042,5642,595294,6002,595
2017-01-272,5902,6462,5872,607385,8002,607
2017-01-262,5902,5942,5072,530496,5002,530
2017-01-252,5562,5992,5462,557192,8002,557
2017-01-242,5332,5552,5232,540400,7002,540
2017-01-232,5602,5632,5262,541205,0002,541
2017-01-202,5712,6102,5712,583221,5002,583
2017-01-192,5732,5732,5242,560299,6002,560
2017-01-182,5102,5872,5102,581205,2002,581
2017-01-172,5602,5672,5102,510249,6002,510
2017-01-162,6452,6512,5542,560255,6002,560
2017-01-132,5782,6422,5732,634307,1002,634
2017-01-122,6042,6252,5752,595342,3002,595
2017-01-112,5502,6002,5272,596408,0002,596
2017-01-102,6082,6212,5772,586341,0002,586
2017-01-062,6072,6352,6022,632263,1002,632
2017-01-052,6602,6652,6132,645367,7002,645
2017-01-042,6292,7282,6292,672532,8002,672

分割・併合履歴 : なし