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
2017-12-29	2,992	3,015	2,974	2,988	281,100	597.60
2017-12-28	3,000	3,055	2,989	3,015	280,700	603
2017-12-27	2,940	3,030	2,932	2,999	518,400	599.80
2017-12-26	2,929	2,933	2,902	2,903	172,100	580.60
2017-12-25	2,915	2,930	2,898	2,920	158,600	584
2017-12-22	2,892	2,927	2,884	2,905	338,400	581
2017-12-21	2,830	2,882	2,830	2,874	452,800	574.80
2017-12-20	2,767	2,805	2,754	2,797	243,500	559.40
2017-12-19	2,788	2,798	2,757	2,767	265,200	553.40
2017-12-18	2,828	2,828	2,765	2,783	367,600	556.60
2017-12-15	2,817	2,836	2,797	2,825	438,200	565
2017-12-14	2,767	2,830	2,750	2,815	406,900	563
2017-12-13	2,796	2,797	2,751	2,792	320,500	558.40
2017-12-12	2,724	2,796	2,720	2,796	420,900	559.20
2017-12-11	2,739	2,751	2,693	2,701	287,100	540.20
2017-12-08	2,652	2,750	2,651	2,733	648,000	546.60
2017-12-07	2,689	2,693	2,624	2,656	635,400	531.20
2017-12-06	2,727	2,782	2,692	2,696	886,600	539.20
2017-12-05	2,650	2,719	2,638	2,716	645,200	543.20
2017-12-04	2,667	2,697	2,659	2,688	502,500	537.60
2017-12-01	2,597	2,668	2,597	2,646	685,000	529.20
2017-11-30	2,549	2,573	2,535	2,573	535,000	514.60
2017-11-29	2,546	2,567	2,527	2,533	368,600	506.60
2017-11-28	2,532	2,552	2,493	2,530	356,200	506
2017-11-27	2,581	2,592	2,564	2,572	292,400	514.40
2017-11-24	2,575	2,583	2,524	2,556	473,600	511.20
2017-11-22	2,529	2,565	2,514	2,554	497,100	510.80
2017-11-21	2,452	2,494	2,430	2,490	336,300	498
2017-11-20	2,398	2,428	2,398	2,425	404,300	485
2017-11-17	2,410	2,424	2,386	2,397	402,700	479.40
2017-11-16	2,405	2,420	2,390	2,401	352,100	480.20
2017-11-15	2,463	2,468	2,411	2,422	502,700	484.40
2017-11-13	2,578	2,579	2,501	2,540	442,200	508
2017-11-10	2,554	2,598	2,526	2,560	551,700	512
2017-11-09	2,590	2,629	2,570	2,604	447,300	520.80
2017-11-08	2,575	2,612	2,546	2,610	336,600	522
2017-11-07	2,471	2,592	2,471	2,589	691,800	517.80
2017-11-06	2,419	2,462	2,419	2,442	434,600	488.40
2017-11-02	2,377	2,402	2,361	2,393	280,300	478.60
2017-11-01	2,357	2,415	2,351	2,374	362,300	474.80
2017-10-31	2,325	2,336	2,312	2,329	234,500	465.80
2017-10-30	2,345	2,354	2,317	2,320	329,800	464
2017-10-27	2,311	2,341	2,308	2,334	198,500	466.80
2017-10-26	2,290	2,308	2,279	2,305	235,500	461
2017-10-25	2,326	2,326	2,293	2,300	227,600	460
2017-10-24	2,299	2,339	2,295	2,319	309,800	463.80
2017-10-23	2,309	2,313	2,283	2,299	266,500	459.80
2017-10-20	2,295	2,298	2,271	2,291	260,200	458.20
2017-10-19	2,307	2,320	2,301	2,311	135,000	462.20
2017-10-18	2,314	2,327	2,300	2,315	161,100	463
2017-10-17	2,333	2,333	2,287	2,310	247,400	462
2017-10-16	2,330	2,355	2,329	2,336	250,200	467.20
2017-10-13	2,300	2,317	2,280	2,302	271,500	460.40
2017-10-12	2,335	2,342	2,306	2,310	192,900	462
2017-10-11	2,340	2,355	2,321	2,333	229,000	466.60
2017-10-10	2,362	2,375	2,327	2,330	328,700	466
2017-10-06	2,396	2,419	2,389	2,396	206,600	479.20
2017-10-05	2,360	2,395	2,349	2,389	251,800	477.80
2017-10-04	2,375	2,389	2,367	2,369	218,300	473.80
2017-10-03	2,396	2,404	2,358	2,395	397,900	479
2017-10-02	2,399	2,428	2,379	2,426	364,500	485.20
2017-09-29	2,445	2,447	2,415	2,431	320,600	486.20
2017-09-28	2,434	2,463	2,430	2,460	382,200	492
2017-09-27	2,377	2,428	2,355	2,411	316,600	482.20
2017-09-26	2,364	2,410	2,363	2,394	718,900	478.80
2017-09-25	2,328	2,346	2,316	2,321	455,100	464.20
2017-09-22	2,268	2,312	2,265	2,308	459,100	461.60
2017-09-21	2,250	2,308	2,249	2,282	427,500	456.40
2017-09-20	2,210	2,240	2,210	2,228	235,300	445.60
2017-09-19	2,152	2,213	2,151	2,210	422,400	442
2017-09-15	2,126	2,146	2,126	2,142	262,100	428.40
2017-09-14	2,136	2,151	2,126	2,131	305,300	426.20
2017-09-13	2,088	2,114	2,088	2,110	243,200	422
2017-09-12	2,096	2,100	2,071	2,076	282,500	415.20
2017-09-11	2,081	2,093	2,070	2,073	257,100	414.60
2017-09-08	2,097	2,097	2,079	2,085	277,400	417
2017-09-07	2,105	2,114	2,097	2,103	212,900	420.60
2017-09-06	2,113	2,120	2,085	2,096	301,900	419.20
2017-09-05	2,115	2,128	2,104	2,107	225,000	421.40
2017-09-04	2,135	2,152	2,117	2,121	273,000	424.20
2017-09-01	2,134	2,138	2,122	2,132	351,900	426.40
2017-08-31	2,130	2,132	2,104	2,110	605,500	422
2017-08-30	2,137	2,140	2,118	2,138	207,900	427.60
2017-08-29	2,150	2,158	2,131	2,137	396,700	427.40
2017-08-28	2,193	2,200	2,167	2,178	310,400	435.60
2017-08-25	2,200	2,222	2,198	2,214	155,000	442.80
2017-08-24	2,198	2,205	2,191	2,197	169,000	439.40
2017-08-23	2,195	2,201	2,174	2,182	257,600	436.40
2017-08-22	2,186	2,194	2,178	2,191	163,700	438.20
2017-08-21	2,200	2,214	2,187	2,191	229,900	438.20
2017-08-18	2,195	2,202	2,165	2,179	375,900	435.80
2017-08-17	2,225	2,227	2,205	2,205	314,400	441
2017-08-16	2,247	2,271	2,227	2,229	297,300	445.80
2017-08-15	2,238	2,247	2,228	2,239	246,600	447.80
2017-08-14	2,225	2,254	2,220	2,244	319,200	448.80
2017-08-10	2,235	2,264	2,232	2,263	404,500	452.60
2017-08-09	2,229	2,239	2,205	2,228	445,800	445.60
2017-08-08	2,257	2,265	2,215	2,240	476,500	448
2017-08-07	2,277	2,277	2,252	2,257	139,100	451.40
2017-08-04	2,262	2,271	2,246	2,255	247,500	451
2017-08-03	2,289	2,296	2,260	2,282	194,200	456.40
2017-08-02	2,293	2,294	2,279	2,286	210,100	457.20
2017-08-01	2,314	2,329	2,289	2,298	268,500	459.60
2017-07-31	2,328	2,328	2,288	2,289	323,000	457.80
2017-07-28	2,337	2,350	2,322	2,334	163,000	466.80
2017-07-27	2,354	2,364	2,324	2,328	305,100	465.60
2017-07-26	2,310	2,345	2,293	2,344	485,500	468.80
2017-07-25	2,281	2,295	2,275	2,281	153,900	456.20
2017-07-24	2,274	2,282	2,258	2,276	218,100	455.20
2017-07-21	2,287	2,296	2,269	2,293	263,400	458.60
2017-07-20	2,300	2,303	2,280	2,301	242,600	460.20
2017-07-19	2,295	2,296	2,268	2,268	279,700	453.60
2017-07-18	2,312	2,328	2,300	2,306	240,800	461.20
2017-07-14	2,271	2,301	2,267	2,298	237,900	459.60
2017-07-13	2,304	2,304	2,267	2,267	299,900	453.40
2017-07-12	2,300	2,313	2,278	2,281	211,100	456.20
2017-07-11	2,283	2,301	2,279	2,292	207,800	458.40
2017-07-10	2,300	2,307	2,278	2,279	230,000	455.80
2017-07-07	2,295	2,308	2,282	2,296	185,700	459.20
2017-07-06	2,325	2,332	2,297	2,302	343,600	460.40
2017-07-05	2,363	2,369	2,342	2,362	248,800	472.40
2017-07-04	2,378	2,394	2,357	2,363	347,800	472.60
2017-07-03	2,355	2,355	2,328	2,331	286,200	466.20
2017-06-30	2,339	2,353	2,321	2,343	387,300	468.60
2017-06-29	2,375	2,383	2,333	2,341	317,700	468.20
2017-06-28	2,300	2,353	2,299	2,350	411,700	470
2017-06-27	2,290	2,318	2,287	2,313	408,500	462.60
2017-06-26	2,267	2,282	2,264	2,277	237,100	455.40
2017-06-23	2,247	2,251	2,229	2,250	318,100	450
2017-06-22	2,227	2,234	2,207	2,226	393,400	445.20
2017-06-21	2,261	2,261	2,232	2,249	412,100	449.80
2017-06-20	2,284	2,303	2,277	2,292	375,000	458.40
2017-06-19	2,288	2,298	2,272	2,274	218,900	454.80
2017-06-16	2,256	2,288	2,255	2,265	334,800	453
2017-06-15	2,250	2,259	2,236	2,256	353,500	451.20
2017-06-14	2,262	2,274	2,249	2,262	340,900	452.40
2017-06-13	2,250	2,266	2,230	2,249	429,100	449.80
2017-06-12	2,228	2,255	2,220	2,223	455,400	444.60
2017-06-09	2,235	2,240	2,201	2,203	469,600	440.60
2017-06-08	2,239	2,253	2,229	2,239	469,600	447.80
2017-06-07	2,222	2,293	2,211	2,271	1,240,300	454.20
2017-06-06	2,216	2,221	2,168	2,174	651,500	434.80
2017-06-05	2,226	2,245	2,200	2,216	782,900	443.20
2017-06-02	2,230	2,276	2,226	2,275	405,400	455
2017-06-01	2,220	2,228	2,205	2,216	565,600	443.20
2017-05-31	2,240	2,244	2,215	2,230	387,400	446
2017-05-30	2,241	2,266	2,229	2,264	313,900	452.80
2017-05-29	2,240	2,253	2,235	2,249	407,500	449.80
2017-05-26	2,252	2,267	2,236	2,245	658,300	449
2017-05-25	2,290	2,291	2,270	2,275	401,700	455
2017-05-24	2,315	2,326	2,287	2,298	285,500	459.60
2017-05-23	2,290	2,302	2,281	2,295	366,000	459
2017-05-22	2,321	2,322	2,281	2,302	438,400	460.40
2017-05-19	2,278	2,291	2,259	2,277	311,200	455.40
2017-05-18	2,285	2,285	2,251	2,268	491,800	453.60
2017-05-17	2,343	2,345	2,305	2,305	614,400	461
2017-05-16	2,435	2,436	2,351	2,355	935,600	471
2017-05-15	2,468	2,470	2,359	2,417	940,300	483.40
2017-05-12	2,475	2,556	2,465	2,542	591,800	508.40
2017-05-11	2,520	2,525	2,468	2,479	273,000	495.80
2017-05-10	2,461	2,513	2,448	2,495	419,400	499
2017-05-09	2,480	2,494	2,462	2,473	294,800	494.60
2017-05-08	2,494	2,539	2,480	2,505	766,600	501
2017-05-02	2,413	2,449	2,406	2,444	371,600	488.80
2017-05-01	2,439	2,442	2,387	2,404	340,400	480.80
2017-04-28	2,460	2,495	2,431	2,439	236,400	487.80
2017-04-27	2,469	2,476	2,431	2,451	225,400	490.20
2017-04-26	2,447	2,470	2,442	2,465	231,700	493
2017-04-25	2,407	2,438	2,406	2,420	272,900	484
2017-04-24	2,436	2,454	2,396	2,406	324,800	481.20
2017-04-21	2,410	2,425	2,396	2,417	294,600	483.40
2017-04-20	2,404	2,433	2,385	2,405	398,200	481
2017-04-19	2,451	2,463	2,435	2,446	276,000	489.20
2017-04-18	2,488	2,502	2,459	2,470	183,200	494
2017-04-17	2,480	2,491	2,433	2,467	347,100	493.40
2017-04-14	2,529	2,537	2,486	2,496	255,900	499.20
2017-04-13	2,573	2,599	2,537	2,554	453,200	510.80
2017-04-12	2,594	2,634	2,592	2,616	712,000	523.20
2017-04-11	2,573	2,597	2,546	2,592	510,000	518.40
2017-04-10	2,570	2,578	2,531	2,575	336,800	515
2017-04-07	2,487	2,572	2,470	2,566	752,500	513.20
2017-04-06	2,475	2,489	2,439	2,453	335,200	490.60
2017-04-05	2,550	2,553	2,473	2,474	411,500	494.80
2017-04-04	2,570	2,570	2,517	2,537	300,300	507.40
2017-04-03	2,564	2,582	2,522	2,548	478,200	509.60
2017-03-31	2,635	2,640	2,549	2,549	466,800	509.80
2017-03-30	2,638	2,652	2,610	2,622	359,300	524.40
2017-03-29	2,611	2,639	2,595	2,613	337,100	522.60
2017-03-28	2,544	2,598	2,544	2,571	377,000	514.20
2017-03-27	2,544	2,557	2,521	2,525	302,500	505
2017-03-24	2,559	2,589	2,541	2,559	265,200	511.80
2017-03-23	2,525	2,579	2,520	2,572	364,100	514.40
2017-03-22	2,542	2,555	2,530	2,536	290,200	507.20
2017-03-21	2,586	2,593	2,575	2,587	269,400	517.40
2017-03-17	2,593	2,607	2,580	2,592	366,000	518.40
2017-03-16	2,612	2,632	2,596	2,616	382,800	523.20
2017-03-15	2,625	2,625	2,591	2,596	328,600	519.20
2017-03-14	2,658	2,677	2,644	2,654	332,300	530.80
2017-03-13	2,633	2,647	2,620	2,629	207,900	525.80
2017-03-10	2,688	2,690	2,640	2,662	239,400	532.40
2017-03-09	2,633	2,673	2,607	2,649	410,900	529.80
2017-03-08	2,695	2,708	2,666	2,679	277,000	535.80
2017-03-07	2,662	2,705	2,662	2,695	311,300	539
2017-03-06	2,651	2,671	2,645	2,663	363,700	532.60
2017-03-03	2,689	2,693	2,641	2,648	374,400	529.60
2017-03-02	2,721	2,733	2,711	2,722	229,100	544.40
2017-03-01	2,706	2,729	2,684	2,705	282,500	541
2017-02-28	2,711	2,752	2,701	2,710	326,100	542
2017-02-27	2,664	2,692	2,641	2,668	240,500	533.60
2017-02-24	2,722	2,748	2,712	2,714	227,300	542.80
2017-02-23	2,722	2,739	2,681	2,728	254,300	545.60
2017-02-22	2,741	2,742	2,690	2,702	277,800	540.40
2017-02-21	2,735	2,754	2,697	2,718	201,900	543.60
2017-02-20	2,679	2,716	2,658	2,705	224,600	541
2017-02-17	2,748	2,749	2,703	2,709	187,100	541.80
2017-02-16	2,780	2,784	2,744	2,776	261,800	555.20
2017-02-15	2,772	2,793	2,730	2,783	475,000	556.60
2017-02-14	2,744	2,777	2,727	2,735	536,100	547
2017-02-13	2,675	2,765	2,675	2,721	520,600	544.20
2017-02-10	2,569	2,643	2,557	2,629	494,100	525.80
2017-02-09	2,504	2,575	2,500	2,538	543,300	507.60
2017-02-08	2,418	2,523	2,389	2,464	596,300	492.80
2017-02-07	2,452	2,478	2,433	2,448	360,200	489.60
2017-02-06	2,499	2,500	2,460	2,470	328,700	494
2017-02-03	2,459	2,497	2,440	2,470	305,200	494
2017-02-02	2,540	2,556	2,451	2,460	633,600	492
2017-02-01	2,530	2,555	2,479	2,551	480,900	510.20
2017-01-31	2,545	2,563	2,530	2,538	344,100	507.60
2017-01-30	2,580	2,604	2,564	2,595	294,600	519
2017-01-27	2,590	2,646	2,587	2,607	385,800	521.40
2017-01-26	2,590	2,594	2,507	2,530	496,500	506
2017-01-25	2,556	2,599	2,546	2,557	192,800	511.40
2017-01-24	2,533	2,555	2,523	2,540	400,700	508
2017-01-23	2,560	2,563	2,526	2,541	205,000	508.20
2017-01-20	2,571	2,610	2,571	2,583	221,500	516.60
2017-01-19	2,573	2,573	2,524	2,560	299,600	512
2017-01-18	2,510	2,587	2,510	2,581	205,200	516.20
2017-01-17	2,560	2,567	2,510	2,510	249,600	502
2017-01-16	2,645	2,651	2,554	2,560	255,600	512
2017-01-13	2,578	2,642	2,573	2,634	307,100	526.80
2017-01-12	2,604	2,625	2,575	2,595	342,300	519
2017-01-11	2,550	2,600	2,527	2,596	408,000	519.20
2017-01-10	2,608	2,621	2,577	2,586	341,000	517.20
2017-01-06	2,607	2,635	2,602	2,632	263,100	526.40
2017-01-05	2,660	2,665	2,613	2,645	367,700	529
2017-01-04	2,629	2,728	2,629	2,672	532,800	534.40

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