1662 石油資源開発(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,9511,9881,9311,972195,8001,972
2018-12-272,0052,0091,9231,971269,5001,971
2018-12-261,8701,8941,8331,858186,9001,858
2018-12-251,8061,8641,7751,854347,9001,854
2018-12-211,9701,9931,9371,958427,7001,958
2018-12-202,0412,0871,9851,996408,6001,996
2018-12-192,1022,1112,0342,060443,1002,060
2018-12-182,1382,1752,1132,168331,5002,168
2018-12-172,2422,2522,2022,204228,8002,204
2018-12-142,3282,3422,2642,269276,0002,269
2018-12-132,2672,3062,2512,301234,8002,301
2018-12-122,2722,2792,2272,251296,2002,251
2018-12-112,3362,3512,2052,235549,1002,235
2018-12-102,3292,4442,3292,412544,3002,412
2018-12-072,3272,3292,2802,306333,3002,306
2018-12-062,3892,4142,3332,357163,2002,357
2018-12-052,3442,4142,3252,404200,4002,404
2018-12-042,4442,4562,3842,387156,9002,387
2018-12-032,3722,4332,3542,420206,8002,420
2018-11-302,3402,3732,3332,354273,9002,354
2018-11-292,2902,3262,2802,302198,9002,302
2018-11-282,2732,2912,2592,276149,0002,276
2018-11-272,2782,3112,2542,273219,9002,273
2018-11-262,2482,2802,1972,236503,7002,236
2018-11-222,3582,3622,2802,298276,0002,298
2018-11-212,2502,3252,2502,315337,3002,315
2018-11-202,3612,3752,3312,338309,3002,338
2018-11-192,4272,4442,3882,405310,5002,405
2018-11-162,3522,4112,3332,392362,4002,392
2018-11-152,3162,3312,2922,314392,5002,314
2018-11-142,3002,3202,2362,299455,5002,299
2018-11-132,3622,3892,3152,349537,4002,349
2018-11-122,4002,4462,3802,440427,1002,440
2018-11-092,4882,5232,3572,383505,7002,383
2018-11-082,4472,5302,4302,513240,4002,513
2018-11-072,4632,4752,3872,397280,8002,397
2018-11-062,4682,5452,4262,495335,0002,495
2018-11-052,3882,4382,3712,418147,9002,418
2018-11-022,3582,4272,3302,413312,3002,413
2018-11-012,4002,4092,3342,368283,1002,368
2018-10-312,4002,4092,3472,391260,7002,391
2018-10-302,3502,3832,3322,356530,8002,356
2018-10-292,4072,4322,3672,373212,7002,373
2018-10-262,3712,3932,3252,359231,1002,359
2018-10-252,3622,3832,3312,336231,9002,336
2018-10-242,4212,4272,3922,421231,6002,421
2018-10-232,4562,4852,4372,467180,0002,467
2018-10-222,4852,5192,4752,505174,7002,505
2018-10-192,5012,5292,4862,506164,7002,506
2018-10-182,5632,5802,5232,530298,3002,530
2018-10-172,5672,5942,5382,582273,2002,582
2018-10-162,4892,5512,4722,529276,7002,529
2018-10-152,4402,4732,4262,456238,0002,456
2018-10-122,4302,4442,3722,430588,9002,430
2018-10-112,5002,5372,4782,499286,3002,499
2018-10-102,5932,6522,5782,632325,6002,632
2018-10-092,6152,6342,5202,546439,1002,546
2018-10-052,6692,7492,6682,715307,5002,715
2018-10-042,7002,7302,7002,719353,4002,719
2018-10-032,6802,7072,6472,647226,6002,647
2018-10-022,6792,7162,6452,661309,2002,661
2018-10-012,6012,6572,5992,634189,0002,634
2018-09-282,6382,6642,5982,606280,5002,606
2018-09-272,6302,6452,5982,619303,9002,619
2018-09-262,6282,6782,6172,671330,7002,671
2018-09-252,5922,6472,5602,606461,2002,606
2018-09-212,5282,5842,5252,568302,2002,568
2018-09-202,5602,5672,4932,519358,7002,519
2018-09-192,5642,5642,5232,533331,8002,533
2018-09-182,4532,5152,4392,508370,7002,508
2018-09-142,4042,4532,3892,441334,0002,441
2018-09-132,3802,4352,3772,417444,2002,417
2018-09-122,3622,3802,3132,359300,9002,359
2018-09-112,3102,3362,2822,328224,2002,328
2018-09-102,2882,3262,2792,318226,6002,318
2018-09-072,2862,2912,2342,289563,5002,289
2018-09-062,3082,3342,2922,313258,6002,313
2018-09-052,3412,3582,3172,326312,2002,326
2018-09-042,3652,3742,3422,360207,0002,360
2018-09-032,3682,3792,3512,359218,7002,359
2018-08-312,3702,3852,3492,366301,5002,366
2018-08-302,3782,3862,3292,346263,1002,346
2018-08-292,3362,3482,3232,345195,4002,345
2018-08-282,3582,3582,3212,333180,5002,333
2018-08-272,3142,3522,3032,344306,7002,344
2018-08-242,3612,3732,3202,324224,0002,324
2018-08-232,3902,4042,3472,348180,7002,348
2018-08-222,3562,3632,3242,342200,8002,342
2018-08-212,3702,3702,3072,328233,7002,328
2018-08-202,3502,3652,3242,340335,6002,340
2018-08-172,3702,3862,3132,368268,9002,368
2018-08-162,3502,3912,3032,370335,3002,370
2018-08-152,4302,4522,4002,408292,7002,408
2018-08-142,4252,4482,3902,443283,5002,443
2018-08-132,4862,4942,4352,443351,2002,443
2018-08-102,5142,5372,4512,486510,5002,486
2018-08-092,6752,6782,5012,509874,6002,509
2018-08-082,8102,8632,7002,788473,4002,788
2018-08-072,7662,8152,7482,804144,3002,804
2018-08-062,7512,7692,7242,757139,4002,757
2018-08-032,7472,7742,7392,757222,9002,757
2018-08-022,6962,7472,6732,709286,6002,709
2018-08-012,6662,7272,6612,720317,6002,720
2018-07-312,7182,7382,6512,656304,8002,656
2018-07-302,6572,7112,6572,690230,3002,690
2018-07-272,7102,7322,6842,694169,5002,694
2018-07-262,6742,6872,6522,674153,3002,674
2018-07-252,6152,6462,6062,624256,5002,624
2018-07-242,5632,6032,5632,595171,5002,595
2018-07-232,5992,6012,5582,573263,1002,573
2018-07-202,5752,5992,5552,573359,2002,573
2018-07-192,6052,6092,5602,564494,7002,564
2018-07-182,5972,6392,5812,601319,5002,601
2018-07-172,6262,6592,5932,647235,7002,647
2018-07-132,6982,7042,6352,667244,1002,667
2018-07-122,7792,7812,6942,710245,4002,710
2018-07-112,8502,8552,8032,829174,6002,829
2018-07-102,8462,9072,8372,840284,7002,840
2018-07-092,8032,8532,7912,834189,8002,834
2018-07-062,8002,8352,7682,785248,6002,785
2018-07-052,8812,8952,8212,828199,4002,828
2018-07-042,9042,9602,8852,886345,9002,886
2018-07-032,8812,9232,8482,869224,7002,869
2018-07-022,8952,9672,8952,896339,1002,896
2018-06-292,8622,8992,8012,893238,2002,893
2018-06-282,8142,9382,8142,892619,0002,892
2018-06-272,7332,7882,7012,779339,8002,779
2018-06-262,6312,6582,5902,653207,1002,653
2018-06-252,6832,7282,6682,676516,6002,676
2018-06-222,5882,6832,5812,681503,0002,681
2018-06-212,6382,6772,6352,638224,8002,638
2018-06-202,6872,7032,6422,688225,9002,688
2018-06-192,7442,7622,6802,696467,5002,696
2018-06-182,7102,7272,6762,703261,8002,703
2018-06-152,7882,8352,7862,804248,1002,804
2018-06-142,7682,7972,7402,788243,7002,788
2018-06-132,7722,7842,7562,772287,4002,772
2018-06-122,8582,8592,7922,804258,2002,804
2018-06-112,7822,8612,7722,822189,1002,822
2018-06-082,8222,8482,7952,831325,3002,831
2018-06-072,8132,8432,7652,831314,5002,831
2018-06-062,8302,8802,8022,863350,2002,863
2018-06-052,7982,8072,7372,780304,4002,780
2018-06-042,7452,8412,7302,840365,2002,840
2018-06-012,7722,7972,7182,781323,4002,781
2018-05-312,7412,8122,7282,775695,7002,775
2018-05-302,6312,6562,5892,641358,9002,641
2018-05-292,7282,7472,6472,672409,9002,672
2018-05-282,7992,8002,7122,755313,0002,755
2018-05-252,9502,9602,8342,847559,5002,847
2018-05-243,0603,0952,9772,991343,2002,991
2018-05-233,1653,1953,0303,110402,2003,110
2018-05-223,2703,2703,2153,230146,2003,230
2018-05-213,2503,2903,2153,240276,7003,240
2018-05-183,2003,2703,2003,240386,1003,240
2018-05-173,1753,1903,1353,155466,6003,155
2018-05-163,1003,1953,1003,150347,6003,150
2018-05-153,0703,1053,0503,090358,2003,090
2018-05-143,0003,1352,9503,055724,9003,055
2018-05-112,7812,8742,7532,854429,7002,854
2018-05-102,7902,8042,7762,780264,5002,780
2018-05-092,7812,8052,7682,773397,5002,773
2018-05-082,8512,8652,7852,794260,7002,794
2018-05-072,8452,8822,8322,854217,5002,854
2018-05-022,9002,9032,8142,820299,1002,820
2018-05-012,8392,9632,8332,936360,0002,936
2018-04-272,8452,8602,8082,847213,7002,847
2018-04-262,8602,8762,8172,830185,8002,830
2018-04-252,8312,8432,8152,819290,4002,819
2018-04-242,7892,8252,7662,817304,0002,817
2018-04-232,7602,7952,7392,747165,7002,747
2018-04-202,7682,7882,7372,760360,6002,760
2018-04-192,7502,8282,7462,785472,2002,785
2018-04-182,6702,7482,6652,715519,4002,715
2018-04-172,6132,6442,6062,629168,4002,629
2018-04-162,6182,6432,5792,615226,1002,615
2018-04-132,5792,6052,5522,586355,7002,586
2018-04-122,5552,5942,5362,581502,6002,581
2018-04-112,4702,5262,4682,505402,1002,505
2018-04-102,3692,4112,3662,404248,0002,404
2018-04-092,4382,4382,3562,378331,6002,378
2018-04-062,4312,4692,4012,448231,7002,448
2018-04-052,3812,4292,3662,409325,2002,409
2018-04-042,3892,4052,3662,370186,4002,370
2018-04-032,3762,3882,3612,370167,8002,370
2018-03-302,4252,4482,4042,429170,0002,429
2018-03-292,4372,4582,3512,381259,1002,381
2018-03-282,4322,4432,3872,416221,8002,416
2018-03-272,4542,4812,4052,481272,9002,481
2018-03-262,3792,4622,3592,458463,1002,458
2018-03-232,3942,4182,3402,350312,9002,350
2018-03-222,4372,5052,4342,494322,0002,494
2018-03-202,3702,3922,3582,391169,2002,391
2018-03-192,3932,4212,3822,386216,2002,386
2018-03-162,4292,4292,3922,392225,8002,392
2018-03-152,4342,4382,3842,430233,4002,430
2018-03-142,4292,4592,4172,439118,9002,439
2018-03-132,4972,4972,4402,456170,7002,456
2018-03-122,4662,5202,4662,512197,8002,512
2018-03-092,4552,4732,4032,410215,5002,410
2018-03-082,4202,4502,4162,436142,0002,436
2018-03-072,4222,4552,3992,420245,0002,420
2018-03-062,4582,4812,4352,449323,8002,449
2018-03-052,4132,4272,3712,384271,7002,384
2018-03-022,4252,4352,3962,423310,3002,423
2018-03-012,4912,5142,4642,475312,2002,475
2018-02-282,5872,5922,5132,530486,2002,530
2018-02-272,6172,6442,5962,633286,1002,633
2018-02-262,5982,6192,5642,603244,1002,603
2018-02-232,5262,5732,5132,535502,3002,535
2018-02-222,5352,5442,4952,507280,9002,507
2018-02-212,6032,6252,5692,585142,2002,585
2018-02-202,6402,6402,5762,603228,8002,603
2018-02-192,6022,6382,6022,626211,2002,626
2018-02-162,6052,6122,5652,590228,2002,590
2018-02-152,6202,6272,5522,573372,7002,573
2018-02-142,5352,5902,5172,539482,7002,539
2018-02-132,6052,6122,5082,515696,0002,515
2018-02-092,7102,7282,6352,686577,4002,686
2018-02-082,7482,8242,7232,799393,4002,799
2018-02-072,8622,8882,7772,782460,7002,782
2018-02-062,7522,8342,7272,821485,9002,821
2018-02-053,0153,0302,9112,943504,2002,943
2018-02-023,1253,1453,0853,135193,5003,135
2018-02-013,0253,1303,0253,125255,8003,125
2018-01-313,0503,0953,0103,010408,2003,010
2018-01-303,2353,2403,0803,100471,0003,100
2018-01-293,1303,3403,1303,300739,5003,300
2018-01-263,2703,2703,1003,200817,8003,200
2018-01-253,2503,2803,2203,270237,8003,270
2018-01-243,2003,2203,1753,205160,4003,205
2018-01-233,2003,2103,1753,190193,3003,190
2018-01-223,2003,2053,1353,155230,0003,155
2018-01-193,2053,2203,1853,210283,1003,210
2018-01-183,2003,2953,1903,195376,0003,195
2018-01-173,1903,2053,1403,155275,4003,155
2018-01-163,2203,2653,2003,260232,6003,260
2018-01-153,2653,2903,2153,240186,7003,240
2018-01-123,2553,2703,1953,215305,2003,215
2018-01-113,1603,3153,1603,255527,6003,255
2018-01-103,1503,1953,1453,155275,8003,155
2018-01-093,1453,1753,1303,135259,2003,135
2018-01-053,0553,1253,0353,115370,6003,115
2018-01-043,0703,0853,0353,050306,8003,050

分割・併合履歴 : なし