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
2018-12-28	1,951	1,988	1,931	1,972	195,800	394.40
2018-12-27	2,005	2,009	1,923	1,971	269,500	394.20
2018-12-26	1,870	1,894	1,833	1,858	186,900	371.60
2018-12-25	1,806	1,864	1,775	1,854	347,900	370.80
2018-12-21	1,970	1,993	1,937	1,958	427,700	391.60
2018-12-20	2,041	2,087	1,985	1,996	408,600	399.20
2018-12-19	2,102	2,111	2,034	2,060	443,100	412
2018-12-18	2,138	2,175	2,113	2,168	331,500	433.60
2018-12-17	2,242	2,252	2,202	2,204	228,800	440.80
2018-12-14	2,328	2,342	2,264	2,269	276,000	453.80
2018-12-13	2,267	2,306	2,251	2,301	234,800	460.20
2018-12-12	2,272	2,279	2,227	2,251	296,200	450.20
2018-12-11	2,336	2,351	2,205	2,235	549,100	447
2018-12-10	2,329	2,444	2,329	2,412	544,300	482.40
2018-12-07	2,327	2,329	2,280	2,306	333,300	461.20
2018-12-06	2,389	2,414	2,333	2,357	163,200	471.40
2018-12-05	2,344	2,414	2,325	2,404	200,400	480.80
2018-12-04	2,444	2,456	2,384	2,387	156,900	477.40
2018-12-03	2,372	2,433	2,354	2,420	206,800	484
2018-11-30	2,340	2,373	2,333	2,354	273,900	470.80
2018-11-29	2,290	2,326	2,280	2,302	198,900	460.40
2018-11-28	2,273	2,291	2,259	2,276	149,000	455.20
2018-11-27	2,278	2,311	2,254	2,273	219,900	454.60
2018-11-26	2,248	2,280	2,197	2,236	503,700	447.20
2018-11-22	2,358	2,362	2,280	2,298	276,000	459.60
2018-11-21	2,250	2,325	2,250	2,315	337,300	463
2018-11-20	2,361	2,375	2,331	2,338	309,300	467.60
2018-11-19	2,427	2,444	2,388	2,405	310,500	481
2018-11-16	2,352	2,411	2,333	2,392	362,400	478.40
2018-11-15	2,316	2,331	2,292	2,314	392,500	462.80
2018-11-14	2,300	2,320	2,236	2,299	455,500	459.80
2018-11-13	2,362	2,389	2,315	2,349	537,400	469.80
2018-11-12	2,400	2,446	2,380	2,440	427,100	488
2018-11-09	2,488	2,523	2,357	2,383	505,700	476.60
2018-11-08	2,447	2,530	2,430	2,513	240,400	502.60
2018-11-07	2,463	2,475	2,387	2,397	280,800	479.40
2018-11-06	2,468	2,545	2,426	2,495	335,000	499
2018-11-05	2,388	2,438	2,371	2,418	147,900	483.60
2018-11-02	2,358	2,427	2,330	2,413	312,300	482.60
2018-11-01	2,400	2,409	2,334	2,368	283,100	473.60
2018-10-31	2,400	2,409	2,347	2,391	260,700	478.20
2018-10-30	2,350	2,383	2,332	2,356	530,800	471.20
2018-10-29	2,407	2,432	2,367	2,373	212,700	474.60
2018-10-26	2,371	2,393	2,325	2,359	231,100	471.80
2018-10-25	2,362	2,383	2,331	2,336	231,900	467.20
2018-10-24	2,421	2,427	2,392	2,421	231,600	484.20
2018-10-23	2,456	2,485	2,437	2,467	180,000	493.40
2018-10-22	2,485	2,519	2,475	2,505	174,700	501
2018-10-19	2,501	2,529	2,486	2,506	164,700	501.20
2018-10-18	2,563	2,580	2,523	2,530	298,300	506
2018-10-17	2,567	2,594	2,538	2,582	273,200	516.40
2018-10-16	2,489	2,551	2,472	2,529	276,700	505.80
2018-10-15	2,440	2,473	2,426	2,456	238,000	491.20
2018-10-12	2,430	2,444	2,372	2,430	588,900	486
2018-10-11	2,500	2,537	2,478	2,499	286,300	499.80
2018-10-10	2,593	2,652	2,578	2,632	325,600	526.40
2018-10-09	2,615	2,634	2,520	2,546	439,100	509.20
2018-10-05	2,669	2,749	2,668	2,715	307,500	543
2018-10-04	2,700	2,730	2,700	2,719	353,400	543.80
2018-10-03	2,680	2,707	2,647	2,647	226,600	529.40
2018-10-02	2,679	2,716	2,645	2,661	309,200	532.20
2018-10-01	2,601	2,657	2,599	2,634	189,000	526.80
2018-09-28	2,638	2,664	2,598	2,606	280,500	521.20
2018-09-27	2,630	2,645	2,598	2,619	303,900	523.80
2018-09-26	2,628	2,678	2,617	2,671	330,700	534.20
2018-09-25	2,592	2,647	2,560	2,606	461,200	521.20
2018-09-21	2,528	2,584	2,525	2,568	302,200	513.60
2018-09-20	2,560	2,567	2,493	2,519	358,700	503.80
2018-09-19	2,564	2,564	2,523	2,533	331,800	506.60
2018-09-18	2,453	2,515	2,439	2,508	370,700	501.60
2018-09-14	2,404	2,453	2,389	2,441	334,000	488.20
2018-09-13	2,380	2,435	2,377	2,417	444,200	483.40
2018-09-12	2,362	2,380	2,313	2,359	300,900	471.80
2018-09-11	2,310	2,336	2,282	2,328	224,200	465.60
2018-09-10	2,288	2,326	2,279	2,318	226,600	463.60
2018-09-07	2,286	2,291	2,234	2,289	563,500	457.80
2018-09-06	2,308	2,334	2,292	2,313	258,600	462.60
2018-09-05	2,341	2,358	2,317	2,326	312,200	465.20
2018-09-04	2,365	2,374	2,342	2,360	207,000	472
2018-09-03	2,368	2,379	2,351	2,359	218,700	471.80
2018-08-31	2,370	2,385	2,349	2,366	301,500	473.20
2018-08-30	2,378	2,386	2,329	2,346	263,100	469.20
2018-08-29	2,336	2,348	2,323	2,345	195,400	469
2018-08-28	2,358	2,358	2,321	2,333	180,500	466.60
2018-08-27	2,314	2,352	2,303	2,344	306,700	468.80
2018-08-24	2,361	2,373	2,320	2,324	224,000	464.80
2018-08-23	2,390	2,404	2,347	2,348	180,700	469.60
2018-08-22	2,356	2,363	2,324	2,342	200,800	468.40
2018-08-21	2,370	2,370	2,307	2,328	233,700	465.60
2018-08-20	2,350	2,365	2,324	2,340	335,600	468
2018-08-17	2,370	2,386	2,313	2,368	268,900	473.60
2018-08-16	2,350	2,391	2,303	2,370	335,300	474
2018-08-15	2,430	2,452	2,400	2,408	292,700	481.60
2018-08-14	2,425	2,448	2,390	2,443	283,500	488.60
2018-08-13	2,486	2,494	2,435	2,443	351,200	488.60
2018-08-10	2,514	2,537	2,451	2,486	510,500	497.20
2018-08-09	2,675	2,678	2,501	2,509	874,600	501.80
2018-08-08	2,810	2,863	2,700	2,788	473,400	557.60
2018-08-07	2,766	2,815	2,748	2,804	144,300	560.80
2018-08-06	2,751	2,769	2,724	2,757	139,400	551.40
2018-08-03	2,747	2,774	2,739	2,757	222,900	551.40
2018-08-02	2,696	2,747	2,673	2,709	286,600	541.80
2018-08-01	2,666	2,727	2,661	2,720	317,600	544
2018-07-31	2,718	2,738	2,651	2,656	304,800	531.20
2018-07-30	2,657	2,711	2,657	2,690	230,300	538
2018-07-27	2,710	2,732	2,684	2,694	169,500	538.80
2018-07-26	2,674	2,687	2,652	2,674	153,300	534.80
2018-07-25	2,615	2,646	2,606	2,624	256,500	524.80
2018-07-24	2,563	2,603	2,563	2,595	171,500	519
2018-07-23	2,599	2,601	2,558	2,573	263,100	514.60
2018-07-20	2,575	2,599	2,555	2,573	359,200	514.60
2018-07-19	2,605	2,609	2,560	2,564	494,700	512.80
2018-07-18	2,597	2,639	2,581	2,601	319,500	520.20
2018-07-17	2,626	2,659	2,593	2,647	235,700	529.40
2018-07-13	2,698	2,704	2,635	2,667	244,100	533.40
2018-07-12	2,779	2,781	2,694	2,710	245,400	542
2018-07-11	2,850	2,855	2,803	2,829	174,600	565.80
2018-07-10	2,846	2,907	2,837	2,840	284,700	568
2018-07-09	2,803	2,853	2,791	2,834	189,800	566.80
2018-07-06	2,800	2,835	2,768	2,785	248,600	557
2018-07-05	2,881	2,895	2,821	2,828	199,400	565.60
2018-07-04	2,904	2,960	2,885	2,886	345,900	577.20
2018-07-03	2,881	2,923	2,848	2,869	224,700	573.80
2018-07-02	2,895	2,967	2,895	2,896	339,100	579.20
2018-06-29	2,862	2,899	2,801	2,893	238,200	578.60
2018-06-28	2,814	2,938	2,814	2,892	619,000	578.40
2018-06-27	2,733	2,788	2,701	2,779	339,800	555.80
2018-06-26	2,631	2,658	2,590	2,653	207,100	530.60
2018-06-25	2,683	2,728	2,668	2,676	516,600	535.20
2018-06-22	2,588	2,683	2,581	2,681	503,000	536.20
2018-06-21	2,638	2,677	2,635	2,638	224,800	527.60
2018-06-20	2,687	2,703	2,642	2,688	225,900	537.60
2018-06-19	2,744	2,762	2,680	2,696	467,500	539.20
2018-06-18	2,710	2,727	2,676	2,703	261,800	540.60
2018-06-15	2,788	2,835	2,786	2,804	248,100	560.80
2018-06-14	2,768	2,797	2,740	2,788	243,700	557.60
2018-06-13	2,772	2,784	2,756	2,772	287,400	554.40
2018-06-12	2,858	2,859	2,792	2,804	258,200	560.80
2018-06-11	2,782	2,861	2,772	2,822	189,100	564.40
2018-06-08	2,822	2,848	2,795	2,831	325,300	566.20
2018-06-07	2,813	2,843	2,765	2,831	314,500	566.20
2018-06-06	2,830	2,880	2,802	2,863	350,200	572.60
2018-06-05	2,798	2,807	2,737	2,780	304,400	556
2018-06-04	2,745	2,841	2,730	2,840	365,200	568
2018-06-01	2,772	2,797	2,718	2,781	323,400	556.20
2018-05-31	2,741	2,812	2,728	2,775	695,700	555
2018-05-30	2,631	2,656	2,589	2,641	358,900	528.20
2018-05-29	2,728	2,747	2,647	2,672	409,900	534.40
2018-05-28	2,799	2,800	2,712	2,755	313,000	551
2018-05-25	2,950	2,960	2,834	2,847	559,500	569.40
2018-05-24	3,060	3,095	2,977	2,991	343,200	598.20
2018-05-23	3,165	3,195	3,030	3,110	402,200	622
2018-05-22	3,270	3,270	3,215	3,230	146,200	646
2018-05-21	3,250	3,290	3,215	3,240	276,700	648
2018-05-18	3,200	3,270	3,200	3,240	386,100	648
2018-05-17	3,175	3,190	3,135	3,155	466,600	631
2018-05-16	3,100	3,195	3,100	3,150	347,600	630
2018-05-15	3,070	3,105	3,050	3,090	358,200	618
2018-05-14	3,000	3,135	2,950	3,055	724,900	611
2018-05-11	2,781	2,874	2,753	2,854	429,700	570.80
2018-05-10	2,790	2,804	2,776	2,780	264,500	556
2018-05-09	2,781	2,805	2,768	2,773	397,500	554.60
2018-05-08	2,851	2,865	2,785	2,794	260,700	558.80
2018-05-07	2,845	2,882	2,832	2,854	217,500	570.80
2018-05-02	2,900	2,903	2,814	2,820	299,100	564
2018-05-01	2,839	2,963	2,833	2,936	360,000	587.20
2018-04-27	2,845	2,860	2,808	2,847	213,700	569.40
2018-04-26	2,860	2,876	2,817	2,830	185,800	566
2018-04-25	2,831	2,843	2,815	2,819	290,400	563.80
2018-04-24	2,789	2,825	2,766	2,817	304,000	563.40
2018-04-23	2,760	2,795	2,739	2,747	165,700	549.40
2018-04-20	2,768	2,788	2,737	2,760	360,600	552
2018-04-19	2,750	2,828	2,746	2,785	472,200	557
2018-04-18	2,670	2,748	2,665	2,715	519,400	543
2018-04-17	2,613	2,644	2,606	2,629	168,400	525.80
2018-04-16	2,618	2,643	2,579	2,615	226,100	523
2018-04-13	2,579	2,605	2,552	2,586	355,700	517.20
2018-04-12	2,555	2,594	2,536	2,581	502,600	516.20
2018-04-11	2,470	2,526	2,468	2,505	402,100	501
2018-04-10	2,369	2,411	2,366	2,404	248,000	480.80
2018-04-09	2,438	2,438	2,356	2,378	331,600	475.60
2018-04-06	2,431	2,469	2,401	2,448	231,700	489.60
2018-04-05	2,381	2,429	2,366	2,409	325,200	481.80
2018-04-04	2,389	2,405	2,366	2,370	186,400	474
2018-04-03	2,376	2,388	2,361	2,370	167,800	474
2018-03-30	2,425	2,448	2,404	2,429	170,000	485.80
2018-03-29	2,437	2,458	2,351	2,381	259,100	476.20
2018-03-28	2,432	2,443	2,387	2,416	221,800	483.20
2018-03-27	2,454	2,481	2,405	2,481	272,900	496.20
2018-03-26	2,379	2,462	2,359	2,458	463,100	491.60
2018-03-23	2,394	2,418	2,340	2,350	312,900	470
2018-03-22	2,437	2,505	2,434	2,494	322,000	498.80
2018-03-20	2,370	2,392	2,358	2,391	169,200	478.20
2018-03-19	2,393	2,421	2,382	2,386	216,200	477.20
2018-03-16	2,429	2,429	2,392	2,392	225,800	478.40
2018-03-15	2,434	2,438	2,384	2,430	233,400	486
2018-03-14	2,429	2,459	2,417	2,439	118,900	487.80
2018-03-13	2,497	2,497	2,440	2,456	170,700	491.20
2018-03-12	2,466	2,520	2,466	2,512	197,800	502.40
2018-03-09	2,455	2,473	2,403	2,410	215,500	482
2018-03-08	2,420	2,450	2,416	2,436	142,000	487.20
2018-03-07	2,422	2,455	2,399	2,420	245,000	484
2018-03-06	2,458	2,481	2,435	2,449	323,800	489.80
2018-03-05	2,413	2,427	2,371	2,384	271,700	476.80
2018-03-02	2,425	2,435	2,396	2,423	310,300	484.60
2018-03-01	2,491	2,514	2,464	2,475	312,200	495
2018-02-28	2,587	2,592	2,513	2,530	486,200	506
2018-02-27	2,617	2,644	2,596	2,633	286,100	526.60
2018-02-26	2,598	2,619	2,564	2,603	244,100	520.60
2018-02-23	2,526	2,573	2,513	2,535	502,300	507
2018-02-22	2,535	2,544	2,495	2,507	280,900	501.40
2018-02-21	2,603	2,625	2,569	2,585	142,200	517
2018-02-20	2,640	2,640	2,576	2,603	228,800	520.60
2018-02-19	2,602	2,638	2,602	2,626	211,200	525.20
2018-02-16	2,605	2,612	2,565	2,590	228,200	518
2018-02-15	2,620	2,627	2,552	2,573	372,700	514.60
2018-02-14	2,535	2,590	2,517	2,539	482,700	507.80
2018-02-13	2,605	2,612	2,508	2,515	696,000	503
2018-02-09	2,710	2,728	2,635	2,686	577,400	537.20
2018-02-08	2,748	2,824	2,723	2,799	393,400	559.80
2018-02-07	2,862	2,888	2,777	2,782	460,700	556.40
2018-02-06	2,752	2,834	2,727	2,821	485,900	564.20
2018-02-05	3,015	3,030	2,911	2,943	504,200	588.60
2018-02-02	3,125	3,145	3,085	3,135	193,500	627
2018-02-01	3,025	3,130	3,025	3,125	255,800	625
2018-01-31	3,050	3,095	3,010	3,010	408,200	602
2018-01-30	3,235	3,240	3,080	3,100	471,000	620
2018-01-29	3,130	3,340	3,130	3,300	739,500	660
2018-01-26	3,270	3,270	3,100	3,200	817,800	640
2018-01-25	3,250	3,280	3,220	3,270	237,800	654
2018-01-24	3,200	3,220	3,175	3,205	160,400	641
2018-01-23	3,200	3,210	3,175	3,190	193,300	638
2018-01-22	3,200	3,205	3,135	3,155	230,000	631
2018-01-19	3,205	3,220	3,185	3,210	283,100	642
2018-01-18	3,200	3,295	3,190	3,195	376,000	639
2018-01-17	3,190	3,205	3,140	3,155	275,400	631
2018-01-16	3,220	3,265	3,200	3,260	232,600	652
2018-01-15	3,265	3,290	3,215	3,240	186,700	648
2018-01-12	3,255	3,270	3,195	3,215	305,200	643
2018-01-11	3,160	3,315	3,160	3,255	527,600	651
2018-01-10	3,150	3,195	3,145	3,155	275,800	631
2018-01-09	3,145	3,175	3,130	3,135	259,200	627
2018-01-05	3,055	3,125	3,035	3,115	370,600	623
2018-01-04	3,070	3,085	3,035	3,050	306,800	610

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