1662 石油資源開発(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,985	2,985	2,923	2,955	127,600	591
2019-12-27	3,035	3,035	3,000	3,005	56,500	601
2019-12-26	3,020	3,050	3,010	3,035	66,600	607
2019-12-25	3,025	3,035	2,991	3,010	48,200	602
2019-12-24	3,060	3,070	3,020	3,040	58,300	608
2019-12-23	3,050	3,070	3,020	3,020	63,800	604
2019-12-20	3,060	3,115	3,055	3,085	177,600	617
2019-12-19	3,080	3,100	3,070	3,080	63,000	616
2019-12-18	3,065	3,080	3,045	3,060	99,600	612
2019-12-17	3,050	3,070	3,040	3,065	129,300	613
2019-12-16	3,015	3,040	2,985	3,005	111,800	601
2019-12-13	3,085	3,120	3,050	3,050	238,700	610
2019-12-12	3,040	3,050	3,010	3,020	181,600	604
2019-12-11	3,065	3,085	3,035	3,045	122,700	609
2019-12-10	3,000	3,070	2,980	3,045	203,100	609
2019-12-09	2,994	3,065	2,982	3,065	191,600	613
2019-12-06	2,964	2,970	2,930	2,933	190,900	586.60
2019-12-05	2,920	2,984	2,920	2,967	326,500	593.40
2019-12-04	2,824	2,846	2,793	2,846	136,500	569.20
2019-12-03	2,823	2,854	2,808	2,850	142,800	570
2019-12-02	2,779	2,839	2,755	2,839	187,400	567.80
2019-11-29	2,808	2,822	2,787	2,805	134,700	561
2019-11-28	2,850	2,850	2,804	2,814	151,200	562.80
2019-11-27	2,860	2,877	2,845	2,850	120,600	570
2019-11-26	2,895	2,904	2,847	2,861	207,400	572.20
2019-11-25	2,841	2,867	2,831	2,867	108,500	573.40
2019-11-22	2,838	2,866	2,826	2,831	120,300	566.20
2019-11-21	2,844	2,851	2,777	2,792	152,300	558.40
2019-11-20	2,853	2,864	2,818	2,834	187,100	566.80
2019-11-19	2,933	2,959	2,893	2,903	181,800	580.60
2019-11-18	2,936	2,945	2,924	2,934	94,500	586.80
2019-11-15	2,913	2,950	2,885	2,934	244,800	586.80
2019-11-14	2,967	2,968	2,927	2,956	129,700	591.20
2019-11-13	2,981	2,981	2,951	2,959	124,100	591.80
2019-11-12	2,950	3,005	2,935	2,991	179,600	598.20
2019-11-11	2,998	3,015	2,927	2,937	232,400	587.40
2019-11-08	2,920	3,000	2,884	2,997	256,400	599.40
2019-11-07	2,858	2,910	2,845	2,883	253,300	576.60
2019-11-06	2,872	2,904	2,863	2,878	196,800	575.60
2019-11-05	2,776	2,907	2,768	2,888	362,700	577.60
2019-11-01	2,737	2,739	2,688	2,693	159,000	538.60
2019-10-31	2,817	2,830	2,748	2,787	213,400	557.40
2019-10-30	2,830	2,835	2,800	2,823	334,500	564.60
2019-10-29	2,811	2,829	2,803	2,825	146,400	565
2019-10-28	2,787	2,797	2,773	2,792	120,700	558.40
2019-10-25	2,757	2,764	2,709	2,764	185,400	552.80
2019-10-24	2,760	2,792	2,751	2,761	221,300	552.20
2019-10-23	2,715	2,719	2,687	2,718	200,700	543.60
2019-10-21	2,667	2,689	2,646	2,688	113,600	537.60
2019-10-18	2,663	2,708	2,658	2,674	230,200	534.80
2019-10-17	2,609	2,645	2,591	2,631	172,700	526.20
2019-10-16	2,642	2,649	2,605	2,628	204,600	525.60
2019-10-15	2,687	2,702	2,628	2,642	210,500	528.40
2019-10-11	2,617	2,676	2,595	2,644	257,700	528.80
2019-10-10	2,567	2,593	2,518	2,580	160,500	516
2019-10-09	2,556	2,571	2,531	2,556	189,600	511.20
2019-10-08	2,642	2,657	2,591	2,605	228,800	521
2019-10-07	2,607	2,631	2,597	2,615	280,500	523
2019-10-04	2,592	2,626	2,580	2,605	229,100	521
2019-10-03	2,600	2,634	2,586	2,602	292,500	520.40
2019-10-02	2,699	2,730	2,686	2,709	148,800	541.80
2019-10-01	-	-	-	2,739	-	547.80
2019-09-30	2,784	2,789	2,724	2,739	255,400	547.80
2019-09-27	2,813	2,820	2,761	2,783	224,000	556.60
2019-09-26	2,812	2,829	2,771	2,783	285,000	556.60
2019-09-25	2,838	2,859	2,802	2,812	170,600	562.40
2019-09-24	2,895	2,898	2,833	2,890	212,300	578
2019-09-20	3,005	3,005	2,885	2,897	424,900	579.40
2019-09-19	2,949	3,015	2,944	3,010	294,500	602
2019-09-18	2,881	2,963	2,865	2,951	397,800	590.20
2019-09-17	2,863	3,085	2,863	2,981	794,400	596.20
2019-09-13	2,797	2,799	2,730	2,763	269,300	552.60
2019-09-12	2,736	2,793	2,736	2,780	177,600	556
2019-09-11	2,730	2,775	2,722	2,753	219,200	550.60
2019-09-10	2,664	2,712	2,661	2,701	179,800	540.20
2019-09-09	2,626	2,642	2,595	2,640	182,100	528
2019-09-06	2,626	2,630	2,572	2,606	148,100	521.20
2019-09-05	2,560	2,604	2,552	2,599	143,000	519.80
2019-09-04	2,537	2,548	2,510	2,524	161,700	504.80
2019-09-03	2,552	2,567	2,509	2,550	149,100	510
2019-09-02	2,556	2,566	2,525	2,551	175,700	510.20
2019-08-30	2,585	2,615	2,579	2,595	251,400	519
2019-08-29	2,564	2,588	2,537	2,543	174,600	508.60
2019-08-28	2,573	2,578	2,524	2,540	181,600	508
2019-08-27	2,608	2,615	2,556	2,564	191,600	512.80
2019-08-26	2,561	2,614	2,556	2,604	172,600	520.80
2019-08-23	2,625	2,647	2,616	2,646	141,400	529.20
2019-08-22	2,624	2,647	2,603	2,632	243,200	526.40
2019-08-21	2,592	2,633	2,588	2,607	174,800	521.40
2019-08-20	2,612	2,640	2,566	2,615	268,700	523
2019-08-19	2,573	2,578	2,519	2,562	368,400	512.40
2019-08-16	2,539	2,646	2,537	2,598	457,400	519.60
2019-08-15	2,520	2,586	2,509	2,576	450,400	515.20
2019-08-14	2,448	2,628	2,448	2,604	944,100	520.80
2019-08-13	2,347	2,437	2,345	2,398	610,900	479.60
2019-08-09	2,293	2,448	2,222	2,365	754,100	473
2019-08-08	2,195	2,205	2,166	2,193	218,300	438.60
2019-08-07	2,205	2,230	2,192	2,219	154,500	443.80
2019-08-06	2,176	2,231	2,167	2,228	200,900	445.60
2019-08-05	2,271	2,287	2,230	2,251	171,500	450.20
2019-08-02	2,334	2,334	2,280	2,311	215,000	462.20
2019-08-01	2,387	2,419	2,376	2,410	134,800	482
2019-07-31	2,405	2,406	2,370	2,387	190,600	477.40
2019-07-30	2,419	2,447	2,401	2,412	106,400	482.40
2019-07-29	2,421	2,430	2,411	2,419	109,100	483.80
2019-07-26	2,431	2,452	2,422	2,449	94,400	489.80
2019-07-25	2,436	2,453	2,402	2,451	102,300	490.20
2019-07-24	2,464	2,472	2,444	2,458	162,100	491.60
2019-07-23	2,417	2,450	2,400	2,427	161,000	485.40
2019-07-22	2,426	2,430	2,382	2,393	146,500	478.60
2019-07-19	2,438	2,438	2,412	2,423	234,700	484.60
2019-07-18	2,465	2,466	2,415	2,428	205,700	485.60
2019-07-17	2,472	2,504	2,472	2,491	145,700	498.20
2019-07-16	2,481	2,518	2,477	2,511	153,500	502.20
2019-07-12	2,530	2,538	2,500	2,511	147,700	502.20
2019-07-11	2,496	2,531	2,491	2,522	221,500	504.40
2019-07-10	2,430	2,457	2,426	2,447	152,900	489.40
2019-07-09	2,416	2,465	2,411	2,459	139,500	491.80
2019-07-08	2,441	2,455	2,424	2,430	77,200	486
2019-07-05	2,424	2,443	2,402	2,441	115,100	488.20
2019-07-04	2,470	2,488	2,422	2,433	148,600	486.60
2019-07-03	2,485	2,485	2,438	2,464	198,700	492.80
2019-07-02	2,539	2,559	2,521	2,545	188,400	509
2019-07-01	2,528	2,556	2,496	2,554	258,900	510.80
2019-06-28	2,548	2,548	2,476	2,490	227,500	498
2019-06-27	2,502	2,515	2,478	2,515	179,600	503
2019-06-26	2,481	2,512	2,466	2,471	137,000	494.20
2019-06-25	2,514	2,555	2,493	2,507	250,000	501.40
2019-06-24	2,520	2,534	2,502	2,514	127,900	502.80
2019-06-21	2,493	2,546	2,480	2,507	453,400	501.40
2019-06-20	2,400	2,424	2,377	2,417	271,800	483.40
2019-06-19	2,357	2,384	2,336	2,368	419,900	473.60
2019-06-18	2,322	2,336	2,299	2,307	113,700	461.40
2019-06-17	2,299	2,327	2,285	2,313	82,200	462.60
2019-06-14	2,321	2,329	2,284	2,324	188,300	464.80
2019-06-13	2,288	2,313	2,273	2,289	170,800	457.80
2019-06-12	2,354	2,382	2,330	2,337	245,900	467.40
2019-06-11	2,340	2,373	2,321	2,371	146,200	474.20
2019-06-10	2,276	2,350	2,269	2,340	254,700	468
2019-06-07	2,261	2,287	2,236	2,241	289,600	448.20
2019-06-06	2,276	2,293	2,245	2,250	179,100	450
2019-06-05	2,310	2,333	2,290	2,314	259,600	462.80
2019-06-04	2,207	2,279	2,202	2,261	330,100	452.20
2019-06-03	2,201	2,230	2,154	2,181	430,100	436.20
2019-05-31	2,298	2,317	2,268	2,271	389,700	454.20
2019-05-30	2,300	2,345	2,296	2,344	239,600	468.80
2019-05-29	2,304	2,344	2,287	2,330	193,900	466
2019-05-28	2,322	2,342	2,306	2,327	206,100	465.40
2019-05-27	2,325	2,352	2,305	2,320	262,300	464
2019-05-24	2,366	2,366	2,302	2,305	392,600	461
2019-05-23	2,402	2,449	2,401	2,430	224,400	486
2019-05-22	2,440	2,455	2,414	2,440	132,300	488
2019-05-21	2,390	2,466	2,382	2,451	233,000	490.20
2019-05-20	2,433	2,448	2,401	2,422	129,900	484.40
2019-05-17	2,440	2,474	2,418	2,445	273,100	489
2019-05-16	2,378	2,391	2,339	2,391	178,400	478.20
2019-05-15	2,420	2,428	2,344	2,381	231,600	476.20
2019-05-14	2,316	2,368	2,269	2,366	264,800	473.20
2019-05-13	2,328	2,389	2,240	2,366	491,900	473.20
2019-05-10	2,247	2,423	2,200	2,356	468,900	471.20
2019-05-09	2,275	2,305	2,234	2,248	249,600	449.60
2019-05-08	2,282	2,302	2,237	2,275	300,900	455
2019-05-07	2,357	2,357	2,286	2,295	330,500	459
2019-04-26	2,415	2,440	2,390	2,417	349,100	483.40
2019-04-25	2,435	2,467	2,406	2,465	220,100	493
2019-04-24	2,496	2,518	2,456	2,476	322,600	495.20
2019-04-23	2,522	2,605	2,516	2,525	446,000	505
2019-04-22	2,428	2,500	2,418	2,492	185,100	498.40
2019-04-19	2,451	2,459	2,421	2,421	77,800	484.20
2019-04-18	2,470	2,486	2,442	2,447	94,300	489.40
2019-04-17	2,437	2,479	2,436	2,473	141,500	494.60
2019-04-16	2,441	2,454	2,411	2,432	123,700	486.40
2019-04-15	2,433	2,469	2,433	2,453	227,300	490.60
2019-04-12	2,422	2,428	2,364	2,389	163,100	477.80
2019-04-11	2,400	2,454	2,379	2,440	131,700	488
2019-04-10	2,393	2,426	2,346	2,411	122,100	482.20
2019-04-09	2,397	2,447	2,385	2,443	194,400	488.60
2019-04-08	2,419	2,430	2,376	2,380	99,100	476
2019-04-05	2,395	2,414	2,371	2,375	134,100	475
2019-04-04	2,356	2,398	2,337	2,389	214,800	477.80
2019-04-03	2,385	2,399	2,345	2,398	137,100	479.60
2019-04-02	2,463	2,469	2,385	2,389	298,500	477.80
2019-04-01	2,437	2,467	2,424	2,440	172,600	488
2019-03-29	2,340	2,492	2,340	2,396	773,900	479.20
2019-03-28	2,315	2,323	2,265	2,295	251,700	459
2019-03-27	2,290	2,337	2,289	2,335	202,700	467
2019-03-26	2,251	2,313	2,241	2,300	336,200	460
2019-03-25	2,239	2,241	2,196	2,231	343,100	446.20
2019-03-22	2,343	2,348	2,300	2,318	146,600	463.60
2019-03-20	2,310	2,336	2,290	2,302	150,500	460.40
2019-03-19	2,331	2,342	2,309	2,325	117,700	465
2019-03-18	2,304	2,321	2,291	2,314	170,700	462.80
2019-03-15	2,298	2,328	2,280	2,307	310,900	461.40
2019-03-14	2,279	2,302	2,255	2,257	249,000	451.40
2019-03-13	2,286	2,292	2,220	2,240	175,200	448
2019-03-12	2,260	2,284	2,246	2,254	183,400	450.80
2019-03-11	2,247	2,267	2,223	2,235	126,700	447
2019-03-08	2,300	2,308	2,245	2,257	243,700	451.40
2019-03-07	2,343	2,368	2,314	2,333	210,100	466.60
2019-03-06	2,390	2,423	2,376	2,389	254,000	477.80
2019-03-05	2,377	2,386	2,351	2,371	171,400	474.20
2019-03-04	2,378	2,393	2,354	2,381	271,000	476.20
2019-03-01	2,300	2,320	2,290	2,313	151,300	462.60
2019-02-28	2,358	2,388	2,319	2,319	267,700	463.80
2019-02-27	2,325	2,361	2,312	2,330	158,700	466
2019-02-26	2,360	2,365	2,325	2,325	231,700	465
2019-02-25	2,322	2,374	2,308	2,365	222,200	473
2019-02-22	2,302	2,328	2,292	2,315	208,600	463
2019-02-21	2,360	2,375	2,326	2,335	269,600	467
2019-02-20	2,368	2,389	2,309	2,319	325,900	463.80
2019-02-19	2,339	2,382	2,339	2,354	275,300	470.80
2019-02-18	2,310	2,369	2,300	2,359	508,200	471.80
2019-02-15	2,245	2,298	2,238	2,248	285,800	449.60
2019-02-14	2,238	2,261	2,183	2,232	432,500	446.40
2019-02-13	2,122	2,265	2,112	2,200	819,500	440
2019-02-12	2,040	2,121	2,015	2,072	614,200	414.40
2019-02-08	2,030	2,042	1,988	2,000	268,300	400
2019-02-07	2,098	2,109	2,045	2,072	185,100	414.40
2019-02-06	2,115	2,125	2,088	2,096	134,600	419.20
2019-02-05	2,099	2,119	2,073	2,114	208,000	422.80
2019-02-04	2,114	2,140	2,084	2,107	173,400	421.40
2019-02-01	2,040	2,090	2,034	2,067	235,600	413.40
2019-01-31	2,036	2,077	2,019	2,040	288,200	408
2019-01-30	2,030	2,048	1,996	1,996	280,300	399.20
2019-01-29	1,991	2,023	1,987	2,009	236,200	401.80
2019-01-28	2,060	2,079	2,035	2,041	221,700	408.20
2019-01-25	2,081	2,109	2,058	2,066	241,300	413.20
2019-01-24	2,022	2,076	2,017	2,073	137,300	414.60
2019-01-23	2,055	2,105	2,046	2,072	185,000	414.40
2019-01-22	2,121	2,153	2,092	2,105	211,200	421
2019-01-21	2,098	2,129	2,092	2,112	180,300	422.40
2019-01-18	2,039	2,075	2,032	2,050	150,200	410
2019-01-17	2,025	2,047	2,019	2,031	209,200	406.20
2019-01-16	2,114	2,135	2,009	2,024	212,200	404.80
2019-01-15	1,992	2,076	1,985	2,064	221,700	412.80
2019-01-11	2,052	2,053	2,008	2,034	156,800	406.80
2019-01-10	2,074	2,088	2,024	2,040	175,300	408
2019-01-09	2,052	2,063	2,007	2,032	237,100	406.40
2019-01-08	2,064	2,097	2,041	2,044	265,400	408.80
2019-01-07	2,058	2,081	2,015	2,024	237,000	404.80
2019-01-04	1,957	1,980	1,919	1,978	278,900	395.60

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