1662 石油資源開発(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,901	1,901	1,870	1,876	120,800	375.20
2020-12-29	1,900	1,911	1,886	1,904	124,100	380.80
2020-12-28	1,930	1,942	1,885	1,888	106,500	377.60
2020-12-25	1,889	1,917	1,887	1,914	83,900	382.80
2020-12-24	1,887	1,915	1,876	1,905	137,400	381
2020-12-23	1,873	1,879	1,833	1,851	138,500	370.20
2020-12-22	1,920	1,921	1,871	1,875	260,200	375
2020-12-21	1,951	1,987	1,910	1,929	309,100	385.80
2020-12-18	1,921	1,957	1,913	1,945	226,400	389
2020-12-17	1,912	1,925	1,900	1,922	229,000	384.40
2020-12-16	1,852	1,898	1,848	1,898	175,800	379.60
2020-12-15	1,828	1,876	1,820	1,871	169,700	374.20
2020-12-14	1,811	1,863	1,810	1,857	129,900	371.40
2020-12-11	1,800	1,829	1,788	1,826	274,600	365.20
2020-12-10	1,778	1,789	1,775	1,775	134,700	355
2020-12-09	1,779	1,783	1,758	1,773	114,400	354.60
2020-12-08	1,758	1,772	1,750	1,772	75,500	354.40
2020-12-07	1,802	1,817	1,771	1,773	189,000	354.60
2020-12-04	1,787	1,788	1,762	1,762	135,600	352.40
2020-12-03	1,764	1,795	1,753	1,787	135,500	357.40
2020-12-02	1,756	1,771	1,733	1,756	208,800	351.20
2020-12-01	1,744	1,762	1,730	1,754	198,200	350.80
2020-11-30	1,851	1,853	1,747	1,758	320,800	351.60
2020-11-27	1,857	1,887	1,855	1,868	393,800	373.60
2020-11-26	1,844	1,876	1,812	1,859	948,500	371.80
2020-11-25	1,895	1,954	1,848	1,854	993,300	370.80
2020-11-24	1,880	1,945	1,880	1,916	361,400	383.20
2020-11-20	1,843	1,847	1,828	1,840	106,800	368
2020-11-19	1,830	1,843	1,812	1,841	106,300	368.20
2020-11-18	1,821	1,847	1,803	1,828	137,500	365.60
2020-11-17	1,825	1,834	1,795	1,823	152,500	364.60
2020-11-16	1,775	1,808	1,761	1,798	123,600	359.60
2020-11-13	1,785	1,785	1,728	1,752	148,700	350.40
2020-11-12	1,829	1,829	1,779	1,801	154,700	360.20
2020-11-11	1,804	1,864	1,801	1,843	303,000	368.60
2020-11-10	1,750	1,785	1,729	1,770	277,500	354
2020-11-09	1,702	1,702	1,671	1,692	102,600	338.40
2020-11-06	1,685	1,700	1,662	1,700	151,400	340
2020-11-05	1,676	1,686	1,651	1,670	194,100	334
2020-11-04	1,690	1,708	1,669	1,693	265,300	338.60
2020-11-02	1,647	1,678	1,641	1,655	197,700	331
2020-10-30	1,690	1,700	1,636	1,641	227,200	328.20
2020-10-29	1,679	1,701	1,660	1,696	204,200	339.20
2020-10-28	1,765	1,765	1,719	1,719	111,200	343.80
2020-10-27	1,810	1,810	1,742	1,757	257,900	351.40
2020-10-26	1,821	1,842	1,798	1,823	220,200	364.60
2020-10-23	1,826	1,860	1,813	1,847	294,800	369.40
2020-10-22	1,784	1,808	1,778	1,798	358,600	359.60
2020-10-21	1,726	1,803	1,721	1,802	327,200	360.40
2020-10-20	1,698	1,704	1,672	1,686	191,400	337.20
2020-10-19	1,714	1,733	1,706	1,710	133,200	342
2020-10-16	1,747	1,747	1,714	1,714	122,100	342.80
2020-10-15	1,775	1,778	1,755	1,756	115,000	351.20
2020-10-14	1,821	1,821	1,770	1,778	182,400	355.60
2020-10-13	1,850	1,868	1,819	1,843	210,500	368.60
2020-10-12	1,803	1,849	1,802	1,849	246,300	369.80
2020-10-09	1,833	1,840	1,800	1,808	334,800	361.60
2020-10-08	1,744	1,799	1,737	1,794	333,000	358.80
2020-10-07	1,715	1,746	1,699	1,743	185,000	348.60
2020-10-06	1,709	1,733	1,709	1,725	194,200	345
2020-10-05	1,700	1,731	1,693	1,700	278,200	340
2020-10-02	1,669	1,696	1,649	1,652	452,800	330.40
2020-09-30	1,665	1,666	1,631	1,631	335,400	326.20
2020-09-29	1,672	1,697	1,660	1,681	185,200	336.20
2020-09-28	1,674	1,686	1,650	1,684	244,600	336.80
2020-09-25	1,649	1,667	1,635	1,656	232,300	331.20
2020-09-24	1,691	1,691	1,624	1,631	403,700	326.20
2020-09-23	1,733	1,734	1,683	1,695	477,700	339
2020-09-18	1,807	1,811	1,765	1,782	870,200	356.40
2020-09-17	1,818	1,826	1,796	1,803	140,900	360.60
2020-09-16	1,798	1,813	1,790	1,808	161,800	361.60
2020-09-15	1,816	1,817	1,797	1,798	143,100	359.60
2020-09-14	1,829	1,839	1,815	1,825	132,500	365
2020-09-11	1,840	1,844	1,813	1,814	147,600	362.80
2020-09-10	1,834	1,854	1,818	1,852	192,400	370.40
2020-09-09	1,802	1,807	1,783	1,800	309,200	360
2020-09-08	1,813	1,842	1,813	1,835	142,300	367
2020-09-07	1,790	1,814	1,782	1,801	190,600	360.20
2020-09-04	1,800	1,813	1,790	1,813	139,200	362.60
2020-09-03	1,852	1,861	1,809	1,816	163,100	363.20
2020-09-02	1,850	1,869	1,817	1,830	186,700	366
2020-09-01	1,826	1,856	1,820	1,851	181,400	370.20
2020-08-31	1,838	1,868	1,832	1,844	214,500	368.80
2020-08-28	1,813	1,842	1,784	1,807	214,400	361.40
2020-08-27	1,823	1,833	1,801	1,807	126,000	361.40
2020-08-26	1,804	1,844	1,803	1,842	259,400	368.40
2020-08-25	1,765	1,800	1,763	1,790	260,900	358
2020-08-24	1,763	1,766	1,741	1,746	234,100	349.20
2020-08-21	1,771	1,786	1,763	1,763	262,400	352.60
2020-08-20	1,783	1,802	1,774	1,785	244,700	357
2020-08-19	1,785	1,797	1,768	1,794	179,400	358.80
2020-08-18	1,810	1,822	1,786	1,797	193,300	359.40
2020-08-17	1,835	1,856	1,826	1,847	157,700	369.40
2020-08-14	1,872	1,872	1,832	1,834	280,200	366.80
2020-08-13	1,884	1,918	1,872	1,877	500,200	375.40
2020-08-12	1,793	1,825	1,782	1,818	417,900	363.60
2020-08-11	1,825	1,863	1,769	1,798	503,700	359.60
2020-08-07	1,774	1,815	1,774	1,797	248,500	359.40
2020-08-06	1,784	1,816	1,781	1,788	228,700	357.60
2020-08-05	1,720	1,788	1,711	1,771	314,200	354.20
2020-08-04	1,711	1,749	1,709	1,729	232,300	345.80
2020-08-03	1,700	1,711	1,677	1,699	218,600	339.80
2020-07-31	1,722	1,735	1,694	1,700	276,200	340
2020-07-30	1,809	1,810	1,749	1,749	200,800	349.80
2020-07-29	1,811	1,826	1,801	1,802	242,100	360.40
2020-07-28	1,840	1,852	1,820	1,826	130,000	365.20
2020-07-27	1,850	1,859	1,811	1,859	315,100	371.80
2020-07-22	1,866	1,900	1,861	1,869	207,100	373.80
2020-07-21	1,829	1,842	1,805	1,842	159,600	368.40
2020-07-20	1,840	1,842	1,805	1,833	125,200	366.60
2020-07-17	1,870	1,872	1,846	1,855	145,900	371
2020-07-16	1,899	1,914	1,853	1,861	339,700	372.20
2020-07-15	1,862	1,898	1,853	1,867	216,100	373.40
2020-07-14	1,809	1,841	1,804	1,825	183,200	365
2020-07-13	1,816	1,841	1,809	1,821	329,900	364.20
2020-07-10	1,803	1,818	1,777	1,782	265,000	356.40
2020-07-09	1,812	1,847	1,809	1,830	262,700	366
2020-07-08	1,818	1,828	1,810	1,815	150,500	363
2020-07-07	1,836	1,840	1,811	1,830	246,700	366
2020-07-06	1,829	1,846	1,820	1,845	141,000	369
2020-07-03	1,832	1,843	1,818	1,830	135,000	366
2020-07-02	1,806	1,826	1,783	1,820	310,700	364
2020-07-01	1,810	1,821	1,782	1,800	198,200	360
2020-06-30	1,818	1,839	1,808	1,808	291,600	361.60
2020-06-29	1,807	1,819	1,775	1,788	238,400	357.60
2020-06-26	1,829	1,847	1,810	1,817	248,000	363.40
2020-06-25	1,830	1,853	1,812	1,846	193,100	369.20
2020-06-24	1,887	1,896	1,853	1,857	246,400	371.40
2020-06-23	1,916	1,924	1,884	1,906	154,900	381.20
2020-06-22	1,890	1,939	1,872	1,904	191,800	380.80
2020-06-19	1,900	1,910	1,867	1,885	398,300	377
2020-06-18	1,910	1,913	1,864	1,910	210,200	382
2020-06-17	1,943	1,952	1,898	1,926	128,100	385.20
2020-06-16	1,898	1,940	1,884	1,934	347,700	386.80
2020-06-15	1,906	1,932	1,866	1,868	245,700	373.60
2020-06-12	1,896	1,940	1,880	1,925	390,100	385
2020-06-11	2,057	2,074	2,005	2,007	331,700	401.40
2020-06-10	2,145	2,145	2,105	2,123	298,800	424.60
2020-06-09	2,200	2,220	2,130	2,159	326,700	431.80
2020-06-08	2,158	2,189	2,142	2,189	326,600	437.80
2020-06-05	2,107	2,115	2,058	2,108	363,800	421.60
2020-06-04	2,111	2,140	2,076	2,109	537,800	421.80
2020-06-03	2,079	2,098	2,062	2,075	277,000	415
2020-06-02	2,018	2,059	2,012	2,039	206,000	407.80
2020-06-01	2,012	2,045	1,993	2,003	267,700	400.60
2020-05-29	2,056	2,086	2,024	2,024	436,700	404.80
2020-05-28	2,098	2,100	2,038	2,066	280,800	413.20
2020-05-27	2,078	2,135	2,050	2,116	338,400	423.20
2020-05-26	2,040	2,059	2,030	2,043	230,600	408.60
2020-05-25	2,016	2,041	2,002	2,039	204,300	407.80
2020-05-22	2,076	2,076	1,979	1,992	360,300	398.40
2020-05-21	2,052	2,092	2,052	2,078	220,200	415.60
2020-05-20	2,050	2,058	2,009	2,033	465,000	406.60
2020-05-19	2,138	2,138	2,062	2,079	448,900	415.80
2020-05-18	2,007	2,095	1,987	2,085	766,900	417
2020-05-15	1,900	1,980	1,857	1,927	575,100	385.40
2020-05-14	1,860	1,871	1,817	1,820	406,900	364
2020-05-13	1,897	1,920	1,869	1,906	198,500	381.20
2020-05-12	1,922	1,931	1,903	1,916	257,600	383.20
2020-05-11	1,914	1,915	1,895	1,898	180,200	379.60
2020-05-08	1,882	1,899	1,871	1,883	218,300	376.60
2020-05-07	1,890	1,915	1,857	1,877	339,300	375.40
2020-05-01	1,905	1,910	1,868	1,884	413,200	376.80
2020-04-30	1,880	1,919	1,862	1,871	698,300	374.20
2020-04-28	1,833	1,837	1,807	1,829	402,600	365.80
2020-04-27	1,845	1,863	1,813	1,861	197,900	372.20
2020-04-24	1,832	1,861	1,806	1,852	347,900	370.40
2020-04-23	1,755	1,819	1,735	1,819	485,500	363.80
2020-04-22	1,766	1,780	1,718	1,723	448,200	344.60
2020-04-21	1,760	1,825	1,745	1,813	378,900	362.60
2020-04-20	1,850	1,866	1,811	1,816	222,200	363.20
2020-04-17	1,898	1,898	1,845	1,859	361,500	371.80
2020-04-16	1,828	1,882	1,828	1,868	414,300	373.60
2020-04-15	1,902	1,910	1,843	1,868	548,400	373.60
2020-04-14	1,948	1,981	1,920	1,966	297,800	393.20
2020-04-13	1,917	1,963	1,893	1,947	178,600	389.40
2020-04-10	1,958	1,958	1,871	1,918	257,000	383.60
2020-04-09	1,990	2,008	1,944	1,960	258,100	392
2020-04-08	1,916	1,927	1,849	1,910	310,900	382
2020-04-07	1,929	1,955	1,834	1,930	668,600	386
2020-04-06	1,865	1,957	1,865	1,934	401,700	386.80
2020-04-03	1,900	1,951	1,853	1,865	403,000	373
2020-04-02	1,797	1,842	1,774	1,827	302,300	365.40
2020-04-01	1,761	1,864	1,742	1,776	430,500	355.20
2020-03-31	1,766	1,824	1,743	1,777	432,600	355.40
2020-03-30	1,721	1,801	1,706	1,789	288,300	357.80
2020-03-27	1,759	1,785	1,714	1,776	342,700	355.20
2020-03-26	1,760	1,761	1,676	1,728	314,200	345.60
2020-03-25	1,850	1,855	1,744	1,813	412,300	362.60
2020-03-24	1,701	1,764	1,680	1,713	325,900	342.60
2020-03-23	1,551	1,658	1,550	1,621	482,900	324.20
2020-03-19	1,600	1,613	1,541	1,545	507,900	309
2020-03-18	1,742	1,756	1,584	1,595	702,700	319
2020-03-17	1,602	1,772	1,602	1,755	485,700	351
2020-03-16	1,737	1,794	1,669	1,682	500,000	336.40
2020-03-13	1,652	1,750	1,604	1,697	677,000	339.40
2020-03-12	1,871	1,897	1,773	1,791	590,700	358.20
2020-03-11	1,973	2,005	1,934	1,936	598,300	387.20
2020-03-10	1,878	2,038	1,865	2,023	557,000	404.60
2020-03-09	2,035	2,068	1,966	1,974	742,400	394.80
2020-03-06	2,273	2,304	2,259	2,261	236,900	452.20
2020-03-05	2,281	2,357	2,274	2,334	318,700	466.80
2020-03-04	2,258	2,308	2,237	2,289	239,600	457.80
2020-03-03	2,421	2,444	2,292	2,292	170,500	458.40
2020-03-02	2,261	2,381	2,261	2,321	332,100	464.20
2020-02-28	2,345	2,365	2,299	2,311	367,700	462.20
2020-02-27	2,484	2,499	2,433	2,454	240,100	490.80
2020-02-26	2,555	2,564	2,512	2,561	255,000	512.20
2020-02-25	2,566	2,615	2,514	2,605	445,900	521
2020-02-21	2,785	2,795	2,746	2,766	218,000	553.20
2020-02-20	2,782	2,830	2,782	2,798	266,000	559.60
2020-02-19	2,716	2,754	2,705	2,732	175,900	546.40
2020-02-18	2,769	2,780	2,732	2,754	119,300	550.80
2020-02-17	2,821	2,821	2,776	2,814	213,000	562.80
2020-02-14	2,958	2,958	2,889	2,921	207,000	584.20
2020-02-13	2,986	3,015	2,952	2,966	392,100	593.20
2020-02-12	2,907	2,945	2,867	2,886	255,100	577.20
2020-02-10	2,769	2,929	2,755	2,877	403,400	575.40
2020-02-07	2,820	2,820	2,784	2,804	110,100	560.80
2020-02-06	2,803	2,843	2,798	2,823	212,800	564.60
2020-02-05	2,686	2,746	2,686	2,735	174,700	547
2020-02-04	2,672	2,679	2,653	2,667	101,400	533.40
2020-02-03	2,649	2,719	2,643	2,705	138,200	541
2020-01-31	2,700	2,734	2,694	2,717	222,800	543.40
2020-01-30	2,755	2,767	2,701	2,723	141,100	544.60
2020-01-29	2,785	2,791	2,753	2,783	150,300	556.60
2020-01-28	2,837	2,842	2,767	2,785	179,100	557
2020-01-27	2,911	2,924	2,873	2,883	168,800	576.60
2020-01-24	2,951	2,980	2,918	2,965	200,700	593
2020-01-23	2,932	2,958	2,893	2,931	266,200	586.20
2020-01-22	2,943	2,973	2,940	2,958	163,100	591.60
2020-01-21	3,010	3,010	2,964	2,984	149,200	596.80
2020-01-20	3,030	3,045	3,005	3,025	79,100	605
2020-01-17	3,050	3,075	3,010	3,035	129,900	607
2020-01-16	3,030	3,045	2,995	3,015	116,500	603
2020-01-15	3,065	3,065	3,000	3,015	95,100	603
2020-01-14	3,050	3,070	3,020	3,045	188,800	609
2020-01-10	2,991	3,070	2,970	3,045	134,400	609
2020-01-09	3,050	3,060	2,967	3,000	258,900	600
2020-01-08	3,185	3,280	3,120	3,130	415,300	626
2020-01-07	3,090	3,120	3,065	3,115	147,100	623
2020-01-06	2,984	3,120	2,967	3,090	329,300	618

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