1662 石油資源開発(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,527	2,535	2,504	2,506	117,300	501.20
2021-12-29	2,514	2,554	2,506	2,553	125,100	510.60
2021-12-28	2,515	2,539	2,506	2,516	142,700	503.20
2021-12-27	2,499	2,502	2,449	2,494	141,800	498.80
2021-12-24	2,556	2,560	2,501	2,504	139,800	500.80
2021-12-23	2,545	2,558	2,506	2,521	266,000	504.20
2021-12-22	2,528	2,545	2,523	2,529	129,700	505.80
2021-12-21	2,527	2,536	2,507	2,520	209,000	504
2021-12-20	2,523	2,534	2,479	2,491	322,500	498.20
2021-12-17	2,580	2,592	2,538	2,554	397,100	510.80
2021-12-16	2,572	2,578	2,552	2,556	282,200	511.20
2021-12-15	2,551	2,578	2,532	2,575	179,100	515
2021-12-14	2,544	2,573	2,512	2,549	234,400	509.80
2021-12-13	2,610	2,616	2,539	2,548	262,500	509.60
2021-12-10	2,573	2,618	2,566	2,592	261,700	518.40
2021-12-09	2,562	2,588	2,528	2,578	299,800	515.60
2021-12-08	2,532	2,582	2,523	2,575	375,300	515
2021-12-07	2,415	2,500	2,375	2,500	460,900	500
2021-12-06	2,385	2,412	2,361	2,397	292,000	479.40
2021-12-03	2,349	2,384	2,337	2,365	319,900	473
2021-12-02	2,383	2,388	2,310	2,328	405,300	465.60
2021-12-01	2,270	2,324	2,238	2,313	258,700	462.60
2021-11-30	2,325	2,348	2,283	2,291	471,800	458.20
2021-11-29	2,226	2,295	2,216	2,279	338,800	455.80
2021-11-26	2,399	2,400	2,299	2,323	306,900	464.60
2021-11-25	2,350	2,406	2,332	2,391	219,100	478.20
2021-11-24	2,335	2,375	2,312	2,352	397,400	470.40
2021-11-22	2,213	2,260	2,203	2,255	293,100	451
2021-11-19	2,258	2,272	2,245	2,263	244,300	452.60
2021-11-18	2,334	2,337	2,244	2,258	325,700	451.60
2021-11-17	2,317	2,392	2,317	2,384	248,800	476.80
2021-11-16	2,360	2,378	2,332	2,339	214,700	467.80
2021-11-15	2,311	2,355	2,302	2,339	282,000	467.80
2021-11-12	2,330	2,339	2,307	2,320	278,400	464
2021-11-11	2,370	2,392	2,322	2,338	347,700	467.60
2021-11-10	2,311	2,393	2,310	2,371	663,700	474.20
2021-11-09	2,220	2,288	2,212	2,272	441,500	454.40
2021-11-08	2,156	2,220	2,155	2,208	680,200	441.60
2021-11-05	2,077	2,093	2,072	2,076	146,400	415.20
2021-11-04	2,120	2,126	2,071	2,085	220,500	417
2021-11-02	2,136	2,160	2,117	2,120	226,200	424
2021-11-01	2,093	2,123	2,073	2,118	162,800	423.60
2021-10-29	2,063	2,088	2,058	2,077	183,700	415.40
2021-10-28	2,095	2,098	2,048	2,048	647,500	409.60
2021-10-27	2,176	2,190	2,140	2,145	320,800	429
2021-10-26	2,152	2,211	2,143	2,183	210,500	436.60
2021-10-25	2,087	2,156	2,085	2,141	249,400	428.20
2021-10-22	2,100	2,105	2,060	2,067	476,900	413.40
2021-10-21	2,176	2,208	2,139	2,139	320,300	427.80
2021-10-20	2,194	2,198	2,146	2,153	327,000	430.60
2021-10-19	2,266	2,266	2,166	2,175	365,600	435
2021-10-18	2,255	2,307	2,253	2,292	259,600	458.40
2021-10-15	2,213	2,237	2,211	2,235	205,500	447
2021-10-14	2,249	2,249	2,193	2,199	214,800	439.80
2021-10-13	2,258	2,267	2,223	2,250	183,700	450
2021-10-12	2,225	2,276	2,215	2,262	416,000	452.40
2021-10-11	2,218	2,247	2,203	2,236	391,900	447.20
2021-10-08	2,165	2,203	2,145	2,186	554,700	437.20
2021-10-07	2,268	2,283	2,097	2,134	718,300	426.80
2021-10-06	2,307	2,384	2,301	2,363	745,000	472.60
2021-10-05	2,197	2,248	2,180	2,245	667,800	449
2021-10-04	2,137	2,155	2,114	2,129	375,800	425.80
2021-10-01	2,096	2,125	2,071	2,087	216,300	417.40
2021-09-30	2,089	2,118	2,084	2,100	217,300	420
2021-09-29	2,103	2,104	2,040	2,072	239,300	414.40
2021-09-28	2,138	2,150	2,101	2,134	307,000	426.80
2021-09-27	2,091	2,115	2,080	2,106	221,000	421.20
2021-09-24	2,028	2,050	2,026	2,050	279,000	410
2021-09-22	1,974	1,985	1,960	1,977	195,700	395.40
2021-09-21	1,947	1,974	1,936	1,965	168,200	393
2021-09-17	1,967	1,986	1,946	1,977	284,000	395.40
2021-09-16	1,938	1,964	1,927	1,958	243,300	391.60
2021-09-15	1,910	1,911	1,896	1,903	210,800	380.60
2021-09-14	1,933	1,946	1,933	1,946	157,000	389.20
2021-09-13	1,913	1,941	1,897	1,940	142,500	388
2021-09-10	1,923	1,931	1,904	1,915	210,500	383
2021-09-09	1,926	1,926	1,911	1,926	89,000	385.20
2021-09-08	1,909	1,928	1,905	1,921	150,900	384.20
2021-09-07	1,907	1,920	1,896	1,920	116,100	384
2021-09-06	1,931	1,935	1,893	1,896	101,200	379.20
2021-09-03	1,919	1,930	1,913	1,916	184,600	383.20
2021-09-02	1,890	1,897	1,872	1,897	93,800	379.40
2021-09-01	1,897	1,921	1,883	1,893	137,900	378.60
2021-08-31	1,895	1,914	1,884	1,897	205,700	379.40
2021-08-30	1,866	1,895	1,862	1,890	112,900	378
2021-08-27	1,849	1,849	1,831	1,846	91,400	369.20
2021-08-26	1,870	1,880	1,853	1,856	119,500	371.20
2021-08-25	1,869	1,887	1,869	1,871	101,300	374.20
2021-08-24	1,838	1,853	1,835	1,847	152,100	369.40
2021-08-23	1,822	1,837	1,810	1,830	177,800	366
2021-08-20	1,799	1,811	1,778	1,809	225,400	361.80
2021-08-19	1,786	1,809	1,778	1,780	280,800	356
2021-08-18	1,798	1,827	1,777	1,820	205,300	364
2021-08-17	1,824	1,837	1,804	1,805	199,900	361
2021-08-16	1,831	1,834	1,808	1,822	221,000	364.40
2021-08-13	1,846	1,858	1,822	1,834	285,100	366.80
2021-08-12	1,864	1,878	1,834	1,837	246,100	367.40
2021-08-11	1,843	1,850	1,813	1,824	264,200	364.80
2021-08-10	1,845	1,890	1,800	1,803	326,800	360.60
2021-08-06	1,819	1,840	1,806	1,840	118,000	368
2021-08-05	1,810	1,821	1,800	1,803	119,600	360.60
2021-08-04	1,813	1,833	1,809	1,830	93,000	366
2021-08-03	1,827	1,845	1,813	1,822	131,100	364.40
2021-08-02	1,833	1,858	1,827	1,850	107,200	370
2021-07-30	1,814	1,833	1,800	1,817	246,200	363.40
2021-07-29	1,862	1,862	1,714	1,820	533,600	364
2021-07-28	1,842	1,853	1,831	1,840	93,800	368
2021-07-27	1,850	1,867	1,845	1,858	111,300	371.60
2021-07-26	1,847	1,850	1,820	1,828	125,900	365.60
2021-07-21	1,834	1,843	1,807	1,807	207,100	361.40
2021-07-20	1,825	1,830	1,796	1,819	341,500	363.80
2021-07-19	1,872	1,882	1,842	1,867	343,900	373.40
2021-07-16	1,900	1,921	1,886	1,912	267,800	382.40
2021-07-15	1,945	1,945	1,915	1,926	151,500	385.20
2021-07-14	1,944	1,958	1,928	1,948	109,000	389.60
2021-07-13	1,933	1,952	1,922	1,947	198,300	389.40
2021-07-12	1,891	1,912	1,886	1,912	208,500	382.40
2021-07-09	1,839	1,875	1,832	1,874	324,700	374.80
2021-07-08	1,903	1,913	1,873	1,879	344,200	375.80
2021-07-07	1,929	1,935	1,914	1,920	241,400	384
2021-07-06	1,964	1,999	1,957	1,980	231,100	396
2021-07-05	1,988	2,000	1,980	1,990	130,700	398
2021-07-02	1,960	1,996	1,953	1,992	358,900	398.40
2021-07-01	1,997	1,999	1,977	1,983	169,600	396.60
2021-06-30	2,000	2,011	1,990	1,997	256,900	399.40
2021-06-29	2,048	2,049	2,006	2,007	169,800	401.40
2021-06-28	2,095	2,110	2,073	2,080	144,200	416
2021-06-25	2,045	2,073	2,042	2,067	160,800	413.40
2021-06-24	1,995	2,050	1,989	2,042	199,700	408.40
2021-06-23	2,007	2,020	1,988	1,995	163,600	399
2021-06-22	1,972	1,998	1,958	1,995	190,700	399
2021-06-21	1,949	1,954	1,912	1,916	224,000	383.20
2021-06-18	1,997	2,026	1,962	1,965	513,200	393
2021-06-17	2,040	2,050	2,025	2,034	130,500	406.80
2021-06-16	2,008	2,046	2,003	2,035	273,600	407
2021-06-15	1,994	2,005	1,986	1,997	149,600	399.40
2021-06-14	2,027	2,029	2,005	2,008	168,300	401.60
2021-06-11	2,030	2,034	2,014	2,027	175,500	405.40
2021-06-10	2,020	2,044	2,010	2,037	154,500	407.40
2021-06-09	2,006	2,044	2,004	2,027	136,300	405.40
2021-06-08	2,020	2,037	2,019	2,019	124,500	403.80
2021-06-07	2,065	2,075	2,016	2,021	211,300	404.20
2021-06-04	1,993	2,056	1,992	2,055	360,000	411
2021-06-03	1,988	2,004	1,984	1,998	220,000	399.60
2021-06-02	1,991	2,018	1,985	1,997	323,800	399.40
2021-06-01	1,977	1,993	1,957	1,991	293,100	398.20
2021-05-31	1,988	1,997	1,960	1,972	211,700	394.40
2021-05-28	2,006	2,008	1,967	1,982	334,600	396.40
2021-05-27	2,014	2,014	1,980	1,996	691,600	399.20
2021-05-26	2,020	2,021	1,993	2,017	411,700	403.40
2021-05-25	2,067	2,083	2,058	2,059	200,000	411.80
2021-05-24	2,058	2,085	2,058	2,071	132,300	414.20
2021-05-21	2,080	2,096	2,035	2,036	267,900	407.20
2021-05-20	2,124	2,141	2,089	2,103	170,400	420.60
2021-05-19	2,154	2,168	2,133	2,141	204,900	428.20
2021-05-18	2,149	2,183	2,144	2,175	205,200	435
2021-05-17	2,135	2,137	2,076	2,101	184,200	420.20
2021-05-14	2,118	2,152	2,078	2,135	265,800	427
2021-05-13	2,144	2,178	2,099	2,109	224,300	421.80
2021-05-12	2,206	2,213	2,130	2,144	180,800	428.80
2021-05-11	2,252	2,255	2,204	2,214	261,700	442.80
2021-05-10	2,237	2,263	2,200	2,238	343,300	447.60
2021-05-07	2,111	2,196	2,096	2,188	468,900	437.60
2021-05-06	2,080	2,119	2,067	2,112	322,300	422.40
2021-04-30	2,045	2,058	2,025	2,030	168,400	406
2021-04-28	2,017	2,031	2,010	2,029	118,200	405.80
2021-04-27	2,016	2,029	1,992	2,017	120,200	403.40
2021-04-26	2,030	2,039	2,000	2,016	245,600	403.20
2021-04-23	2,059	2,062	2,033	2,044	159,300	408.80
2021-04-22	2,059	2,083	2,034	2,061	116,300	412.20
2021-04-21	2,050	2,064	2,023	2,037	194,100	407.40
2021-04-20	2,095	2,100	2,071	2,089	224,400	417.80
2021-04-19	2,104	2,115	2,058	2,070	200,700	414
2021-04-16	2,081	2,127	2,081	2,121	223,300	424.20
2021-04-15	2,054	2,092	2,052	2,081	155,000	416.20
2021-04-14	2,000	2,008	1,984	2,004	225,400	400.80
2021-04-13	2,011	2,043	2,006	2,021	218,000	404.20
2021-04-12	2,040	2,059	2,032	2,039	192,900	407.80
2021-04-09	2,080	2,089	2,056	2,065	220,900	413
2021-04-08	2,075	2,100	2,067	2,096	150,700	419.20
2021-04-07	2,049	2,089	2,049	2,089	102,200	417.80
2021-04-06	2,100	2,103	2,035	2,049	146,600	409.80
2021-04-05	2,095	2,119	2,078	2,093	95,000	418.60
2021-04-02	2,130	2,152	2,080	2,095	170,800	419
2021-04-01	2,064	2,091	2,046	2,091	215,000	418.20
2021-03-31	2,081	2,088	2,052	2,055	217,700	411
2021-03-30	2,110	2,120	2,068	2,108	203,900	421.60
2021-03-29	2,143	2,151	2,083	2,110	355,400	422
2021-03-26	2,141	2,141	2,110	2,125	291,400	425
2021-03-25	2,139	2,154	2,126	2,140	206,000	428
2021-03-24	2,180	2,180	2,061	2,089	270,100	417.80
2021-03-23	2,219	2,230	2,207	2,211	238,800	442.20
2021-03-22	2,250	2,252	2,193	2,219	279,600	443.80
2021-03-19	2,239	2,253	2,215	2,235	423,700	447
2021-03-18	2,330	2,332	2,289	2,289	203,500	457.80
2021-03-17	2,301	2,318	2,293	2,302	156,600	460.40
2021-03-16	2,314	2,327	2,300	2,321	197,800	464.20
2021-03-15	2,300	2,344	2,283	2,344	455,000	468.80
2021-03-12	2,230	2,273	2,215	2,257	447,900	451.40
2021-03-11	2,248	2,281	2,215	2,219	457,600	443.80
2021-03-10	2,290	2,299	2,257	2,282	418,800	456.40
2021-03-09	2,343	2,349	2,283	2,303	387,300	460.60
2021-03-08	2,384	2,403	2,349	2,363	467,200	472.60
2021-03-05	2,310	2,339	2,270	2,319	346,800	463.80
2021-03-04	2,317	2,333	2,244	2,260	314,300	452
2021-03-03	2,273	2,312	2,250	2,309	244,900	461.80
2021-03-02	2,300	2,312	2,220	2,267	260,400	453.40
2021-03-01	2,243	2,260	2,211	2,257	231,800	451.40
2021-02-26	2,243	2,277	2,226	2,228	257,400	445.60
2021-02-25	2,303	2,307	2,266	2,274	227,000	454.80
2021-02-24	2,332	2,332	2,239	2,253	227,600	450.60
2021-02-22	2,259	2,287	2,233	2,239	299,200	447.80
2021-02-19	2,350	2,365	2,258	2,266	298,200	453.20
2021-02-18	2,476	2,483	2,366	2,386	429,900	477.20
2021-02-17	2,400	2,500	2,386	2,495	257,100	499
2021-02-16	2,396	2,425	2,362	2,379	170,400	475.80
2021-02-15	2,384	2,403	2,354	2,369	219,900	473.80
2021-02-12	2,360	2,369	2,308	2,313	158,200	462.60
2021-02-10	2,312	2,378	2,311	2,357	180,100	471.40
2021-02-09	2,345	2,397	2,300	2,336	421,700	467.20
2021-02-08	2,228	2,377	2,228	2,344	433,700	468.80
2021-02-05	2,150	2,170	2,124	2,146	150,000	429.20
2021-02-04	2,110	2,136	2,096	2,113	118,800	422.60
2021-02-03	2,073	2,109	2,049	2,069	120,200	413.80
2021-02-02	2,033	2,099	2,030	2,060	193,500	412
2021-02-01	1,989	2,022	1,970	2,003	143,100	400.60
2021-01-29	2,034	2,054	1,977	1,990	175,300	398
2021-01-28	2,048	2,064	2,019	2,029	168,700	405.80
2021-01-27	2,004	2,075	1,998	2,074	153,400	414.80
2021-01-26	2,041	2,041	1,985	1,999	219,800	399.80
2021-01-25	2,049	2,069	2,044	2,062	87,800	412.40
2021-01-22	2,090	2,094	2,035	2,041	216,200	408.20
2021-01-21	2,140	2,172	2,116	2,124	154,700	424.80
2021-01-20	2,099	2,147	2,083	2,126	162,600	425.20
2021-01-19	2,105	2,113	2,061	2,071	168,100	414.20
2021-01-18	2,123	2,168	2,080	2,096	212,700	419.20
2021-01-15	2,137	2,189	2,125	2,145	230,200	429
2021-01-14	2,092	2,121	2,073	2,088	164,700	417.60
2021-01-13	2,048	2,094	2,044	2,092	163,500	418.40
2021-01-12	2,031	2,051	2,011	2,015	103,900	403
2021-01-08	2,015	2,035	1,992	2,029	173,100	405.80
2021-01-07	1,950	2,021	1,949	1,997	268,900	399.40
2021-01-06	1,920	1,951	1,920	1,932	210,300	386.40
2021-01-05	1,866	1,890	1,844	1,880	135,200	376
2021-01-04	1,883	1,883	1,825	1,868	93,900	373.60

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