1662 石油資源開発(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-295,3005,3005,2105,240203,0001,048
2023-12-285,2905,3405,2605,320173,9001,064
2023-12-275,2405,3505,2205,350261,4001,070
2023-12-265,1905,2405,1705,220169,5001,044
2023-12-255,2605,2605,1605,190135,4001,038
2023-12-225,1905,2305,1805,220189,1001,044
2023-12-215,2005,2105,1305,170251,0001,034
2023-12-205,1805,2705,1505,220242,7001,044
2023-12-195,1705,1905,1005,120266,0001,024
2023-12-185,1205,1205,0505,100197,6001,020
2023-12-155,1005,1605,0605,120340,8001,024
2023-12-145,2105,2305,0605,080194,8001,016
2023-12-135,1205,2105,1005,170237,7001,034
2023-12-125,2205,2505,1805,180162,5001,036
2023-12-115,2505,2805,1905,240280,5001,048
2023-12-085,2405,2705,0905,110381,4001,022
2023-12-075,4105,4205,3005,320313,2001,064
2023-12-065,4505,5305,4305,510295,5001,102
2023-12-055,5005,5905,5005,520235,4001,104
2023-12-045,7105,7105,5505,560218,9001,112
2023-12-015,7105,8005,6905,720245,2001,144
2023-11-305,6805,7205,6305,690219,5001,138
2023-11-295,7405,7505,6305,680248,3001,136
2023-11-285,7505,8005,7105,720223,7001,144
2023-11-275,8305,8905,7305,730411,5001,146
2023-11-245,6605,8105,6605,790428,6001,158
2023-11-225,6305,7105,6205,660194,2001,132
2023-11-215,6405,7605,6005,670427,0001,134
2023-11-205,5405,6305,5305,590328,4001,118
2023-11-175,2805,5305,2805,510364,2001,102
2023-11-165,5105,6105,3905,430441,2001,086
2023-11-155,6205,7105,4905,590512,6001,118
2023-11-145,5405,6205,5205,590513,1001,118
2023-11-135,3605,5305,2705,4501,044,3001,090
2023-11-104,9005,4704,8955,4301,536,6001,086
2023-11-094,7354,9354,7204,935586,100987
2023-11-084,8404,8954,7354,735916,300947
2023-11-075,1505,2205,0505,080262,6001,016
2023-11-065,1405,1805,0705,160353,0001,032
2023-11-025,2205,2905,1305,140340,9001,028
2023-11-015,1805,2105,1105,130239,3001,026
2023-10-315,0805,1705,0605,150217,6001,030
2023-10-305,1005,1105,0405,080228,1001,016
2023-10-275,0205,1605,0205,160284,9001,032
2023-10-265,1005,1604,9955,010283,4001,002
2023-10-255,0805,1905,0605,120220,1001,024
2023-10-245,2005,2405,0605,140383,6001,028
2023-10-235,2905,2905,2105,220234,6001,044
2023-10-205,3805,4605,2905,360386,3001,072
2023-10-195,3005,3905,2005,290318,3001,058
2023-10-185,2905,4305,2805,360510,4001,072
2023-10-175,2405,2805,1805,230235,3001,046
2023-10-165,4205,4205,2405,270749,8001,054
2023-10-135,1505,2005,0605,120408,7001,024
2023-10-125,1005,1605,0705,130393,5001,026
2023-10-115,1905,3005,1505,200461,7001,040
2023-10-105,3205,4205,2405,3201,290,8001,064
2023-10-064,8704,8704,7554,805500,700961
2023-10-054,8304,9204,8204,880618,300976
2023-10-045,1405,1804,9855,000558,7001,000
2023-10-035,2905,3305,1005,130576,9001,026
2023-10-025,5605,6005,4405,450433,1001,090
2023-09-295,7905,8205,5905,630438,3001,126
2023-09-285,8606,0005,8405,870736,1001,174
2023-09-275,7005,8005,6905,790346,1001,158
2023-09-265,6605,7005,6305,690260,6001,138
2023-09-255,7505,7505,6005,650243,4001,130
2023-09-225,5805,7105,5405,670338,4001,134
2023-09-215,6205,7305,5605,580474,0001,116
2023-09-205,9405,9505,7205,720769,0001,144
2023-09-195,8005,9305,7605,910765,4001,182
2023-09-155,7205,7905,6405,700571,2001,140
2023-09-145,6205,6605,5705,620463,4001,124
2023-09-135,5505,7205,5505,620748,9001,124
2023-09-125,3505,5005,3405,450455,3001,090
2023-09-115,3005,3905,2905,310471,6001,062
2023-09-085,1705,2805,1705,230368,7001,046
2023-09-075,1605,2705,1605,230467,0001,046
2023-09-065,0905,2005,0805,160469,1001,032
2023-09-055,0605,0904,9955,030330,3001,006
2023-09-045,0005,0704,9955,050536,5001,010
2023-09-014,8154,9504,7954,925527,500985
2023-08-314,7304,7904,7154,780381,400956
2023-08-304,7654,7704,7254,745256,200949
2023-08-294,7254,7704,7054,730229,200946
2023-08-284,6704,7254,6704,705289,600941
2023-08-254,6304,6404,6054,630245,200926
2023-08-244,6104,6604,6054,630282,300926
2023-08-234,6854,6854,6204,680212,900936
2023-08-224,6804,7104,6654,705209,900941
2023-08-214,6304,7154,6254,675240,100935
2023-08-184,7054,7104,6104,630206,800926
2023-08-174,7004,7304,6304,680340,200936
2023-08-164,7504,7704,7104,730307,800946
2023-08-154,8204,8754,8004,850224,900970
2023-08-144,9954,9954,7604,790456,600958
2023-08-104,8254,9154,7404,905919,400981
2023-08-095,0405,0404,6654,7201,000,700944
2023-08-085,0505,1004,9754,995371,900999
2023-08-075,0305,0905,0305,040229,5001,008
2023-08-044,9755,0404,9555,020258,9001,004
2023-08-034,9855,0204,9004,905424,500981
2023-08-024,9905,0804,9655,070372,2001,014
2023-08-014,9205,0404,9004,990409,300998
2023-07-314,9004,9204,8354,880413,800976
2023-07-284,8404,8854,7704,865363,800973
2023-07-274,8054,8604,7904,835289,400967
2023-07-264,9104,9104,8004,830325,100966
2023-07-254,8004,9254,7854,865571,400973
2023-07-244,7504,7954,6804,740390,900948
2023-07-214,6304,7204,5704,715472,100943
2023-07-204,4954,5954,4854,595421,300919
2023-07-194,4404,4954,4154,485348,600897
2023-07-184,4054,4204,3754,410187,600882
2023-07-144,4354,4454,4004,425203,500885
2023-07-134,4254,4454,3854,420199,000884
2023-07-124,4604,4704,4104,425237,900885
2023-07-114,4354,4804,4004,415288,300883
2023-07-104,4004,4904,3904,425430,500885
2023-07-074,3454,3754,2904,360240,600872
2023-07-064,3804,3954,3504,365211,000873
2023-07-054,4204,4254,3904,395206,400879
2023-07-044,4154,4204,3804,400234,700880
2023-07-034,3304,4054,3254,395290,900879
2023-06-304,3554,3604,2854,300249,200860
2023-06-294,3654,3754,3004,330211,800866
2023-06-284,2704,3254,2554,325240,700865
2023-06-274,2954,3054,2454,295211,900859
2023-06-264,2304,3004,1904,265281,400853
2023-06-234,2754,2904,2104,225295,300845
2023-06-224,3304,3654,2854,290373,400858
2023-06-214,1954,2804,1804,275243,000855
2023-06-204,2804,2804,2104,225190,300845
2023-06-194,3104,3404,2354,240282,500848
2023-06-164,2954,3654,2854,330408,300866
2023-06-154,3004,3204,2754,290245,400858
2023-06-144,3254,3354,2804,310270,100862
2023-06-134,2654,2954,2354,280294,300856
2023-06-124,3454,3704,3204,325199,300865
2023-06-094,3854,3854,3354,360292,500872
2023-06-084,3854,4704,3604,405392,900881
2023-06-074,4104,4154,3054,325265,700865
2023-06-064,3104,3804,2904,370293,600874
2023-06-054,4004,4304,3254,335381,200867
2023-06-024,2154,2904,1854,290264,300858
2023-06-014,1304,2304,1254,210475,800842
2023-05-314,2404,2804,1154,1201,083,200824
2023-05-304,3504,3504,2704,310219,500862
2023-05-294,3704,3704,3204,330265,600866
2023-05-264,4054,4304,3354,335274,300867
2023-05-254,5004,5104,4304,435272,100887
2023-05-244,3604,5004,3454,490560,200898
2023-05-234,2554,3454,2204,295419,800859
2023-05-224,2604,2704,2104,245363,800849
2023-05-194,2954,2954,1704,235511,100847
2023-05-184,3204,3604,2654,290380,700858
2023-05-174,1804,2904,1604,280416,200856
2023-05-164,4004,4004,1904,225559,700845
2023-05-154,4204,4804,3304,360595,800872
2023-05-124,5154,5354,1054,3501,247,700870
2023-05-114,5204,5854,5154,555311,700911
2023-05-104,5854,5904,5104,525314,600905
2023-05-094,5654,6104,5554,580376,600916
2023-05-084,5054,5354,4804,505380,200901
2023-05-024,4904,5454,4854,540272,000908
2023-05-014,5604,5604,5054,505225,900901
2023-04-284,4854,5054,4554,500214,500900
2023-04-274,4204,4704,4054,465242,300893
2023-04-264,4604,4654,3954,460404,100892
2023-04-254,5154,5354,4554,480229,900896
2023-04-244,4654,4754,4254,455219,100891
2023-04-214,4204,4704,4004,450349,500890
2023-04-204,4304,5154,3954,450357,200890
2023-04-194,4504,4604,4104,445254,700889
2023-04-184,4554,4554,3954,420464,600884
2023-04-174,5054,5104,4554,495313,500899
2023-04-144,5254,5654,4904,495406,800899
2023-04-134,6304,6504,5354,545400,400909
2023-04-124,5604,6254,4954,625408,700925
2023-04-114,5804,5804,4654,515364,600903
2023-04-104,5704,6004,5254,530268,600906
2023-04-074,5654,5954,5104,520212,100904
2023-04-064,5754,6504,5504,560326,500912
2023-04-054,6754,6754,5604,620463,700924
2023-04-044,7804,8254,7054,745814,400949
2023-04-034,6054,7254,5954,670725,100934
2023-03-314,4604,4804,4254,465374,800893
2023-03-304,4704,5104,4004,430464,700886
2023-03-294,6054,6104,5304,605835,900921
2023-03-284,5904,6254,5004,535475,900907
2023-03-274,4704,4804,3904,475367,600895
2023-03-244,4804,5004,4404,450344,800890
2023-03-234,4254,5454,2954,535429,500907
2023-03-224,5254,5304,4554,495392,300899
2023-03-204,5004,5204,3754,385437,600877
2023-03-174,5854,6354,5554,570442,900914
2023-03-164,5004,6154,4854,550543,900910
2023-03-154,7504,7754,7004,720375,200944
2023-03-144,9154,9154,6604,685728,700937
2023-03-134,9955,0504,9655,010376,4001,002
2023-03-105,0105,0805,0005,010445,3001,002
2023-03-095,1005,1105,0605,070382,2001,014
2023-03-085,1905,2205,0705,110476,8001,022
2023-03-075,1505,2305,1305,230343,1001,046
2023-03-065,1605,1705,0905,140303,9001,028
2023-03-035,1205,1405,0805,130275,7001,026
2023-03-025,1505,1805,0605,100412,4001,020
2023-03-014,9455,1104,9455,110448,1001,022
2023-02-285,0205,0204,9254,945535,200989
2023-02-275,0305,1104,9905,020430,6001,004
2023-02-245,1005,1204,9955,050501,0001,010
2023-02-224,9805,0704,9405,070600,0001,014
2023-02-214,8805,0704,8805,020702,2001,004
2023-02-204,8254,8704,7904,845525,900969
2023-02-174,8504,8954,8154,865594,000973
2023-02-164,7854,9404,7854,920537,300984
2023-02-154,8104,8554,7154,780544,400956
2023-02-144,6204,8004,6104,760724,500952
2023-02-134,5004,6804,4404,6301,056,200926
2023-02-104,2454,4654,1754,3951,157,300879
2023-02-094,2204,2754,2154,240234,500848
2023-02-084,2104,2604,1854,210266,600842
2023-02-074,1654,1804,1404,165223,700833
2023-02-064,1004,1204,0554,120244,400824
2023-02-034,0904,1254,0254,055451,000811
2023-02-024,1904,2304,1554,160391,100832
2023-02-014,2254,2954,2104,260273,300852
2023-01-314,1704,2204,1504,180256,600836
2023-01-304,2754,2754,2004,215306,800843
2023-01-274,3704,3854,2154,285422,100857
2023-01-264,2904,3604,2854,335321,100867
2023-01-254,2704,3104,2604,275265,600855
2023-01-244,2604,2904,2054,290390,300858
2023-01-234,2004,2704,1754,225571,100845
2023-01-204,0204,1454,0204,130473,200826
2023-01-193,9554,0103,9303,980289,800796
2023-01-183,9454,0103,9354,000307,400800
2023-01-173,8753,9253,8703,925219,600785
2023-01-163,8303,8903,7953,875184,200775
2023-01-133,8553,9003,8253,845270,000769
2023-01-123,8353,8503,8103,825203,900765
2023-01-113,8153,8603,8103,825234,900765
2023-01-103,7653,8303,7553,800253,200760
2023-01-063,6703,7503,6703,725259,400745
2023-01-053,6253,6703,5903,635292,600727
2023-01-043,7203,7253,6453,655446,000731

分割・併合履歴 : [2024-09-27]1株→5株