石油資源開発(1662)の株価時系列情報
石油資源開発(1662)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2017/12/29 | 2,992 | 3,015 | 2,974 | 2,988 | 281,100 |
2017/12/28 | 3,000 | 3,055 | 2,989 | 3,015 | 280,700 |
2017/12/27 | 2,940 | 3,030 | 2,932 | 2,999 | 518,400 |
2017/12/26 | 2,929 | 2,933 | 2,902 | 2,903 | 172,100 |
2017/12/25 | 2,915 | 2,930 | 2,898 | 2,920 | 158,600 |
2017/12/22 | 2,892 | 2,927 | 2,884 | 2,905 | 338,400 |
2017/12/21 | 2,830 | 2,882 | 2,830 | 2,874 | 452,800 |
2017/12/20 | 2,767 | 2,805 | 2,754 | 2,797 | 243,500 |
2017/12/19 | 2,788 | 2,798 | 2,757 | 2,767 | 265,200 |
2017/12/18 | 2,828 | 2,828 | 2,765 | 2,783 | 367,600 |
2017/12/15 | 2,817 | 2,836 | 2,797 | 2,825 | 438,200 |
2017/12/14 | 2,767 | 2,830 | 2,750 | 2,815 | 406,900 |
2017/12/13 | 2,796 | 2,797 | 2,751 | 2,792 | 320,500 |
2017/12/12 | 2,724 | 2,796 | 2,720 | 2,796 | 420,900 |
2017/12/11 | 2,739 | 2,751 | 2,693 | 2,701 | 287,100 |
2017/12/08 | 2,652 | 2,750 | 2,651 | 2,733 | 648,000 |
2017/12/07 | 2,689 | 2,693 | 2,624 | 2,656 | 635,400 |
2017/12/06 | 2,727 | 2,782 | 2,692 | 2,696 | 886,600 |
2017/12/05 | 2,650 | 2,719 | 2,638 | 2,716 | 645,200 |
2017/12/04 | 2,667 | 2,697 | 2,659 | 2,688 | 502,500 |
2017/12/01 | 2,597 | 2,668 | 2,597 | 2,646 | 685,000 |
2017/11/30 | 2,549 | 2,573 | 2,535 | 2,573 | 535,000 |
2017/11/29 | 2,546 | 2,567 | 2,527 | 2,533 | 368,600 |
2017/11/28 | 2,532 | 2,552 | 2,493 | 2,530 | 356,200 |
2017/11/27 | 2,581 | 2,592 | 2,564 | 2,572 | 292,400 |
2017/11/24 | 2,575 | 2,583 | 2,524 | 2,556 | 473,600 |
2017/11/22 | 2,529 | 2,565 | 2,514 | 2,554 | 497,100 |
2017/11/21 | 2,452 | 2,494 | 2,430 | 2,490 | 336,300 |
2017/11/20 | 2,398 | 2,428 | 2,398 | 2,425 | 404,300 |
2017/11/17 | 2,410 | 2,424 | 2,386 | 2,397 | 402,700 |
2017/11/16 | 2,405 | 2,420 | 2,390 | 2,401 | 352,100 |
2017/11/15 | 2,463 | 2,468 | 2,411 | 2,422 | 502,700 |
2017/11/14 | 2,507 | 2,542 | 2,489 | 2,529 | 293,400 |
2017/11/13 | 2,578 | 2,579 | 2,501 | 2,540 | 442,200 |
2017/11/10 | 2,554 | 2,598 | 2,526 | 2,560 | 551,700 |
2017/11/09 | 2,590 | 2,629 | 2,570 | 2,604 | 447,300 |
2017/11/08 | 2,575 | 2,612 | 2,546 | 2,610 | 336,600 |
2017/11/07 | 2,471 | 2,592 | 2,471 | 2,589 | 691,800 |
2017/11/06 | 2,419 | 2,462 | 2,419 | 2,442 | 434,600 |
2017/11/02 | 2,377 | 2,402 | 2,361 | 2,393 | 280,300 |
2017/11/01 | 2,357 | 2,415 | 2,351 | 2,374 | 362,300 |
2017/10/31 | 2,325 | 2,336 | 2,312 | 2,329 | 234,500 |
2017/10/30 | 2,345 | 2,354 | 2,317 | 2,320 | 329,800 |
2017/10/27 | 2,311 | 2,341 | 2,308 | 2,334 | 198,500 |
2017/10/26 | 2,290 | 2,308 | 2,279 | 2,305 | 235,500 |
2017/10/25 | 2,326 | 2,326 | 2,293 | 2,300 | 227,600 |
2017/10/24 | 2,299 | 2,339 | 2,295 | 2,319 | 309,800 |
2017/10/23 | 2,309 | 2,313 | 2,283 | 2,299 | 266,500 |
2017/10/20 | 2,295 | 2,298 | 2,271 | 2,291 | 260,200 |
2017/10/19 | 2,307 | 2,320 | 2,301 | 2,311 | 135,000 |
2017/10/18 | 2,314 | 2,327 | 2,300 | 2,315 | 161,100 |
2017/10/17 | 2,333 | 2,333 | 2,287 | 2,310 | 247,400 |
2017/10/16 | 2,330 | 2,355 | 2,329 | 2,336 | 250,200 |
2017/10/13 | 2,300 | 2,317 | 2,280 | 2,302 | 271,500 |
2017/10/12 | 2,335 | 2,342 | 2,306 | 2,310 | 192,900 |
2017/10/11 | 2,340 | 2,355 | 2,321 | 2,333 | 229,000 |
2017/10/10 | 2,362 | 2,375 | 2,327 | 2,330 | 328,700 |
2017/10/06 | 2,396 | 2,419 | 2,389 | 2,396 | 206,600 |
2017/10/05 | 2,360 | 2,395 | 2,349 | 2,389 | 251,800 |
2017/10/04 | 2,375 | 2,389 | 2,367 | 2,369 | 218,300 |
2017/10/03 | 2,396 | 2,404 | 2,358 | 2,395 | 397,900 |
2017/10/02 | 2,399 | 2,428 | 2,379 | 2,426 | 364,500 |
2017/09/29 | 2,445 | 2,447 | 2,415 | 2,431 | 320,600 |
2017/09/28 | 2,434 | 2,463 | 2,430 | 2,460 | 382,200 |
2017/09/27 | 2,377 | 2,428 | 2,355 | 2,411 | 316,600 |
2017/09/26 | 2,364 | 2,410 | 2,363 | 2,394 | 718,900 |
2017/09/25 | 2,328 | 2,346 | 2,316 | 2,321 | 455,100 |
2017/09/22 | 2,268 | 2,312 | 2,265 | 2,308 | 459,100 |
2017/09/21 | 2,250 | 2,308 | 2,249 | 2,282 | 427,500 |
2017/09/20 | 2,210 | 2,240 | 2,210 | 2,228 | 235,300 |
2017/09/19 | 2,152 | 2,213 | 2,151 | 2,210 | 422,400 |
2017/09/15 | 2,126 | 2,146 | 2,126 | 2,142 | 262,100 |
2017/09/14 | 2,136 | 2,151 | 2,126 | 2,131 | 305,300 |
2017/09/13 | 2,088 | 2,114 | 2,088 | 2,110 | 243,200 |
2017/09/12 | 2,096 | 2,100 | 2,071 | 2,076 | 282,500 |
2017/09/11 | 2,081 | 2,093 | 2,070 | 2,073 | 257,100 |
2017/09/08 | 2,097 | 2,097 | 2,079 | 2,085 | 277,400 |
2017/09/07 | 2,105 | 2,114 | 2,097 | 2,103 | 212,900 |
2017/09/06 | 2,113 | 2,120 | 2,085 | 2,096 | 301,900 |
2017/09/05 | 2,115 | 2,128 | 2,104 | 2,107 | 225,000 |
2017/09/04 | 2,135 | 2,152 | 2,117 | 2,121 | 273,000 |
2017/09/01 | 2,134 | 2,138 | 2,122 | 2,132 | 351,900 |
2017/08/31 | 2,130 | 2,132 | 2,104 | 2,110 | 605,500 |
2017/08/30 | 2,137 | 2,140 | 2,118 | 2,138 | 207,900 |
2017/08/29 | 2,150 | 2,158 | 2,131 | 2,137 | 396,700 |
2017/08/28 | 2,193 | 2,200 | 2,167 | 2,178 | 310,400 |
2017/08/25 | 2,200 | 2,222 | 2,198 | 2,214 | 155,000 |
2017/08/24 | 2,198 | 2,205 | 2,191 | 2,197 | 169,000 |
2017/08/23 | 2,195 | 2,201 | 2,174 | 2,182 | 257,600 |
2017/08/22 | 2,186 | 2,194 | 2,178 | 2,191 | 163,700 |
2017/08/21 | 2,200 | 2,214 | 2,187 | 2,191 | 229,900 |
2017/08/18 | 2,195 | 2,202 | 2,165 | 2,179 | 375,900 |
2017/08/17 | 2,225 | 2,227 | 2,205 | 2,205 | 314,400 |
2017/08/16 | 2,247 | 2,271 | 2,227 | 2,229 | 297,300 |
2017/08/15 | 2,238 | 2,247 | 2,228 | 2,239 | 246,600 |
2017/08/14 | 2,225 | 2,254 | 2,220 | 2,244 | 319,200 |
2017/08/10 | 2,235 | 2,264 | 2,232 | 2,263 | 404,500 |
2017/08/09 | 2,229 | 2,239 | 2,205 | 2,228 | 445,800 |
2017/08/08 | 2,257 | 2,265 | 2,215 | 2,240 | 476,500 |
2017/08/07 | 2,277 | 2,277 | 2,252 | 2,257 | 139,100 |
2017/08/04 | 2,262 | 2,271 | 2,246 | 2,255 | 247,500 |
2017/08/03 | 2,289 | 2,296 | 2,260 | 2,282 | 194,200 |
2017/08/02 | 2,293 | 2,294 | 2,279 | 2,286 | 210,100 |
2017/08/01 | 2,314 | 2,329 | 2,289 | 2,298 | 268,500 |
2017/07/31 | 2,328 | 2,328 | 2,288 | 2,289 | 323,000 |
2017/07/28 | 2,337 | 2,350 | 2,322 | 2,334 | 163,000 |
2017/07/27 | 2,354 | 2,364 | 2,324 | 2,328 | 305,100 |
2017/07/26 | 2,310 | 2,345 | 2,293 | 2,344 | 485,500 |
2017/07/25 | 2,281 | 2,295 | 2,275 | 2,281 | 153,900 |
2017/07/24 | 2,274 | 2,282 | 2,258 | 2,276 | 218,100 |
2017/07/21 | 2,287 | 2,296 | 2,269 | 2,293 | 263,400 |
2017/07/20 | 2,300 | 2,303 | 2,280 | 2,301 | 242,600 |
2017/07/19 | 2,295 | 2,296 | 2,268 | 2,268 | 279,700 |
2017/07/18 | 2,312 | 2,328 | 2,300 | 2,306 | 240,800 |
2017/07/14 | 2,271 | 2,301 | 2,267 | 2,298 | 237,900 |
2017/07/13 | 2,304 | 2,304 | 2,267 | 2,267 | 299,900 |
2017/07/12 | 2,300 | 2,313 | 2,278 | 2,281 | 211,100 |
2017/07/11 | 2,283 | 2,301 | 2,279 | 2,292 | 207,800 |
2017/07/10 | 2,300 | 2,307 | 2,278 | 2,279 | 230,000 |
2017/07/07 | 2,295 | 2,308 | 2,282 | 2,296 | 185,700 |
2017/07/06 | 2,325 | 2,332 | 2,297 | 2,302 | 343,600 |
2017/07/05 | 2,363 | 2,369 | 2,342 | 2,362 | 248,800 |
2017/07/04 | 2,378 | 2,394 | 2,357 | 2,363 | 347,800 |
2017/07/03 | 2,355 | 2,355 | 2,328 | 2,331 | 286,200 |
2017/06/30 | 2,339 | 2,353 | 2,321 | 2,343 | 387,300 |
2017/06/29 | 2,375 | 2,383 | 2,333 | 2,341 | 317,700 |
2017/06/28 | 2,300 | 2,353 | 2,299 | 2,350 | 411,700 |
2017/06/27 | 2,290 | 2,318 | 2,287 | 2,313 | 408,500 |
2017/06/26 | 2,267 | 2,282 | 2,264 | 2,277 | 237,100 |
2017/06/23 | 2,247 | 2,251 | 2,229 | 2,250 | 318,100 |
2017/06/22 | 2,227 | 2,234 | 2,207 | 2,226 | 393,400 |
2017/06/21 | 2,261 | 2,261 | 2,232 | 2,249 | 412,100 |
2017/06/20 | 2,284 | 2,303 | 2,277 | 2,292 | 375,000 |
2017/06/19 | 2,288 | 2,298 | 2,272 | 2,274 | 218,900 |
2017/06/16 | 2,256 | 2,288 | 2,255 | 2,265 | 334,800 |
2017/06/15 | 2,250 | 2,259 | 2,236 | 2,256 | 353,500 |
2017/06/14 | 2,262 | 2,274 | 2,249 | 2,262 | 340,900 |
2017/06/13 | 2,250 | 2,266 | 2,230 | 2,249 | 429,100 |
2017/06/12 | 2,228 | 2,255 | 2,220 | 2,223 | 455,400 |
2017/06/09 | 2,235 | 2,240 | 2,201 | 2,203 | 469,600 |
2017/06/08 | 2,239 | 2,253 | 2,229 | 2,239 | 469,600 |
2017/06/07 | 2,222 | 2,293 | 2,211 | 2,271 | 1,240,300 |
2017/06/06 | 2,216 | 2,221 | 2,168 | 2,174 | 651,500 |
2017/06/05 | 2,226 | 2,245 | 2,200 | 2,216 | 782,900 |
2017/06/02 | 2,230 | 2,276 | 2,226 | 2,275 | 405,400 |
2017/06/01 | 2,220 | 2,228 | 2,205 | 2,216 | 565,600 |
2017/05/31 | 2,240 | 2,244 | 2,215 | 2,230 | 387,400 |
2017/05/30 | 2,241 | 2,266 | 2,229 | 2,264 | 313,900 |
2017/05/29 | 2,240 | 2,253 | 2,235 | 2,249 | 407,500 |
2017/05/26 | 2,252 | 2,267 | 2,236 | 2,245 | 658,300 |
2017/05/25 | 2,290 | 2,291 | 2,270 | 2,275 | 401,700 |
2017/05/24 | 2,315 | 2,326 | 2,287 | 2,298 | 285,500 |
2017/05/23 | 2,290 | 2,302 | 2,281 | 2,295 | 366,000 |
2017/05/22 | 2,321 | 2,322 | 2,281 | 2,302 | 438,400 |
2017/05/19 | 2,278 | 2,291 | 2,259 | 2,277 | 311,200 |
2017/05/18 | 2,285 | 2,285 | 2,251 | 2,268 | 491,800 |
2017/05/17 | 2,343 | 2,345 | 2,305 | 2,305 | 614,400 |
2017/05/16 | 2,435 | 2,436 | 2,351 | 2,355 | 935,600 |
2017/05/15 | 2,468 | 2,470 | 2,359 | 2,417 | 940,300 |
2017/05/12 | 2,475 | 2,556 | 2,465 | 2,542 | 591,800 |
2017/05/11 | 2,520 | 2,525 | 2,468 | 2,479 | 273,000 |
2017/05/10 | 2,461 | 2,513 | 2,448 | 2,495 | 419,400 |
2017/05/09 | 2,480 | 2,494 | 2,462 | 2,473 | 294,800 |
2017/05/08 | 2,494 | 2,539 | 2,480 | 2,505 | 766,600 |
2017/05/02 | 2,413 | 2,449 | 2,406 | 2,444 | 371,600 |
2017/05/01 | 2,439 | 2,442 | 2,387 | 2,404 | 340,400 |
2017/04/28 | 2,460 | 2,495 | 2,431 | 2,439 | 236,400 |
2017/04/27 | 2,469 | 2,476 | 2,431 | 2,451 | 225,400 |
2017/04/26 | 2,447 | 2,470 | 2,442 | 2,465 | 231,700 |
2017/04/25 | 2,407 | 2,438 | 2,406 | 2,420 | 272,900 |
2017/04/24 | 2,436 | 2,454 | 2,396 | 2,406 | 324,800 |
2017/04/21 | 2,410 | 2,425 | 2,396 | 2,417 | 294,600 |
2017/04/20 | 2,404 | 2,433 | 2,385 | 2,405 | 398,200 |
2017/04/19 | 2,451 | 2,463 | 2,435 | 2,446 | 276,000 |
2017/04/18 | 2,488 | 2,502 | 2,459 | 2,470 | 183,200 |
2017/04/17 | 2,480 | 2,491 | 2,433 | 2,467 | 347,100 |
2017/04/14 | 2,529 | 2,537 | 2,486 | 2,496 | 255,900 |
2017/04/13 | 2,573 | 2,599 | 2,537 | 2,554 | 453,200 |
2017/04/12 | 2,594 | 2,634 | 2,592 | 2,616 | 712,000 |
2017/04/11 | 2,573 | 2,597 | 2,546 | 2,592 | 510,000 |
2017/04/10 | 2,570 | 2,578 | 2,531 | 2,575 | 336,800 |
2017/04/07 | 2,487 | 2,572 | 2,470 | 2,566 | 752,500 |
2017/04/06 | 2,475 | 2,489 | 2,439 | 2,453 | 335,200 |
2017/04/05 | 2,550 | 2,553 | 2,473 | 2,474 | 411,500 |
2017/04/04 | 2,570 | 2,570 | 2,517 | 2,537 | 300,300 |
2017/04/03 | 2,564 | 2,582 | 2,522 | 2,548 | 478,200 |
2017/03/31 | 2,635 | 2,640 | 2,549 | 2,549 | 466,800 |
2017/03/30 | 2,638 | 2,652 | 2,610 | 2,622 | 359,300 |
2017/03/29 | 2,611 | 2,639 | 2,595 | 2,613 | 337,100 |
2017/03/28 | 2,544 | 2,598 | 2,544 | 2,571 | 377,000 |
2017/03/27 | 2,544 | 2,557 | 2,521 | 2,525 | 302,500 |
2017/03/24 | 2,559 | 2,589 | 2,541 | 2,559 | 265,200 |
2017/03/23 | 2,525 | 2,579 | 2,520 | 2,572 | 364,100 |
2017/03/22 | 2,542 | 2,555 | 2,530 | 2,536 | 290,200 |
2017/03/21 | 2,586 | 2,593 | 2,575 | 2,587 | 269,400 |
2017/03/17 | 2,593 | 2,607 | 2,580 | 2,592 | 366,000 |
2017/03/16 | 2,612 | 2,632 | 2,596 | 2,616 | 382,800 |
2017/03/15 | 2,625 | 2,625 | 2,591 | 2,596 | 328,600 |
2017/03/14 | 2,658 | 2,677 | 2,644 | 2,654 | 332,300 |
2017/03/13 | 2,633 | 2,647 | 2,620 | 2,629 | 207,900 |
2017/03/10 | 2,688 | 2,690 | 2,640 | 2,662 | 239,400 |
2017/03/09 | 2,633 | 2,673 | 2,607 | 2,649 | 410,900 |
2017/03/08 | 2,695 | 2,708 | 2,666 | 2,679 | 277,000 |
2017/03/07 | 2,662 | 2,705 | 2,662 | 2,695 | 311,300 |
2017/03/06 | 2,651 | 2,671 | 2,645 | 2,663 | 363,700 |
2017/03/03 | 2,689 | 2,693 | 2,641 | 2,648 | 374,400 |
2017/03/02 | 2,721 | 2,733 | 2,711 | 2,722 | 229,100 |
2017/03/01 | 2,706 | 2,729 | 2,684 | 2,705 | 282,500 |
2017/02/28 | 2,711 | 2,752 | 2,701 | 2,710 | 326,100 |
2017/02/27 | 2,664 | 2,692 | 2,641 | 2,668 | 240,500 |
2017/02/24 | 2,722 | 2,748 | 2,712 | 2,714 | 227,300 |
2017/02/23 | 2,722 | 2,739 | 2,681 | 2,728 | 254,300 |
2017/02/22 | 2,741 | 2,742 | 2,690 | 2,702 | 277,800 |
2017/02/21 | 2,735 | 2,754 | 2,697 | 2,718 | 201,900 |
2017/02/20 | 2,679 | 2,716 | 2,658 | 2,705 | 224,600 |
2017/02/17 | 2,748 | 2,749 | 2,703 | 2,709 | 187,100 |
2017/02/16 | 2,780 | 2,784 | 2,744 | 2,776 | 261,800 |
2017/02/15 | 2,772 | 2,793 | 2,730 | 2,783 | 475,000 |
2017/02/14 | 2,744 | 2,777 | 2,727 | 2,735 | 536,100 |
2017/02/13 | 2,675 | 2,765 | 2,675 | 2,721 | 520,600 |
2017/02/10 | 2,569 | 2,643 | 2,557 | 2,629 | 494,100 |
2017/02/09 | 2,504 | 2,575 | 2,500 | 2,538 | 543,300 |
2017/02/08 | 2,418 | 2,523 | 2,389 | 2,464 | 596,300 |
2017/02/07 | 2,452 | 2,478 | 2,433 | 2,448 | 360,200 |
2017/02/06 | 2,499 | 2,500 | 2,460 | 2,470 | 328,700 |
2017/02/03 | 2,459 | 2,497 | 2,440 | 2,470 | 305,200 |
2017/02/02 | 2,540 | 2,556 | 2,451 | 2,460 | 633,600 |
2017/02/01 | 2,530 | 2,555 | 2,479 | 2,551 | 480,900 |
2017/01/31 | 2,545 | 2,563 | 2,530 | 2,538 | 344,100 |
2017/01/30 | 2,580 | 2,604 | 2,564 | 2,595 | 294,600 |
2017/01/27 | 2,590 | 2,646 | 2,587 | 2,607 | 385,800 |
2017/01/26 | 2,590 | 2,594 | 2,507 | 2,530 | 496,500 |
2017/01/25 | 2,556 | 2,599 | 2,546 | 2,557 | 192,800 |
2017/01/24 | 2,533 | 2,555 | 2,523 | 2,540 | 400,700 |
2017/01/23 | 2,560 | 2,563 | 2,526 | 2,541 | 205,000 |
2017/01/20 | 2,571 | 2,610 | 2,571 | 2,583 | 221,500 |
2017/01/19 | 2,573 | 2,573 | 2,524 | 2,560 | 299,600 |
2017/01/18 | 2,510 | 2,587 | 2,510 | 2,581 | 205,200 |
2017/01/17 | 2,560 | 2,567 | 2,510 | 2,510 | 249,600 |
2017/01/16 | 2,645 | 2,651 | 2,554 | 2,560 | 255,600 |
2017/01/13 | 2,578 | 2,642 | 2,573 | 2,634 | 307,100 |
2017/01/12 | 2,604 | 2,625 | 2,575 | 2,595 | 342,300 |
2017/01/11 | 2,550 | 2,600 | 2,527 | 2,596 | 408,000 |
2017/01/10 | 2,608 | 2,621 | 2,577 | 2,586 | 341,000 |
2017/01/06 | 2,607 | 2,635 | 2,602 | 2,632 | 263,100 |
2017/01/05 | 2,660 | 2,665 | 2,613 | 2,645 | 367,700 |
2017/01/04 | 2,629 | 2,728 | 2,629 | 2,672 | 532,800 |