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 |
|---|---|---|---|---|---|
| 2004/12/30 | 4,050 | 4,080 | 4,020 | 4,080 | 52,600 |
| 2004/12/29 | 3,990 | 4,020 | 3,980 | 4,000 | 35,000 |
| 2004/12/28 | 3,950 | 3,990 | 3,930 | 3,990 | 50,900 |
| 2004/12/27 | 3,990 | 4,000 | 3,950 | 3,960 | 103,700 |
| 2004/12/24 | 4,030 | 4,040 | 3,980 | 3,980 | 144,100 |
| 2004/12/22 | 4,070 | 4,130 | 4,050 | 4,080 | 163,700 |
| 2004/12/21 | 4,150 | 4,170 | 4,050 | 4,110 | 91,100 |
| 2004/12/20 | 4,200 | 4,200 | 4,140 | 4,170 | 62,200 |
| 2004/12/17 | 4,140 | 4,190 | 4,070 | 4,160 | 384,200 |
| 2004/12/16 | 4,090 | 4,160 | 4,050 | 4,150 | 433,900 |
| 2004/12/15 | 3,990 | 4,050 | 3,950 | 4,040 | 189,600 |
| 2004/12/14 | 3,910 | 3,980 | 3,870 | 3,970 | 301,300 |
| 2004/12/13 | 3,890 | 3,890 | 3,840 | 3,870 | 175,100 |
| 2004/12/10 | 3,790 | 3,870 | 3,780 | 3,840 | 277,300 |
| 2004/12/09 | 3,800 | 3,850 | 3,770 | 3,810 | 293,700 |
| 2004/12/08 | 3,820 | 3,820 | 3,730 | 3,770 | 517,900 |
| 2004/12/07 | 3,860 | 3,960 | 3,850 | 3,890 | 414,800 |
| 2004/12/06 | 4,050 | 4,050 | 3,930 | 3,950 | 200,100 |
| 2004/12/03 | 4,070 | 4,090 | 4,020 | 4,060 | 116,300 |
| 2004/12/02 | 4,120 | 4,190 | 3,980 | 4,120 | 396,000 |
| 2004/12/01 | 4,120 | 4,160 | 4,050 | 4,100 | 207,000 |
| 2004/11/30 | 4,240 | 4,240 | 4,160 | 4,220 | 131,400 |
| 2004/11/29 | 4,250 | 4,310 | 4,200 | 4,270 | 58,200 |
| 2004/11/26 | 4,100 | 4,260 | 4,090 | 4,240 | 260,700 |
| 2004/11/25 | 4,250 | 4,250 | 4,130 | 4,150 | 192,200 |
| 2004/11/24 | 4,300 | 4,310 | 4,220 | 4,250 | 99,500 |
| 2004/11/22 | 4,270 | 4,300 | 4,240 | 4,270 | 146,300 |
| 2004/11/19 | 4,270 | 4,300 | 4,210 | 4,260 | 204,200 |
| 2004/11/18 | 4,310 | 4,370 | 4,260 | 4,310 | 201,200 |
| 2004/11/17 | 4,450 | 4,450 | 4,250 | 4,300 | 271,400 |
| 2004/11/16 | 4,370 | 4,440 | 4,340 | 4,440 | 124,300 |
| 2004/11/15 | 4,300 | 4,450 | 4,300 | 4,360 | 321,400 |
| 2004/11/12 | 4,330 | 4,370 | 4,300 | 4,310 | 192,300 |
| 2004/11/11 | 4,360 | 4,420 | 4,330 | 4,380 | 116,100 |
| 2004/11/10 | 4,480 | 4,480 | 4,410 | 4,410 | 144,200 |
| 2004/11/09 | 4,470 | 4,530 | 4,440 | 4,470 | 195,500 |
| 2004/11/08 | 4,520 | 4,550 | 4,480 | 4,480 | 174,600 |
| 2004/11/05 | 4,560 | 4,670 | 4,480 | 4,520 | 218,200 |
| 2004/11/04 | 4,550 | 4,680 | 4,550 | 4,630 | 175,200 |
| 2004/11/02 | 4,430 | 4,550 | 4,430 | 4,520 | 112,400 |
| 2004/11/01 | 4,460 | 4,520 | 4,460 | 4,480 | 105,000 |
| 2004/10/29 | 4,560 | 4,620 | 4,470 | 4,480 | 234,300 |
| 2004/10/28 | 4,510 | 4,620 | 4,500 | 4,550 | 225,400 |
| 2004/10/27 | 4,590 | 4,680 | 4,500 | 4,530 | 248,700 |
| 2004/10/26 | 4,500 | 4,580 | 4,470 | 4,540 | 205,800 |
| 2004/10/25 | 4,510 | 4,540 | 4,440 | 4,480 | 221,900 |
| 2004/10/22 | 4,500 | 4,600 | 4,440 | 4,560 | 379,600 |
| 2004/10/21 | 4,550 | 4,600 | 4,450 | 4,480 | 292,100 |
| 2004/10/20 | 4,510 | 4,550 | 4,450 | 4,500 | 381,000 |
| 2004/10/19 | 4,630 | 4,690 | 4,540 | 4,600 | 341,000 |
| 2004/10/18 | 4,810 | 4,840 | 4,660 | 4,720 | 268,200 |
| 2004/10/15 | 4,810 | 4,850 | 4,780 | 4,800 | 215,600 |
| 2004/10/14 | 4,840 | 4,870 | 4,740 | 4,860 | 297,700 |
| 2004/10/13 | 4,990 | 5,020 | 4,730 | 4,820 | 914,000 |
| 2004/10/12 | 5,320 | 5,340 | 5,010 | 5,040 | 538,200 |
| 2004/10/08 | 5,050 | 5,140 | 5,000 | 5,120 | 792,100 |
| 2004/10/07 | 4,830 | 5,010 | 4,820 | 4,960 | 1,100,400 |
| 2004/10/06 | 4,700 | 4,770 | 4,700 | 4,730 | 319,600 |
| 2004/10/05 | 4,690 | 4,690 | 4,620 | 4,640 | 220,700 |
| 2004/10/04 | 4,760 | 4,850 | 4,670 | 4,720 | 410,400 |
| 2004/10/01 | 4,770 | 4,800 | 4,700 | 4,740 | 309,400 |
| 2004/09/30 | 4,650 | 4,810 | 4,650 | 4,740 | 426,200 |
| 2004/09/29 | 4,750 | 4,810 | 4,620 | 4,700 | 791,900 |
| 2004/09/28 | 4,490 | 4,750 | 4,460 | 4,650 | 1,804,300 |
| 2004/09/27 | 4,370 | 4,490 | 4,350 | 4,470 | 220,500 |
| 2004/09/24 | 4,360 | 4,400 | 4,300 | 4,370 | 202,900 |
| 2004/09/22 | 4,410 | 4,430 | 4,340 | 4,410 | 143,300 |
| 2004/09/21 | 4,450 | 4,450 | 4,400 | 4,410 | 158,100 |
| 2004/09/17 | 4,450 | 4,500 | 4,410 | 4,430 | 283,200 |
| 2004/09/16 | 4,460 | 4,500 | 4,430 | 4,460 | 202,300 |
| 2004/09/15 | 4,410 | 4,510 | 4,400 | 4,450 | 387,800 |
| 2004/09/14 | 4,380 | 4,440 | 4,350 | 4,400 | 207,700 |
| 2004/09/13 | 4,240 | 4,400 | 4,230 | 4,390 | 208,200 |
| 2004/09/10 | 4,280 | 4,300 | 4,220 | 4,250 | 134,300 |
| 2004/09/09 | 4,280 | 4,310 | 4,260 | 4,300 | 68,200 |
| 2004/09/08 | 4,350 | 4,350 | 4,250 | 4,310 | 241,800 |
| 2004/09/07 | 4,350 | 4,400 | 4,350 | 4,400 | 108,700 |
| 2004/09/06 | 4,360 | 4,420 | 4,340 | 4,400 | 106,100 |
| 2004/09/03 | 4,440 | 4,440 | 4,320 | 4,390 | 208,600 |
| 2004/09/02 | 4,300 | 4,440 | 4,290 | 4,370 | 600,600 |
| 2004/09/01 | 4,220 | 4,250 | 4,180 | 4,200 | 112,200 |
| 2004/08/31 | 4,220 | 4,250 | 4,200 | 4,200 | 124,000 |
| 2004/08/30 | 4,240 | 4,270 | 4,210 | 4,250 | 92,600 |
| 2004/08/27 | 4,270 | 4,280 | 4,220 | 4,260 | 202,000 |
| 2004/08/26 | 4,300 | 4,320 | 4,250 | 4,260 | 104,800 |
| 2004/08/25 | 4,260 | 4,380 | 4,210 | 4,370 | 144,400 |
| 2004/08/24 | 4,350 | 4,350 | 4,250 | 4,260 | 222,200 |
| 2004/08/23 | 4,460 | 4,460 | 4,340 | 4,400 | 213,000 |
| 2004/08/20 | 4,500 | 4,550 | 4,430 | 4,510 | 91,000 |
| 2004/08/19 | 4,440 | 4,510 | 4,400 | 4,490 | 158,600 |
| 2004/08/18 | 4,490 | 4,490 | 4,360 | 4,440 | 177,400 |
| 2004/08/17 | 4,570 | 4,570 | 4,470 | 4,480 | 219,600 |
| 2004/08/16 | 4,530 | 4,700 | 4,520 | 4,630 | 1,054,400 |
| 2004/08/13 | 4,400 | 4,500 | 4,370 | 4,480 | 707,400 |
| 2004/08/12 | 4,360 | 4,450 | 4,350 | 4,390 | 175,600 |
| 2004/08/11 | 4,350 | 4,380 | 4,300 | 4,380 | 61,500 |
| 2004/08/10 | 4,370 | 4,380 | 4,250 | 4,340 | 133,800 |
| 2004/08/09 | 4,220 | 4,380 | 4,220 | 4,380 | 102,700 |
| 2004/08/06 | 4,310 | 4,320 | 4,240 | 4,290 | 113,200 |
| 2004/08/05 | 4,390 | 4,420 | 4,310 | 4,330 | 112,600 |
| 2004/08/04 | 4,400 | 4,400 | 4,280 | 4,380 | 119,300 |
| 2004/08/03 | 4,460 | 4,500 | 4,380 | 4,450 | 121,500 |
| 2004/08/02 | 4,280 | 4,550 | 4,280 | 4,440 | 365,300 |
| 2004/07/30 | 4,270 | 4,320 | 4,160 | 4,280 | 124,100 |
| 2004/07/29 | 4,300 | 4,300 | 4,190 | 4,260 | 56,800 |
| 2004/07/28 | 4,200 | 4,340 | 4,170 | 4,280 | 83,800 |
| 2004/07/27 | 4,330 | 4,330 | 4,080 | 4,150 | 235,000 |
| 2004/07/26 | 4,280 | 4,330 | 4,240 | 4,310 | 138,100 |
| 2004/07/23 | 4,250 | 4,330 | 4,240 | 4,270 | 138,900 |
| 2004/07/22 | 4,220 | 4,250 | 4,200 | 4,240 | 91,800 |
| 2004/07/21 | 4,310 | 4,320 | 4,230 | 4,270 | 67,100 |
| 2004/07/20 | 4,280 | 4,290 | 4,210 | 4,260 | 139,800 |
| 2004/07/16 | 4,240 | 4,380 | 4,240 | 4,320 | 83,500 |
| 2004/07/15 | 4,360 | 4,360 | 4,220 | 4,310 | 121,200 |
| 2004/07/14 | 4,440 | 4,440 | 4,300 | 4,320 | 115,400 |
| 2004/07/13 | 4,470 | 4,500 | 4,400 | 4,440 | 170,600 |
| 2004/07/12 | 4,450 | 4,490 | 4,400 | 4,480 | 197,000 |
| 2004/07/09 | 4,400 | 4,420 | 4,340 | 4,380 | 222,800 |
| 2004/07/08 | 4,340 | 4,450 | 4,320 | 4,370 | 573,400 |
| 2004/07/07 | 4,180 | 4,350 | 4,100 | 4,290 | 468,400 |
| 2004/07/06 | 4,230 | 4,270 | 4,140 | 4,150 | 315,700 |
| 2004/07/05 | 4,300 | 4,350 | 4,230 | 4,250 | 208,700 |
| 2004/07/02 | 4,390 | 4,400 | 4,270 | 4,380 | 174,100 |
| 2004/07/01 | 4,430 | 4,440 | 4,400 | 4,420 | 226,200 |
| 2004/06/30 | 4,430 | 4,500 | 4,380 | 4,430 | 474,800 |
| 2004/06/29 | 4,380 | 4,490 | 4,220 | 4,410 | 1,275,300 |
| 2004/06/28 | 4,830 | 4,830 | 4,380 | 4,380 | 2,630,700 |
| 2004/06/25 | 4,960 | 4,970 | 4,850 | 4,880 | 735,700 |
| 2004/06/24 | 4,610 | 5,000 | 4,600 | 4,960 | 1,829,100 |
| 2004/06/23 | 4,650 | 4,650 | 4,550 | 4,600 | 167,100 |
| 2004/06/22 | 4,660 | 4,680 | 4,610 | 4,650 | 251,400 |
| 2004/06/21 | 4,650 | 4,750 | 4,640 | 4,660 | 196,700 |
| 2004/06/18 | 4,700 | 4,700 | 4,610 | 4,650 | 123,500 |
| 2004/06/17 | 4,700 | 4,710 | 4,570 | 4,650 | 224,100 |
| 2004/06/16 | 4,550 | 4,700 | 4,550 | 4,660 | 364,900 |
| 2004/06/15 | 4,610 | 4,650 | 4,530 | 4,530 | 163,200 |
| 2004/06/14 | 4,660 | 4,700 | 4,600 | 4,650 | 214,400 |
| 2004/06/11 | 4,670 | 4,770 | 4,650 | 4,710 | 323,300 |
| 2004/06/10 | 4,690 | 4,800 | 4,650 | 4,720 | 376,900 |
| 2004/06/09 | 4,550 | 4,720 | 4,540 | 4,720 | 242,300 |
| 2004/06/08 | 4,600 | 4,700 | 4,570 | 4,610 | 461,900 |
| 2004/06/07 | 4,740 | 4,790 | 4,620 | 4,630 | 507,200 |
| 2004/06/04 | 4,550 | 4,810 | 4,500 | 4,790 | 876,800 |
| 2004/06/03 | 4,450 | 4,620 | 4,400 | 4,620 | 481,300 |
| 2004/06/02 | 4,500 | 4,750 | 4,480 | 4,550 | 1,961,700 |
| 2004/06/01 | 4,260 | 4,550 | 4,220 | 4,450 | 1,035,900 |
| 2004/05/31 | 4,170 | 4,300 | 4,150 | 4,270 | 227,000 |
| 2004/05/28 | 4,100 | 4,180 | 4,090 | 4,150 | 74,800 |
| 2004/05/27 | 4,120 | 4,150 | 4,100 | 4,110 | 58,900 |
| 2004/05/26 | 4,100 | 4,230 | 4,070 | 4,120 | 171,000 |
| 2004/05/25 | 4,170 | 4,170 | 4,050 | 4,100 | 124,500 |
| 2004/05/24 | 4,100 | 4,150 | 4,050 | 4,100 | 96,500 |
| 2004/05/21 | 4,140 | 4,210 | 4,050 | 4,200 | 211,600 |
| 2004/05/20 | 4,140 | 4,300 | 4,060 | 4,290 | 390,500 |
| 2004/05/19 | 3,930 | 4,140 | 3,850 | 4,130 | 209,100 |
| 2004/05/18 | 3,900 | 3,900 | 3,580 | 3,830 | 585,700 |
| 2004/05/17 | 4,270 | 4,270 | 3,890 | 4,000 | 402,500 |
| 2004/05/14 | 4,230 | 4,320 | 4,160 | 4,240 | 399,700 |
| 2004/05/13 | 4,160 | 4,240 | 4,150 | 4,220 | 313,500 |
| 2004/05/12 | 4,110 | 4,140 | 4,040 | 4,110 | 182,100 |
| 2004/05/11 | 4,010 | 4,070 | 3,970 | 4,010 | 178,200 |
| 2004/05/10 | 4,270 | 4,330 | 4,110 | 4,110 | 420,400 |
| 2004/05/07 | 4,100 | 4,340 | 4,100 | 4,240 | 617,600 |
| 2004/05/06 | 4,240 | 4,260 | 4,110 | 4,110 | 167,600 |
| 2004/04/30 | 4,240 | 4,270 | 4,130 | 4,190 | 243,900 |
| 2004/04/28 | 4,200 | 4,360 | 4,180 | 4,270 | 485,100 |
| 2004/04/27 | 4,080 | 4,170 | 4,060 | 4,150 | 185,400 |
| 2004/04/26 | 4,100 | 4,110 | 4,050 | 4,070 | 80,200 |
| 2004/04/23 | 4,080 | 4,120 | 4,050 | 4,070 | 110,000 |
| 2004/04/22 | 4,100 | 4,120 | 4,000 | 4,040 | 188,200 |
| 2004/04/21 | 4,150 | 4,150 | 4,070 | 4,090 | 117,100 |
| 2004/04/20 | 4,140 | 4,170 | 4,090 | 4,130 | 96,300 |
| 2004/04/19 | 4,200 | 4,200 | 4,060 | 4,130 | 114,100 |
| 2004/04/16 | 4,080 | 4,190 | 4,060 | 4,180 | 138,600 |
| 2004/04/15 | 4,160 | 4,170 | 4,030 | 4,070 | 186,300 |
| 2004/04/14 | 4,120 | 4,150 | 4,030 | 4,150 | 374,700 |
| 2004/04/13 | 4,250 | 4,290 | 4,150 | 4,170 | 150,200 |
| 2004/04/12 | 4,250 | 4,310 | 4,200 | 4,210 | 81,700 |
| 2004/04/09 | 4,280 | 4,350 | 4,270 | 4,270 | 127,000 |
| 2004/04/08 | 4,220 | 4,320 | 4,200 | 4,280 | 101,700 |
| 2004/04/07 | 4,250 | 4,260 | 4,200 | 4,260 | 86,300 |
| 2004/04/06 | 4,300 | 4,370 | 4,190 | 4,250 | 178,900 |
| 2004/04/05 | 4,350 | 4,420 | 4,250 | 4,380 | 155,400 |
| 2004/04/02 | 4,320 | 4,380 | 4,280 | 4,340 | 299,100 |
| 2004/04/01 | 4,130 | 4,330 | 4,130 | 4,230 | 240,900 |
| 2004/03/31 | 4,120 | 4,190 | 4,120 | 4,160 | 120,900 |
| 2004/03/30 | 4,140 | 4,200 | 4,110 | 4,120 | 87,000 |
| 2004/03/29 | 4,290 | 4,300 | 4,160 | 4,190 | 82,600 |
| 2004/03/26 | 4,080 | 4,310 | 4,050 | 4,310 | 261,800 |
| 2004/03/25 | 4,130 | 4,190 | 4,080 | 4,120 | 88,400 |
| 2004/03/24 | 4,250 | 4,300 | 4,130 | 4,150 | 102,700 |
| 2004/03/23 | 4,250 | 4,270 | 4,120 | 4,240 | 114,700 |
| 2004/03/22 | 4,390 | 4,390 | 4,280 | 4,340 | 115,900 |
| 2004/03/19 | 4,400 | 4,480 | 4,300 | 4,350 | 310,100 |
| 2004/03/18 | 4,300 | 4,430 | 4,260 | 4,430 | 431,600 |
| 2004/03/17 | 4,200 | 4,300 | 4,140 | 4,290 | 277,300 |
| 2004/03/16 | 4,190 | 4,230 | 4,080 | 4,110 | 283,700 |
| 2004/03/15 | 4,120 | 4,230 | 4,100 | 4,190 | 249,100 |
| 2004/03/12 | 4,100 | 4,170 | 4,080 | 4,120 | 330,100 |
| 2004/03/11 | 4,050 | 4,230 | 3,990 | 4,150 | 638,800 |
| 2004/03/10 | 3,950 | 4,080 | 3,950 | 4,040 | 547,100 |
| 2004/03/09 | 3,860 | 3,970 | 3,830 | 3,920 | 372,000 |
| 2004/03/08 | 3,860 | 3,910 | 3,820 | 3,820 | 115,900 |
| 2004/03/05 | 3,830 | 3,850 | 3,800 | 3,820 | 69,900 |
| 2004/03/04 | 3,840 | 3,840 | 3,800 | 3,810 | 104,200 |
| 2004/03/03 | 3,920 | 3,920 | 3,830 | 3,840 | 88,600 |
| 2004/03/02 | 3,940 | 4,010 | 3,850 | 3,900 | 318,000 |
| 2004/03/01 | 3,850 | 3,890 | 3,820 | 3,850 | 117,500 |
| 2004/02/27 | 3,820 | 3,830 | 3,770 | 3,830 | 101,100 |
| 2004/02/26 | 3,830 | 3,830 | 3,780 | 3,820 | 78,200 |
| 2004/02/25 | 3,750 | 3,870 | 3,730 | 3,830 | 165,100 |
| 2004/02/24 | 3,820 | 3,830 | 3,700 | 3,750 | 272,600 |
| 2004/02/23 | 3,940 | 3,940 | 3,830 | 3,860 | 115,900 |
| 2004/02/20 | 4,040 | 4,040 | 3,930 | 3,960 | 153,700 |
| 2004/02/19 | 4,200 | 4,320 | 3,980 | 4,030 | 888,100 |
| 2004/02/18 | 3,980 | 4,080 | 3,930 | 4,060 | 236,500 |
| 2004/02/17 | 3,900 | 3,990 | 3,870 | 3,930 | 139,600 |
| 2004/02/16 | 4,070 | 4,070 | 3,890 | 3,930 | 93,500 |
| 2004/02/13 | 4,000 | 4,090 | 3,910 | 4,090 | 272,100 |
| 2004/02/12 | 3,860 | 4,260 | 3,850 | 4,100 | 693,600 |
| 2004/02/10 | 3,750 | 3,830 | 3,750 | 3,760 | 208,400 |
| 2004/02/09 | 3,830 | 3,860 | 3,700 | 3,760 | 429,900 |
| 2004/02/06 | 3,900 | 3,930 | 3,850 | 3,850 | 141,500 |
| 2004/02/05 | 3,960 | 3,960 | 3,860 | 3,930 | 109,200 |
| 2004/02/04 | 4,050 | 4,050 | 3,970 | 4,000 | 150,200 |
| 2004/02/03 | 4,120 | 4,130 | 4,040 | 4,100 | 147,200 |
| 2004/02/02 | 4,000 | 4,160 | 4,000 | 4,090 | 198,600 |
| 2004/01/30 | 4,020 | 4,060 | 3,950 | 4,000 | 211,500 |
| 2004/01/29 | 4,100 | 4,140 | 4,010 | 4,020 | 194,400 |
| 2004/01/28 | 4,070 | 4,110 | 4,030 | 4,050 | 154,500 |
| 2004/01/27 | 4,230 | 4,250 | 4,100 | 4,120 | 158,900 |
| 2004/01/26 | 4,280 | 4,300 | 4,210 | 4,230 | 144,400 |
| 2004/01/23 | 4,350 | 4,360 | 4,250 | 4,280 | 102,000 |
| 2004/01/22 | 4,400 | 4,410 | 4,350 | 4,400 | 124,700 |
| 2004/01/21 | 4,400 | 4,430 | 4,330 | 4,340 | 101,600 |
| 2004/01/20 | 4,290 | 4,400 | 4,200 | 4,400 | 308,600 |
| 2004/01/19 | 4,430 | 4,510 | 4,220 | 4,300 | 293,200 |
| 2004/01/16 | 4,380 | 4,450 | 4,350 | 4,380 | 343,600 |
| 2004/01/15 | 4,490 | 4,520 | 4,350 | 4,370 | 406,800 |
| 2004/01/14 | 4,450 | 4,550 | 4,430 | 4,430 | 657,900 |
| 2004/01/13 | 4,600 | 4,700 | 4,350 | 4,400 | 3,783,400 |
| 2004/01/09 | 4,780 | 4,780 | 4,530 | 4,560 | 1,305,500 |
| 2004/01/08 | 4,940 | 4,940 | 4,690 | 4,770 | 1,587,000 |
| 2004/01/07 | 5,030 | 5,040 | 4,870 | 4,950 | 1,125,700 |
| 2004/01/06 | 4,900 | 5,070 | 4,900 | 5,020 | 2,092,800 |
| 2004/01/05 | 4,910 | 4,940 | 4,870 | 4,890 | 241,300 |