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 |
|---|---|---|---|---|---|
| 2005/12/30 | 7,630 | 7,630 | 7,390 | 7,450 | 47,200 |
| 2005/12/29 | 7,730 | 7,730 | 7,510 | 7,570 | 153,700 |
| 2005/12/28 | 7,130 | 7,440 | 7,130 | 7,430 | 164,700 |
| 2005/12/27 | 6,980 | 7,150 | 6,970 | 7,080 | 69,000 |
| 2005/12/26 | 7,100 | 7,130 | 6,940 | 7,090 | 81,500 |
| 2005/12/22 | 7,180 | 7,200 | 7,060 | 7,090 | 69,700 |
| 2005/12/21 | 6,980 | 7,120 | 6,970 | 7,080 | 96,600 |
| 2005/12/20 | 6,890 | 7,000 | 6,850 | 6,900 | 111,500 |
| 2005/12/19 | 6,870 | 6,940 | 6,800 | 6,940 | 89,000 |
| 2005/12/16 | 6,930 | 7,000 | 6,820 | 6,900 | 152,600 |
| 2005/12/15 | 6,910 | 7,070 | 6,810 | 6,860 | 163,400 |
| 2005/12/14 | 7,130 | 7,150 | 7,000 | 7,010 | 189,600 |
| 2005/12/13 | 7,000 | 7,280 | 6,980 | 7,050 | 289,600 |
| 2005/12/12 | 6,830 | 6,960 | 6,820 | 6,860 | 207,400 |
| 2005/12/09 | 6,780 | 6,980 | 6,710 | 6,800 | 217,500 |
| 2005/12/08 | 6,760 | 6,770 | 6,660 | 6,690 | 190,200 |
| 2005/12/07 | 6,730 | 6,780 | 6,610 | 6,750 | 258,800 |
| 2005/12/06 | 6,690 | 6,800 | 6,540 | 6,720 | 489,600 |
| 2005/12/05 | 6,240 | 6,400 | 6,210 | 6,390 | 438,800 |
| 2005/12/02 | 5,970 | 6,240 | 5,950 | 6,170 | 341,700 |
| 2005/12/01 | 5,940 | 5,940 | 5,800 | 5,900 | 148,200 |
| 2005/11/30 | 5,860 | 5,880 | 5,770 | 5,770 | 201,100 |
| 2005/11/29 | 5,800 | 5,950 | 5,800 | 5,890 | 178,300 |
| 2005/11/28 | 5,930 | 5,980 | 5,860 | 5,880 | 144,400 |
| 2005/11/25 | 5,990 | 6,000 | 5,910 | 5,950 | 188,800 |
| 2005/11/24 | 5,810 | 5,960 | 5,810 | 5,890 | 196,300 |
| 2005/11/22 | 5,700 | 5,800 | 5,700 | 5,780 | 172,300 |
| 2005/11/21 | 5,890 | 5,990 | 5,660 | 5,700 | 190,600 |
| 2005/11/18 | 5,940 | 6,020 | 5,910 | 5,940 | 192,800 |
| 2005/11/17 | 5,990 | 6,130 | 5,910 | 5,940 | 179,400 |
| 2005/11/16 | 5,860 | 6,080 | 5,800 | 5,990 | 396,400 |
| 2005/11/15 | 5,700 | 5,960 | 5,670 | 5,950 | 376,400 |
| 2005/11/14 | 5,570 | 5,700 | 5,550 | 5,630 | 270,800 |
| 2005/11/11 | 5,510 | 5,590 | 5,510 | 5,550 | 264,200 |
| 2005/11/10 | 5,800 | 5,810 | 5,520 | 5,610 | 174,600 |
| 2005/11/09 | 5,780 | 5,840 | 5,770 | 5,800 | 90,300 |
| 2005/11/08 | 5,850 | 5,850 | 5,690 | 5,780 | 203,000 |
| 2005/11/07 | 6,050 | 6,190 | 5,980 | 6,050 | 328,600 |
| 2005/11/04 | 5,830 | 5,900 | 5,810 | 5,880 | 177,800 |
| 2005/11/02 | 5,690 | 5,850 | 5,670 | 5,800 | 144,700 |
| 2005/11/01 | 5,730 | 5,780 | 5,650 | 5,770 | 115,000 |
| 2005/10/31 | 5,890 | 5,890 | 5,700 | 5,750 | 106,300 |
| 2005/10/28 | 5,630 | 5,810 | 5,630 | 5,810 | 187,300 |
| 2005/10/27 | 5,700 | 5,720 | 5,660 | 5,700 | 122,300 |
| 2005/10/26 | 5,720 | 5,780 | 5,640 | 5,750 | 186,000 |
| 2005/10/25 | 5,540 | 5,740 | 5,540 | 5,620 | 99,900 |
| 2005/10/24 | 5,630 | 5,680 | 5,530 | 5,550 | 71,300 |
| 2005/10/21 | 5,510 | 5,620 | 5,490 | 5,620 | 211,800 |
| 2005/10/20 | 5,700 | 5,730 | 5,620 | 5,650 | 120,700 |
| 2005/10/19 | 5,730 | 5,740 | 5,680 | 5,720 | 102,200 |
| 2005/10/18 | 5,770 | 5,860 | 5,750 | 5,810 | 147,400 |
| 2005/10/17 | 5,830 | 5,840 | 5,680 | 5,750 | 125,900 |
| 2005/10/14 | 6,000 | 6,000 | 5,830 | 5,840 | 185,000 |
| 2005/10/13 | 5,960 | 5,970 | 5,790 | 5,970 | 135,300 |
| 2005/10/12 | 5,940 | 6,020 | 5,900 | 5,960 | 210,800 |
| 2005/10/11 | 5,700 | 5,880 | 5,700 | 5,840 | 143,800 |
| 2005/10/07 | 5,710 | 5,720 | 5,610 | 5,630 | 316,700 |
| 2005/10/06 | 5,810 | 5,860 | 5,800 | 5,810 | 205,000 |
| 2005/10/05 | 5,930 | 6,030 | 5,890 | 5,940 | 230,700 |
| 2005/10/04 | 6,140 | 6,150 | 5,980 | 6,060 | 204,000 |
| 2005/10/03 | 6,190 | 6,200 | 6,050 | 6,100 | 148,800 |
| 2005/09/30 | 6,400 | 6,400 | 6,090 | 6,090 | 161,900 |
| 2005/09/29 | 6,380 | 6,380 | 6,150 | 6,300 | 179,400 |
| 2005/09/28 | 6,010 | 6,120 | 6,000 | 6,100 | 179,800 |
| 2005/09/27 | 6,100 | 6,100 | 6,000 | 6,010 | 145,700 |
| 2005/09/26 | 5,900 | 5,980 | 5,630 | 5,960 | 424,700 |
| 2005/09/22 | 5,820 | 6,150 | 5,820 | 6,100 | 410,100 |
| 2005/09/21 | 5,820 | 5,850 | 5,760 | 5,810 | 196,300 |
| 2005/09/20 | 5,720 | 5,800 | 5,700 | 5,790 | 164,700 |
| 2005/09/16 | 5,660 | 5,660 | 5,570 | 5,590 | 143,500 |
| 2005/09/15 | 5,700 | 5,710 | 5,630 | 5,670 | 127,600 |
| 2005/09/14 | 5,500 | 5,670 | 5,500 | 5,610 | 226,300 |
| 2005/09/13 | 5,560 | 5,580 | 5,500 | 5,540 | 97,200 |
| 2005/09/12 | 5,650 | 5,670 | 5,530 | 5,590 | 217,300 |
| 2005/09/09 | 5,510 | 5,550 | 5,480 | 5,550 | 305,100 |
| 2005/09/08 | 5,420 | 5,460 | 5,300 | 5,410 | 143,700 |
| 2005/09/07 | 5,510 | 5,550 | 5,480 | 5,520 | 171,400 |
| 2005/09/06 | 5,700 | 5,720 | 5,600 | 5,600 | 136,500 |
| 2005/09/05 | 5,780 | 5,780 | 5,690 | 5,700 | 100,800 |
| 2005/09/02 | 5,740 | 5,830 | 5,720 | 5,830 | 183,200 |
| 2005/09/01 | 5,680 | 5,730 | 5,650 | 5,720 | 147,700 |
| 2005/08/31 | 5,710 | 5,720 | 5,670 | 5,680 | 142,800 |
| 2005/08/30 | 5,660 | 5,700 | 5,620 | 5,640 | 190,200 |
| 2005/08/29 | 5,660 | 5,750 | 5,620 | 5,740 | 248,000 |
| 2005/08/26 | 5,550 | 5,570 | 5,470 | 5,560 | 76,400 |
| 2005/08/25 | 5,610 | 5,620 | 5,530 | 5,560 | 104,700 |
| 2005/08/24 | 5,560 | 5,580 | 5,500 | 5,500 | 92,200 |
| 2005/08/23 | 5,550 | 5,650 | 5,500 | 5,580 | 163,600 |
| 2005/08/22 | 5,460 | 5,540 | 5,420 | 5,460 | 127,500 |
| 2005/08/19 | 5,340 | 5,360 | 5,250 | 5,360 | 177,700 |
| 2005/08/18 | 5,360 | 5,400 | 5,320 | 5,350 | 204,000 |
| 2005/08/17 | 5,450 | 5,510 | 5,440 | 5,450 | 110,000 |
| 2005/08/16 | 5,470 | 5,560 | 5,400 | 5,520 | 312,900 |
| 2005/08/15 | 5,620 | 5,700 | 5,520 | 5,570 | 240,700 |
| 2005/08/12 | 5,900 | 5,920 | 5,520 | 5,600 | 580,100 |
| 2005/08/11 | 5,700 | 5,800 | 5,640 | 5,700 | 521,500 |
| 2005/08/10 | 5,500 | 5,650 | 5,400 | 5,410 | 570,200 |
| 2005/08/09 | 5,250 | 5,350 | 5,240 | 5,310 | 431,600 |
| 2005/08/08 | 4,880 | 5,090 | 4,860 | 5,050 | 139,000 |
| 2005/08/05 | 5,090 | 5,140 | 4,890 | 4,940 | 197,400 |
| 2005/08/04 | 5,160 | 5,160 | 5,060 | 5,120 | 123,300 |
| 2005/08/03 | 5,080 | 5,170 | 5,060 | 5,150 | 201,700 |
| 2005/08/02 | 5,070 | 5,130 | 5,030 | 5,060 | 89,800 |
| 2005/08/01 | 5,070 | 5,140 | 5,030 | 5,040 | 116,100 |
| 2005/07/29 | 5,040 | 5,090 | 5,040 | 5,060 | 117,300 |
| 2005/07/28 | 4,990 | 5,050 | 4,980 | 5,010 | 155,700 |
| 2005/07/27 | 4,920 | 4,980 | 4,920 | 4,970 | 112,700 |
| 2005/07/26 | 4,870 | 4,950 | 4,850 | 4,900 | 222,500 |
| 2005/07/25 | 4,800 | 4,870 | 4,800 | 4,850 | 135,600 |
| 2005/07/22 | 4,750 | 4,780 | 4,720 | 4,770 | 134,200 |
| 2005/07/21 | 4,740 | 4,830 | 4,730 | 4,800 | 204,300 |
| 2005/07/20 | 4,690 | 4,740 | 4,650 | 4,690 | 146,400 |
| 2005/07/19 | 4,620 | 4,680 | 4,620 | 4,640 | 138,200 |
| 2005/07/15 | 4,620 | 4,670 | 4,610 | 4,620 | 203,400 |
| 2005/07/14 | 4,690 | 4,730 | 4,660 | 4,660 | 103,600 |
| 2005/07/13 | 4,720 | 4,730 | 4,650 | 4,730 | 95,000 |
| 2005/07/12 | 4,700 | 4,700 | 4,640 | 4,670 | 175,200 |
| 2005/07/11 | 4,790 | 4,830 | 4,740 | 4,750 | 148,200 |
| 2005/07/08 | 4,860 | 4,870 | 4,780 | 4,810 | 103,900 |
| 2005/07/07 | 4,810 | 4,870 | 4,810 | 4,850 | 211,000 |
| 2005/07/06 | 4,790 | 4,810 | 4,770 | 4,780 | 158,000 |
| 2005/07/05 | 4,750 | 4,790 | 4,710 | 4,760 | 142,400 |
| 2005/07/04 | 4,680 | 4,730 | 4,660 | 4,730 | 97,500 |
| 2005/07/01 | 4,700 | 4,700 | 4,620 | 4,650 | 77,800 |
| 2005/06/30 | 4,540 | 4,720 | 4,510 | 4,690 | 284,400 |
| 2005/06/29 | 4,670 | 4,680 | 4,620 | 4,640 | 267,700 |
| 2005/06/28 | 4,760 | 4,760 | 4,700 | 4,740 | 76,700 |
| 2005/06/27 | 4,770 | 4,770 | 4,720 | 4,730 | 61,800 |
| 2005/06/24 | 4,730 | 4,770 | 4,700 | 4,730 | 166,200 |
| 2005/06/23 | 4,770 | 4,790 | 4,710 | 4,720 | 353,700 |
| 2005/06/22 | 4,670 | 4,760 | 4,650 | 4,680 | 202,200 |
| 2005/06/21 | 4,750 | 4,790 | 4,650 | 4,670 | 280,900 |
| 2005/06/20 | 4,670 | 4,710 | 4,630 | 4,700 | 372,300 |
| 2005/06/17 | 4,600 | 4,600 | 4,550 | 4,570 | 200,800 |
| 2005/06/16 | 4,430 | 4,600 | 4,430 | 4,590 | 278,700 |
| 2005/06/15 | 4,430 | 4,460 | 4,410 | 4,430 | 77,100 |
| 2005/06/14 | 4,520 | 4,520 | 4,390 | 4,420 | 163,200 |
| 2005/06/13 | 4,460 | 4,550 | 4,460 | 4,490 | 121,000 |
| 2005/06/10 | 4,440 | 4,510 | 4,430 | 4,510 | 135,900 |
| 2005/06/09 | 4,490 | 4,500 | 4,370 | 4,390 | 123,100 |
| 2005/06/08 | 4,410 | 4,520 | 4,400 | 4,520 | 263,800 |
| 2005/06/07 | 4,320 | 4,410 | 4,320 | 4,400 | 203,400 |
| 2005/06/06 | 4,290 | 4,390 | 4,290 | 4,360 | 199,200 |
| 2005/06/03 | 4,270 | 4,300 | 4,200 | 4,240 | 119,400 |
| 2005/06/02 | 4,320 | 4,410 | 4,290 | 4,320 | 251,600 |
| 2005/06/01 | 4,220 | 4,300 | 4,220 | 4,280 | 133,700 |
| 2005/05/31 | 4,270 | 4,290 | 4,220 | 4,220 | 107,600 |
| 2005/05/30 | 4,270 | 4,290 | 4,240 | 4,260 | 115,900 |
| 2005/05/27 | 4,210 | 4,250 | 4,180 | 4,240 | 115,100 |
| 2005/05/26 | 4,150 | 4,170 | 4,120 | 4,170 | 175,200 |
| 2005/05/25 | 4,150 | 4,150 | 4,100 | 4,130 | 167,300 |
| 2005/05/24 | 4,120 | 4,140 | 4,090 | 4,100 | 76,400 |
| 2005/05/23 | 4,060 | 4,100 | 4,060 | 4,090 | 53,400 |
| 2005/05/20 | 4,080 | 4,100 | 4,040 | 4,060 | 88,200 |
| 2005/05/19 | 4,060 | 4,140 | 4,020 | 4,070 | 198,200 |
| 2005/05/18 | 4,090 | 4,110 | 3,990 | 4,010 | 238,800 |
| 2005/05/17 | 4,040 | 4,210 | 4,020 | 4,140 | 631,700 |
| 2005/05/16 | 4,040 | 4,050 | 3,920 | 4,000 | 448,200 |
| 2005/05/13 | 4,200 | 4,200 | 4,090 | 4,110 | 182,800 |
| 2005/05/12 | 4,280 | 4,280 | 4,240 | 4,240 | 53,500 |
| 2005/05/11 | 4,330 | 4,350 | 4,280 | 4,300 | 55,600 |
| 2005/05/10 | 4,380 | 4,400 | 4,330 | 4,360 | 124,800 |
| 2005/05/09 | 4,320 | 4,370 | 4,300 | 4,330 | 65,100 |
| 2005/05/06 | 4,320 | 4,320 | 4,290 | 4,310 | 47,400 |
| 2005/05/02 | 4,250 | 4,280 | 4,250 | 4,270 | 55,900 |
| 2005/04/28 | 4,290 | 4,330 | 4,230 | 4,300 | 183,000 |
| 2005/04/27 | 4,300 | 4,380 | 4,250 | 4,370 | 223,600 |
| 2005/04/26 | 4,380 | 4,410 | 4,360 | 4,390 | 86,100 |
| 2005/04/25 | 4,390 | 4,430 | 4,360 | 4,400 | 136,100 |
| 2005/04/22 | 4,400 | 4,410 | 4,310 | 4,410 | 120,800 |
| 2005/04/21 | 4,340 | 4,350 | 4,250 | 4,330 | 136,900 |
| 2005/04/20 | 4,450 | 4,470 | 4,380 | 4,390 | 78,200 |
| 2005/04/19 | 4,250 | 4,450 | 4,240 | 4,440 | 185,600 |
| 2005/04/18 | 4,300 | 4,300 | 4,160 | 4,220 | 178,000 |
| 2005/04/15 | 4,380 | 4,450 | 4,340 | 4,390 | 195,600 |
| 2005/04/14 | 4,530 | 4,540 | 4,360 | 4,430 | 250,200 |
| 2005/04/13 | 4,580 | 4,640 | 4,530 | 4,550 | 99,700 |
| 2005/04/12 | 4,650 | 4,680 | 4,580 | 4,580 | 158,400 |
| 2005/04/11 | 4,700 | 4,770 | 4,640 | 4,700 | 288,800 |
| 2005/04/08 | 4,690 | 4,850 | 4,680 | 4,740 | 369,800 |
| 2005/04/07 | 4,620 | 4,710 | 4,610 | 4,690 | 235,200 |
| 2005/04/06 | 4,700 | 4,740 | 4,570 | 4,570 | 396,900 |
| 2005/04/05 | 4,730 | 4,840 | 4,680 | 4,770 | 296,100 |
| 2005/04/04 | 4,800 | 4,900 | 4,740 | 4,770 | 903,500 |
| 2005/04/01 | 4,480 | 4,710 | 4,450 | 4,650 | 1,364,200 |
| 2005/03/31 | 4,370 | 4,440 | 4,340 | 4,380 | 136,200 |
| 2005/03/30 | 4,380 | 4,420 | 4,330 | 4,340 | 153,900 |
| 2005/03/29 | 4,440 | 4,520 | 4,310 | 4,330 | 241,500 |
| 2005/03/28 | 4,390 | 4,420 | 4,350 | 4,420 | 113,800 |
| 2005/03/25 | 4,350 | 4,400 | 4,330 | 4,390 | 326,800 |
| 2005/03/24 | 4,290 | 4,340 | 4,260 | 4,330 | 332,400 |
| 2005/03/23 | 4,300 | 4,300 | 4,210 | 4,240 | 116,700 |
| 2005/03/22 | 4,380 | 4,380 | 4,250 | 4,280 | 106,700 |
| 2005/03/18 | 4,350 | 4,370 | 4,310 | 4,330 | 84,400 |
| 2005/03/17 | 4,310 | 4,360 | 4,300 | 4,330 | 159,700 |
| 2005/03/16 | 4,320 | 4,320 | 4,220 | 4,270 | 125,300 |
| 2005/03/15 | 4,230 | 4,370 | 4,220 | 4,340 | 211,700 |
| 2005/03/14 | 4,290 | 4,300 | 4,180 | 4,180 | 209,400 |
| 2005/03/11 | 4,340 | 4,350 | 4,320 | 4,330 | 148,500 |
| 2005/03/10 | 4,350 | 4,400 | 4,350 | 4,360 | 110,800 |
| 2005/03/09 | 4,330 | 4,410 | 4,330 | 4,340 | 131,500 |
| 2005/03/08 | 4,380 | 4,380 | 4,300 | 4,320 | 185,800 |
| 2005/03/07 | 4,420 | 4,450 | 4,340 | 4,450 | 235,600 |
| 2005/03/04 | 4,340 | 4,420 | 4,310 | 4,370 | 213,100 |
| 2005/03/03 | 4,290 | 4,370 | 4,270 | 4,280 | 156,000 |
| 2005/03/02 | 4,360 | 4,380 | 4,290 | 4,290 | 131,600 |
| 2005/03/01 | 4,420 | 4,470 | 4,300 | 4,360 | 355,300 |
| 2005/02/28 | 4,290 | 4,410 | 4,270 | 4,390 | 369,500 |
| 2005/02/25 | 4,250 | 4,270 | 4,220 | 4,240 | 110,900 |
| 2005/02/24 | 4,190 | 4,250 | 4,170 | 4,250 | 99,100 |
| 2005/02/23 | 4,240 | 4,250 | 4,140 | 4,170 | 310,400 |
| 2005/02/22 | 4,280 | 4,280 | 4,180 | 4,230 | 230,300 |
| 2005/02/21 | 4,280 | 4,290 | 4,240 | 4,290 | 331,700 |
| 2005/02/18 | 4,150 | 4,220 | 4,120 | 4,190 | 298,600 |
| 2005/02/17 | 4,060 | 4,190 | 4,060 | 4,140 | 478,800 |
| 2005/02/16 | 4,100 | 4,100 | 4,050 | 4,050 | 130,900 |
| 2005/02/15 | 4,090 | 4,130 | 4,060 | 4,060 | 206,000 |
| 2005/02/14 | 4,100 | 4,100 | 4,060 | 4,060 | 199,300 |
| 2005/02/10 | 3,940 | 4,050 | 3,940 | 4,030 | 322,100 |
| 2005/02/09 | 3,960 | 3,970 | 3,870 | 3,920 | 372,700 |
| 2005/02/08 | 4,050 | 4,050 | 3,940 | 3,950 | 335,100 |
| 2005/02/07 | 4,040 | 4,060 | 4,020 | 4,040 | 105,500 |
| 2005/02/04 | 4,070 | 4,080 | 4,030 | 4,040 | 144,900 |
| 2005/02/03 | 4,100 | 4,130 | 4,080 | 4,110 | 178,900 |
| 2005/02/02 | 4,140 | 4,150 | 4,090 | 4,100 | 103,600 |
| 2005/02/01 | 4,140 | 4,170 | 4,110 | 4,130 | 101,400 |
| 2005/01/31 | 4,100 | 4,160 | 4,060 | 4,160 | 165,900 |
| 2005/01/28 | 4,160 | 4,200 | 4,110 | 4,150 | 153,200 |
| 2005/01/27 | 4,060 | 4,170 | 4,040 | 4,150 | 191,100 |
| 2005/01/26 | 4,060 | 4,080 | 4,040 | 4,050 | 113,700 |
| 2005/01/25 | 4,070 | 4,070 | 4,020 | 4,050 | 151,300 |
| 2005/01/24 | 4,030 | 4,100 | 4,020 | 4,040 | 190,400 |
| 2005/01/21 | 3,990 | 4,020 | 3,970 | 4,020 | 80,600 |
| 2005/01/20 | 4,060 | 4,070 | 4,000 | 4,010 | 198,000 |
| 2005/01/19 | 4,060 | 4,120 | 4,050 | 4,100 | 123,600 |
| 2005/01/18 | 4,130 | 4,130 | 4,040 | 4,080 | 174,700 |
| 2005/01/17 | 4,210 | 4,350 | 4,100 | 4,100 | 448,800 |
| 2005/01/14 | 3,990 | 4,050 | 3,990 | 4,010 | 147,700 |
| 2005/01/13 | 4,030 | 4,050 | 3,990 | 3,990 | 127,800 |
| 2005/01/12 | 4,050 | 4,060 | 4,020 | 4,020 | 93,400 |
| 2005/01/11 | 4,050 | 4,060 | 4,020 | 4,020 | 85,400 |
| 2005/01/07 | 4,000 | 4,050 | 3,960 | 4,000 | 154,300 |
| 2005/01/06 | 4,010 | 4,030 | 3,990 | 3,990 | 127,600 |
| 2005/01/05 | 4,050 | 4,050 | 4,010 | 4,010 | 70,800 |
| 2005/01/04 | 4,040 | 4,060 | 4,000 | 4,050 | 23,100 |