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 |
|---|---|---|---|---|---|
| 2007/12/28 | 8,180 | 8,180 | 8,010 | 8,170 | 107,600 |
| 2007/12/27 | 8,260 | 8,340 | 8,210 | 8,220 | 69,900 |
| 2007/12/26 | 8,190 | 8,300 | 8,190 | 8,220 | 83,400 |
| 2007/12/25 | 8,220 | 8,290 | 8,100 | 8,160 | 89,700 |
| 2007/12/21 | 8,060 | 8,170 | 7,980 | 8,120 | 161,700 |
| 2007/12/20 | 8,250 | 8,300 | 8,100 | 8,130 | 85,000 |
| 2007/12/19 | 8,220 | 8,460 | 8,220 | 8,270 | 168,300 |
| 2007/12/18 | 8,170 | 8,210 | 8,090 | 8,170 | 178,000 |
| 2007/12/17 | 8,060 | 8,230 | 8,020 | 8,190 | 111,000 |
| 2007/12/14 | 8,200 | 8,340 | 8,100 | 8,160 | 173,000 |
| 2007/12/13 | 8,500 | 8,520 | 8,270 | 8,300 | 169,900 |
| 2007/12/12 | 8,400 | 8,490 | 8,380 | 8,490 | 102,100 |
| 2007/12/11 | 8,490 | 8,600 | 8,380 | 8,410 | 143,000 |
| 2007/12/10 | 8,620 | 8,630 | 8,400 | 8,440 | 109,600 |
| 2007/12/07 | 8,660 | 8,740 | 8,570 | 8,610 | 175,400 |
| 2007/12/06 | 8,500 | 8,590 | 8,460 | 8,560 | 150,000 |
| 2007/12/05 | 8,260 | 8,490 | 8,190 | 8,490 | 293,900 |
| 2007/12/04 | 8,640 | 8,660 | 8,520 | 8,560 | 174,900 |
| 2007/12/03 | 8,650 | 8,650 | 8,520 | 8,600 | 179,900 |
| 2007/11/30 | 8,500 | 8,790 | 8,490 | 8,710 | 216,100 |
| 2007/11/29 | 8,480 | 8,620 | 8,380 | 8,590 | 164,300 |
| 2007/11/28 | 8,880 | 8,880 | 8,510 | 8,580 | 237,400 |
| 2007/11/27 | 8,800 | 8,900 | 8,750 | 8,870 | 121,900 |
| 2007/11/26 | 8,850 | 8,860 | 8,700 | 8,790 | 143,800 |
| 2007/11/22 | 8,680 | 8,860 | 8,640 | 8,760 | 165,400 |
| 2007/11/21 | 8,880 | 8,940 | 8,670 | 8,700 | 243,100 |
| 2007/11/20 | 8,530 | 8,930 | 8,520 | 8,900 | 323,900 |
| 2007/11/19 | 8,670 | 8,920 | 8,460 | 8,520 | 249,800 |
| 2007/11/16 | 8,530 | 8,690 | 8,330 | 8,410 | 349,800 |
| 2007/11/15 | 8,500 | 8,680 | 8,500 | 8,530 | 167,200 |
| 2007/11/14 | 8,420 | 8,510 | 8,360 | 8,400 | 153,900 |
| 2007/11/13 | 8,470 | 8,510 | 8,290 | 8,320 | 226,900 |
| 2007/11/12 | 8,620 | 8,690 | 8,450 | 8,480 | 177,200 |
| 2007/11/09 | 8,800 | 8,900 | 8,680 | 8,720 | 221,900 |
| 2007/11/08 | 8,760 | 8,850 | 8,640 | 8,750 | 195,300 |
| 2007/11/07 | 8,920 | 8,990 | 8,870 | 8,960 | 297,400 |
| 2007/11/06 | 8,650 | 8,890 | 8,550 | 8,820 | 159,100 |
| 2007/11/05 | 8,840 | 8,840 | 8,690 | 8,750 | 135,000 |
| 2007/11/02 | 8,610 | 8,750 | 8,550 | 8,690 | 274,800 |
| 2007/11/01 | 8,740 | 8,920 | 8,740 | 8,890 | 255,900 |
| 2007/10/31 | 8,550 | 8,780 | 8,550 | 8,740 | 318,500 |
| 2007/10/30 | 8,520 | 8,690 | 8,510 | 8,690 | 386,100 |
| 2007/10/29 | 8,300 | 8,520 | 8,270 | 8,500 | 249,200 |
| 2007/10/26 | 8,090 | 8,200 | 8,080 | 8,170 | 143,200 |
| 2007/10/25 | 8,100 | 8,150 | 7,960 | 8,080 | 155,300 |
| 2007/10/24 | 7,990 | 8,130 | 7,950 | 8,110 | 126,700 |
| 2007/10/23 | 7,950 | 7,990 | 7,810 | 7,920 | 134,500 |
| 2007/10/22 | 7,990 | 8,020 | 7,910 | 7,970 | 210,100 |
| 2007/10/19 | 7,970 | 8,160 | 7,920 | 8,120 | 207,600 |
| 2007/10/18 | 8,060 | 8,090 | 7,900 | 7,960 | 167,200 |
| 2007/10/17 | 8,350 | 8,400 | 7,910 | 8,030 | 160,500 |
| 2007/10/16 | 8,390 | 8,480 | 8,270 | 8,300 | 147,700 |
| 2007/10/15 | 8,500 | 8,540 | 8,230 | 8,330 | 95,900 |
| 2007/10/12 | 8,260 | 8,440 | 8,250 | 8,420 | 209,800 |
| 2007/10/11 | 8,110 | 8,240 | 8,110 | 8,170 | 142,700 |
| 2007/10/10 | 8,060 | 8,150 | 8,040 | 8,060 | 100,500 |
| 2007/10/09 | 8,000 | 8,010 | 7,910 | 7,970 | 146,000 |
| 2007/10/05 | 8,100 | 8,160 | 7,990 | 8,030 | 159,400 |
| 2007/10/04 | 8,260 | 8,270 | 8,060 | 8,080 | 161,300 |
| 2007/10/03 | 8,370 | 8,400 | 8,290 | 8,350 | 127,000 |
| 2007/10/02 | 8,340 | 8,400 | 8,300 | 8,360 | 141,300 |
| 2007/10/01 | 8,490 | 8,500 | 8,250 | 8,290 | 179,900 |
| 2007/09/28 | 8,360 | 8,540 | 8,350 | 8,540 | 149,200 |
| 2007/09/27 | 8,260 | 8,410 | 8,260 | 8,350 | 114,100 |
| 2007/09/26 | 8,340 | 8,340 | 8,070 | 8,270 | 171,100 |
| 2007/09/25 | 8,230 | 8,370 | 8,120 | 8,300 | 133,600 |
| 2007/09/21 | 8,210 | 8,390 | 8,190 | 8,350 | 360,900 |
| 2007/09/20 | 8,000 | 8,180 | 8,000 | 8,140 | 175,000 |
| 2007/09/19 | 7,850 | 7,960 | 7,810 | 7,960 | 150,700 |
| 2007/09/18 | 7,690 | 7,810 | 7,660 | 7,700 | 160,900 |
| 2007/09/14 | 7,880 | 7,890 | 7,650 | 7,680 | 261,600 |
| 2007/09/13 | 8,050 | 8,150 | 7,850 | 7,900 | 153,700 |
| 2007/09/12 | 7,710 | 7,950 | 7,690 | 7,950 | 169,300 |
| 2007/09/11 | 7,600 | 7,770 | 7,550 | 7,710 | 109,600 |
| 2007/09/10 | 7,620 | 7,670 | 7,470 | 7,590 | 138,800 |
| 2007/09/07 | 7,500 | 7,950 | 7,460 | 7,880 | 498,600 |
| 2007/09/06 | 7,200 | 7,400 | 7,170 | 7,400 | 123,600 |
| 2007/09/05 | 7,410 | 7,450 | 7,290 | 7,310 | 122,500 |
| 2007/09/04 | 7,420 | 7,460 | 7,350 | 7,410 | 111,200 |
| 2007/09/03 | 7,400 | 7,440 | 7,260 | 7,330 | 73,500 |
| 2007/08/31 | 7,300 | 7,400 | 7,140 | 7,400 | 143,600 |
| 2007/08/30 | 7,250 | 7,250 | 7,150 | 7,230 | 189,000 |
| 2007/08/29 | 6,990 | 7,100 | 6,900 | 7,100 | 189,500 |
| 2007/08/28 | 7,110 | 7,230 | 7,110 | 7,190 | 121,300 |
| 2007/08/27 | 7,300 | 7,400 | 7,120 | 7,190 | 162,200 |
| 2007/08/24 | 7,550 | 7,550 | 7,260 | 7,290 | 199,500 |
| 2007/08/23 | 7,580 | 7,650 | 7,480 | 7,540 | 126,500 |
| 2007/08/22 | 7,570 | 7,570 | 7,340 | 7,480 | 215,200 |
| 2007/08/21 | 7,270 | 7,520 | 7,190 | 7,460 | 253,500 |
| 2007/08/20 | 7,270 | 7,270 | 7,090 | 7,160 | 251,900 |
| 2007/08/17 | 7,360 | 7,430 | 6,710 | 6,790 | 412,000 |
| 2007/08/16 | 7,580 | 7,790 | 7,360 | 7,560 | 415,000 |
| 2007/08/15 | 7,890 | 7,890 | 7,590 | 7,620 | 216,600 |
| 2007/08/14 | 7,950 | 8,030 | 7,890 | 7,900 | 233,400 |
| 2007/08/13 | 8,140 | 8,140 | 7,910 | 7,940 | 334,700 |
| 2007/08/10 | 8,500 | 8,700 | 8,150 | 8,240 | 664,500 |
| 2007/08/09 | 8,610 | 8,910 | 8,420 | 8,560 | 953,000 |
| 2007/08/08 | 7,980 | 8,400 | 7,860 | 8,250 | 448,400 |
| 2007/08/07 | 8,040 | 8,070 | 8,010 | 8,020 | 272,700 |
| 2007/08/06 | 8,040 | 8,070 | 8,010 | 8,030 | 325,500 |
| 2007/08/03 | 8,080 | 8,120 | 8,060 | 8,110 | 236,600 |
| 2007/08/02 | 8,020 | 8,050 | 8,000 | 8,040 | 226,500 |
| 2007/08/01 | 8,040 | 8,040 | 7,940 | 8,010 | 294,500 |
| 2007/07/31 | 8,200 | 8,230 | 8,050 | 8,080 | 214,500 |
| 2007/07/30 | 8,000 | 8,160 | 8,000 | 8,110 | 277,700 |
| 2007/07/27 | 8,300 | 8,310 | 8,070 | 8,200 | 455,800 |
| 2007/07/26 | 8,510 | 8,590 | 8,480 | 8,500 | 281,900 |
| 2007/07/25 | 8,460 | 8,530 | 8,430 | 8,510 | 260,100 |
| 2007/07/24 | 8,600 | 8,610 | 8,480 | 8,560 | 180,600 |
| 2007/07/23 | 8,660 | 8,720 | 8,570 | 8,630 | 280,100 |
| 2007/07/20 | 8,670 | 8,670 | 8,550 | 8,630 | 275,400 |
| 2007/07/19 | 8,750 | 8,850 | 8,680 | 8,710 | 190,700 |
| 2007/07/18 | 8,840 | 8,840 | 8,700 | 8,720 | 232,500 |
| 2007/07/17 | 8,800 | 8,980 | 8,770 | 8,850 | 341,600 |
| 2007/07/13 | 8,710 | 8,770 | 8,670 | 8,730 | 289,900 |
| 2007/07/12 | 8,790 | 8,790 | 8,670 | 8,700 | 202,200 |
| 2007/07/11 | 8,750 | 8,780 | 8,740 | 8,760 | 278,700 |
| 2007/07/10 | 8,830 | 8,830 | 8,740 | 8,760 | 319,200 |
| 2007/07/09 | 8,760 | 8,870 | 8,760 | 8,820 | 393,400 |
| 2007/07/06 | 8,550 | 8,710 | 8,530 | 8,690 | 539,200 |
| 2007/07/05 | 8,660 | 8,720 | 8,520 | 8,550 | 610,900 |
| 2007/07/04 | 8,710 | 8,730 | 8,690 | 8,720 | 392,800 |
| 2007/07/03 | 8,700 | 8,760 | 8,670 | 8,730 | 391,600 |
| 2007/07/02 | 8,750 | 8,770 | 8,700 | 8,760 | 329,700 |
| 2007/06/29 | 8,850 | 8,880 | 8,700 | 8,710 | 522,800 |
| 2007/06/28 | 8,980 | 9,020 | 8,880 | 8,940 | 230,300 |
| 2007/06/27 | 8,990 | 9,000 | 8,880 | 8,890 | 261,800 |
| 2007/06/26 | 9,010 | 9,080 | 8,950 | 9,080 | 229,100 |
| 2007/06/25 | 9,170 | 9,250 | 9,060 | 9,110 | 345,600 |
| 2007/06/22 | 9,210 | 9,290 | 9,100 | 9,200 | 340,300 |
| 2007/06/21 | 9,350 | 9,360 | 9,290 | 9,300 | 255,200 |
| 2007/06/20 | 9,350 | 9,430 | 9,350 | 9,380 | 209,600 |
| 2007/06/19 | 9,420 | 9,460 | 9,340 | 9,360 | 399,900 |
| 2007/06/18 | 9,460 | 9,470 | 9,410 | 9,410 | 367,000 |
| 2007/06/15 | 9,310 | 9,500 | 9,310 | 9,500 | 750,100 |
| 2007/06/14 | 9,300 | 9,490 | 9,300 | 9,400 | 213,700 |
| 2007/06/13 | 9,390 | 9,410 | 9,370 | 9,400 | 1,127,800 |
| 2007/06/12 | 9,400 | 9,430 | 9,390 | 9,400 | 1,299,000 |
| 2007/06/11 | 9,430 | 9,600 | 9,280 | 9,600 | 183,600 |
| 2007/06/08 | 9,310 | 9,400 | 9,030 | 9,330 | 262,600 |
| 2007/06/07 | 9,350 | 9,460 | 9,220 | 9,300 | 353,000 |
| 2007/06/06 | 8,920 | 9,630 | 8,810 | 9,300 | 318,000 |
| 2007/06/05 | 8,730 | 8,860 | 8,720 | 8,820 | 213,700 |
| 2007/06/04 | 8,730 | 8,730 | 8,670 | 8,710 | 152,500 |
| 2007/06/01 | 8,660 | 8,670 | 8,630 | 8,670 | 323,000 |
| 2007/05/31 | 8,670 | 8,700 | 8,610 | 8,690 | 655,500 |
| 2007/05/30 | 8,700 | 8,740 | 8,610 | 8,630 | 756,100 |
| 2007/05/29 | 8,780 | 8,810 | 8,750 | 8,780 | 328,600 |
| 2007/05/28 | 8,750 | 8,790 | 8,720 | 8,770 | 358,300 |
| 2007/05/25 | 8,800 | 8,860 | 8,670 | 8,740 | 438,200 |
| 2007/05/24 | 8,840 | 8,950 | 8,840 | 8,860 | 541,000 |
| 2007/05/23 | 8,950 | 9,000 | 8,920 | 8,940 | 379,900 |
| 2007/05/22 | 8,990 | 9,210 | 8,930 | 8,940 | 451,000 |
| 2007/05/21 | 8,980 | 8,990 | 8,900 | 8,950 | 348,100 |
| 2007/05/18 | 8,920 | 9,010 | 8,800 | 8,950 | 469,500 |
| 2007/05/17 | 8,930 | 8,940 | 8,860 | 8,910 | 348,300 |
| 2007/05/16 | 8,710 | 8,950 | 8,690 | 8,930 | 504,000 |
| 2007/05/15 | 8,510 | 8,950 | 8,460 | 8,910 | 521,100 |
| 2007/05/14 | 8,860 | 8,940 | 8,850 | 8,910 | 143,300 |
| 2007/05/11 | 8,840 | 8,880 | 8,790 | 8,850 | 163,600 |
| 2007/05/10 | 8,850 | 8,880 | 8,830 | 8,860 | 228,300 |
| 2007/05/09 | 8,850 | 8,900 | 8,820 | 8,860 | 232,100 |
| 2007/05/08 | 8,820 | 8,910 | 8,760 | 8,880 | 322,500 |
| 2007/05/07 | 8,700 | 8,830 | 8,580 | 8,770 | 235,100 |
| 2007/05/02 | 8,540 | 8,590 | 8,510 | 8,550 | 114,600 |
| 2007/05/01 | 8,540 | 8,600 | 8,500 | 8,530 | 108,300 |
| 2007/04/27 | 8,560 | 8,560 | 8,460 | 8,520 | 123,500 |
| 2007/04/26 | 8,450 | 8,560 | 8,420 | 8,470 | 134,300 |
| 2007/04/25 | 8,360 | 8,400 | 8,320 | 8,390 | 196,600 |
| 2007/04/24 | 8,310 | 8,430 | 8,310 | 8,390 | 178,700 |
| 2007/04/23 | 8,150 | 8,310 | 8,150 | 8,270 | 212,800 |
| 2007/04/20 | 8,060 | 8,090 | 8,010 | 8,050 | 75,800 |
| 2007/04/19 | 8,230 | 8,250 | 8,010 | 8,080 | 142,400 |
| 2007/04/18 | 8,360 | 8,370 | 8,170 | 8,220 | 280,200 |
| 2007/04/17 | 8,400 | 8,540 | 8,280 | 8,390 | 234,600 |
| 2007/04/16 | 8,200 | 8,340 | 8,170 | 8,310 | 123,600 |
| 2007/04/13 | 8,300 | 8,300 | 8,110 | 8,130 | 132,200 |
| 2007/04/12 | 8,210 | 8,260 | 8,130 | 8,200 | 167,400 |
| 2007/04/11 | 8,100 | 8,270 | 8,100 | 8,240 | 240,600 |
| 2007/04/10 | 8,100 | 8,160 | 8,040 | 8,100 | 195,700 |
| 2007/04/09 | 8,160 | 8,230 | 8,150 | 8,210 | 111,800 |
| 2007/04/06 | 8,240 | 8,370 | 8,100 | 8,160 | 350,900 |
| 2007/04/05 | 8,370 | 8,380 | 8,250 | 8,300 | 218,900 |
| 2007/04/04 | 8,360 | 8,480 | 8,350 | 8,450 | 261,500 |
| 2007/04/03 | 8,580 | 8,630 | 8,410 | 8,560 | 281,400 |
| 2007/04/02 | 8,800 | 8,800 | 8,530 | 8,570 | 306,400 |
| 2007/03/30 | 8,620 | 8,880 | 8,610 | 8,810 | 336,400 |
| 2007/03/29 | 8,480 | 8,560 | 8,420 | 8,500 | 391,600 |
| 2007/03/28 | 8,330 | 8,440 | 8,300 | 8,350 | 193,200 |
| 2007/03/27 | 8,150 | 8,320 | 8,090 | 8,230 | 192,100 |
| 2007/03/26 | 8,230 | 8,230 | 8,020 | 8,080 | 141,500 |
| 2007/03/23 | 8,180 | 8,280 | 8,120 | 8,150 | 155,300 |
| 2007/03/22 | 8,200 | 8,250 | 8,100 | 8,130 | 115,000 |
| 2007/03/20 | 8,030 | 8,100 | 8,000 | 8,010 | 165,600 |
| 2007/03/19 | 8,060 | 8,120 | 7,990 | 8,110 | 183,300 |
| 2007/03/16 | 8,090 | 8,160 | 8,040 | 8,050 | 128,900 |
| 2007/03/15 | 8,210 | 8,230 | 8,040 | 8,190 | 147,100 |
| 2007/03/14 | 8,210 | 8,240 | 8,070 | 8,110 | 284,800 |
| 2007/03/13 | 8,200 | 8,260 | 8,100 | 8,210 | 258,500 |
| 2007/03/12 | 8,290 | 8,320 | 8,210 | 8,260 | 297,400 |
| 2007/03/09 | 8,360 | 8,360 | 8,200 | 8,290 | 204,000 |
| 2007/03/08 | 8,040 | 8,310 | 8,040 | 8,310 | 204,500 |
| 2007/03/07 | 8,100 | 8,250 | 7,960 | 8,020 | 369,900 |
| 2007/03/06 | 7,820 | 8,220 | 7,800 | 8,000 | 563,200 |
| 2007/03/05 | 8,300 | 8,350 | 7,750 | 7,810 | 436,600 |
| 2007/03/02 | 7,990 | 8,460 | 7,980 | 8,400 | 568,700 |
| 2007/03/01 | 8,020 | 8,040 | 7,970 | 7,980 | 204,100 |
| 2007/02/28 | 7,730 | 8,130 | 7,630 | 8,030 | 215,400 |
| 2007/02/27 | 8,320 | 8,390 | 8,250 | 8,330 | 226,300 |
| 2007/02/26 | 8,300 | 8,530 | 8,300 | 8,340 | 455,800 |
| 2007/02/23 | 8,050 | 8,230 | 7,960 | 8,200 | 248,400 |
| 2007/02/22 | 7,810 | 8,060 | 7,810 | 8,050 | 379,300 |
| 2007/02/21 | 7,560 | 7,650 | 7,510 | 7,610 | 256,100 |
| 2007/02/20 | 7,600 | 7,700 | 7,580 | 7,660 | 228,700 |
| 2007/02/19 | 7,600 | 7,830 | 7,540 | 7,700 | 294,600 |
| 2007/02/16 | 7,430 | 7,660 | 7,380 | 7,630 | 483,500 |
| 2007/02/15 | 7,070 | 7,540 | 7,070 | 7,470 | 589,500 |
| 2007/02/14 | 6,940 | 7,050 | 6,900 | 7,040 | 246,600 |
| 2007/02/13 | 6,720 | 6,900 | 6,720 | 6,890 | 154,100 |
| 2007/02/09 | 6,880 | 6,930 | 6,840 | 6,840 | 197,800 |
| 2007/02/08 | 6,880 | 6,920 | 6,800 | 6,840 | 172,000 |
| 2007/02/07 | 6,950 | 6,960 | 6,870 | 6,930 | 160,800 |
| 2007/02/06 | 6,960 | 7,010 | 6,900 | 7,000 | 182,100 |
| 2007/02/05 | 6,970 | 7,030 | 6,860 | 6,900 | 193,500 |
| 2007/02/02 | 7,000 | 7,070 | 6,900 | 6,910 | 300,100 |
| 2007/02/01 | 7,030 | 7,030 | 6,970 | 7,020 | 124,900 |
| 2007/01/31 | 7,020 | 7,040 | 6,950 | 6,980 | 147,000 |
| 2007/01/30 | 6,900 | 6,990 | 6,850 | 6,880 | 194,700 |
| 2007/01/29 | 6,910 | 7,020 | 6,910 | 6,950 | 171,900 |
| 2007/01/26 | 6,990 | 7,000 | 6,830 | 6,950 | 146,800 |
| 2007/01/25 | 7,100 | 7,100 | 7,020 | 7,030 | 117,000 |
| 2007/01/24 | 7,100 | 7,150 | 7,010 | 7,030 | 160,700 |
| 2007/01/23 | 6,900 | 7,040 | 6,900 | 6,990 | 148,500 |
| 2007/01/22 | 6,960 | 7,060 | 6,940 | 6,980 | 257,500 |
| 2007/01/19 | 6,780 | 6,860 | 6,750 | 6,860 | 187,200 |
| 2007/01/18 | 6,870 | 6,940 | 6,820 | 6,910 | 181,000 |
| 2007/01/17 | 6,720 | 6,770 | 6,650 | 6,770 | 183,300 |
| 2007/01/16 | 6,870 | 6,870 | 6,780 | 6,850 | 100,800 |
| 2007/01/15 | 6,700 | 6,900 | 6,680 | 6,880 | 276,800 |
| 2007/01/12 | 6,590 | 6,630 | 6,540 | 6,630 | 175,500 |
| 2007/01/11 | 6,590 | 6,680 | 6,580 | 6,630 | 239,900 |
| 2007/01/10 | 6,710 | 6,720 | 6,570 | 6,690 | 276,000 |
| 2007/01/09 | 6,570 | 6,790 | 6,500 | 6,760 | 309,900 |
| 2007/01/05 | 6,800 | 6,800 | 6,570 | 6,610 | 388,100 |
| 2007/01/04 | 6,990 | 6,990 | 6,880 | 6,950 | 83,900 |