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 |
|---|---|---|---|---|---|
| 2008/12/30 | 3,810 | 3,960 | 3,810 | 3,900 | 74,700 |
| 2008/12/29 | 3,730 | 3,820 | 3,710 | 3,800 | 130,600 |
| 2008/12/26 | 3,620 | 3,650 | 3,570 | 3,630 | 32,700 |
| 2008/12/25 | 3,500 | 3,570 | 3,470 | 3,570 | 31,800 |
| 2008/12/24 | 3,530 | 3,530 | 3,440 | 3,490 | 96,700 |
| 2008/12/22 | 3,590 | 3,650 | 3,560 | 3,610 | 120,300 |
| 2008/12/19 | 3,640 | 3,740 | 3,570 | 3,640 | 185,500 |
| 2008/12/18 | 3,660 | 3,720 | 3,640 | 3,690 | 200,800 |
| 2008/12/17 | 3,790 | 3,840 | 3,640 | 3,760 | 126,300 |
| 2008/12/16 | 3,750 | 3,750 | 3,630 | 3,680 | 102,600 |
| 2008/12/15 | 3,910 | 3,940 | 3,760 | 3,800 | 116,700 |
| 2008/12/12 | 3,870 | 4,050 | 3,640 | 3,710 | 457,100 |
| 2008/12/11 | 3,570 | 3,920 | 3,550 | 3,920 | 383,800 |
| 2008/12/10 | 3,260 | 3,440 | 3,210 | 3,420 | 132,400 |
| 2008/12/09 | 3,320 | 3,410 | 3,190 | 3,260 | 366,200 |
| 2008/12/08 | 3,250 | 3,340 | 3,180 | 3,300 | 137,800 |
| 2008/12/05 | 3,230 | 3,360 | 3,190 | 3,290 | 167,800 |
| 2008/12/04 | 3,210 | 3,390 | 3,210 | 3,330 | 228,000 |
| 2008/12/03 | 3,260 | 3,360 | 3,190 | 3,260 | 169,000 |
| 2008/12/02 | 3,400 | 3,410 | 3,270 | 3,300 | 159,900 |
| 2008/12/01 | 3,710 | 3,710 | 3,560 | 3,600 | 166,200 |
| 2008/11/28 | 3,800 | 3,830 | 3,690 | 3,830 | 282,800 |
| 2008/11/27 | 3,660 | 3,790 | 3,650 | 3,730 | 256,300 |
| 2008/11/26 | 3,550 | 3,560 | 3,330 | 3,510 | 230,300 |
| 2008/11/25 | 3,740 | 3,760 | 3,370 | 3,550 | 226,900 |
| 2008/11/21 | 3,110 | 3,440 | 3,070 | 3,420 | 232,600 |
| 2008/11/20 | 3,330 | 3,350 | 3,230 | 3,280 | 133,200 |
| 2008/11/19 | 3,480 | 3,500 | 3,360 | 3,450 | 124,100 |
| 2008/11/18 | 3,430 | 3,570 | 3,400 | 3,460 | 162,800 |
| 2008/11/17 | 3,470 | 3,620 | 3,380 | 3,480 | 174,600 |
| 2008/11/14 | 3,760 | 3,770 | 3,560 | 3,620 | 216,700 |
| 2008/11/13 | 3,550 | 3,600 | 3,420 | 3,460 | 195,300 |
| 2008/11/12 | 3,680 | 3,760 | 3,630 | 3,700 | 195,400 |
| 2008/11/11 | 3,950 | 3,980 | 3,770 | 3,790 | 240,600 |
| 2008/11/10 | 4,090 | 4,140 | 3,910 | 3,990 | 277,200 |
| 2008/11/07 | 3,820 | 3,870 | 3,680 | 3,750 | 299,400 |
| 2008/11/06 | 4,300 | 4,370 | 4,020 | 4,170 | 337,900 |
| 2008/11/05 | 4,300 | 4,450 | 4,240 | 4,450 | 153,100 |
| 2008/11/04 | 3,900 | 4,000 | 3,840 | 3,950 | 250,500 |
| 2008/10/31 | 4,060 | 4,130 | 3,700 | 3,720 | 517,300 |
| 2008/10/30 | 4,010 | 4,150 | 3,830 | 4,040 | 638,900 |
| 2008/10/29 | 4,000 | 4,050 | 3,580 | 3,760 | 383,200 |
| 2008/10/28 | 3,500 | 3,850 | 3,310 | 3,850 | 395,300 |
| 2008/10/27 | 3,630 | 3,720 | 3,220 | 3,350 | 330,700 |
| 2008/10/24 | 4,130 | 4,130 | 3,660 | 3,710 | 364,900 |
| 2008/10/23 | 4,030 | 4,060 | 3,880 | 4,030 | 308,800 |
| 2008/10/22 | 4,430 | 4,430 | 4,060 | 4,130 | 228,600 |
| 2008/10/21 | 4,460 | 4,630 | 4,310 | 4,460 | 447,700 |
| 2008/10/20 | 4,110 | 4,310 | 4,080 | 4,210 | 235,400 |
| 2008/10/17 | 4,080 | 4,110 | 3,870 | 3,980 | 178,600 |
| 2008/10/16 | 3,980 | 4,010 | 3,880 | 3,880 | 119,800 |
| 2008/10/15 | 4,440 | 4,500 | 4,270 | 4,380 | 245,300 |
| 2008/10/14 | 4,630 | 4,630 | 4,450 | 4,630 | 276,700 |
| 2008/10/10 | 4,250 | 4,250 | 3,780 | 4,130 | 714,200 |
| 2008/10/09 | 4,370 | 4,440 | 4,220 | 4,240 | 404,300 |
| 2008/10/08 | 4,580 | 4,730 | 4,330 | 4,380 | 322,800 |
| 2008/10/07 | 4,480 | 4,670 | 4,400 | 4,630 | 281,300 |
| 2008/10/06 | 4,950 | 4,950 | 4,650 | 4,780 | 237,300 |
| 2008/10/03 | 4,980 | 5,000 | 4,810 | 4,960 | 244,400 |
| 2008/10/02 | 5,500 | 5,500 | 5,070 | 5,120 | 197,700 |
| 2008/10/01 | 5,420 | 5,500 | 5,330 | 5,400 | 132,900 |
| 2008/09/30 | 5,200 | 5,460 | 5,180 | 5,390 | 165,400 |
| 2008/09/29 | 5,820 | 5,820 | 5,560 | 5,600 | 175,800 |
| 2008/09/26 | 6,230 | 6,270 | 5,870 | 5,940 | 125,500 |
| 2008/09/25 | 6,210 | 6,210 | 6,020 | 6,080 | 89,300 |
| 2008/09/24 | 6,000 | 6,160 | 5,960 | 6,130 | 104,900 |
| 2008/09/22 | 6,170 | 6,330 | 6,030 | 6,100 | 142,800 |
| 2008/09/19 | 5,920 | 5,930 | 5,760 | 5,870 | 166,600 |
| 2008/09/18 | 5,870 | 5,880 | 5,670 | 5,840 | 143,500 |
| 2008/09/17 | 6,180 | 6,180 | 5,730 | 5,800 | 204,700 |
| 2008/09/16 | 6,150 | 6,150 | 5,910 | 5,980 | 191,500 |
| 2008/09/12 | 6,200 | 6,320 | 6,130 | 6,320 | 154,700 |
| 2008/09/11 | 6,350 | 6,450 | 6,220 | 6,240 | 143,500 |
| 2008/09/10 | 6,430 | 6,540 | 6,370 | 6,430 | 145,500 |
| 2008/09/09 | 6,820 | 6,820 | 6,520 | 6,560 | 120,600 |
| 2008/09/08 | 6,570 | 6,790 | 6,560 | 6,720 | 84,600 |
| 2008/09/05 | 6,510 | 6,650 | 6,450 | 6,570 | 110,600 |
| 2008/09/04 | 6,650 | 6,690 | 6,440 | 6,660 | 214,300 |
| 2008/09/03 | 6,720 | 6,720 | 6,520 | 6,600 | 263,600 |
| 2008/09/02 | 6,960 | 7,020 | 6,700 | 6,750 | 182,200 |
| 2008/09/01 | 7,240 | 7,240 | 7,060 | 7,110 | 67,700 |
| 2008/08/29 | 7,200 | 7,300 | 7,120 | 7,260 | 137,600 |
| 2008/08/28 | 7,180 | 7,190 | 7,060 | 7,120 | 135,200 |
| 2008/08/27 | 7,120 | 7,220 | 7,120 | 7,140 | 128,400 |
| 2008/08/26 | 7,020 | 7,060 | 6,930 | 7,020 | 97,700 |
| 2008/08/25 | 7,140 | 7,140 | 6,950 | 7,030 | 153,400 |
| 2008/08/22 | 7,200 | 7,300 | 7,060 | 7,170 | 196,500 |
| 2008/08/21 | 7,130 | 7,150 | 7,060 | 7,150 | 94,600 |
| 2008/08/20 | 7,010 | 7,110 | 7,000 | 7,080 | 124,000 |
| 2008/08/19 | 7,000 | 7,090 | 6,880 | 7,030 | 181,300 |
| 2008/08/18 | 6,970 | 7,180 | 6,960 | 7,100 | 159,100 |
| 2008/08/15 | 6,820 | 7,000 | 6,820 | 7,000 | 96,900 |
| 2008/08/14 | 6,840 | 7,000 | 6,810 | 6,900 | 97,100 |
| 2008/08/13 | 6,930 | 7,000 | 6,820 | 6,870 | 133,600 |
| 2008/08/12 | 6,830 | 7,060 | 6,820 | 6,990 | 309,800 |
| 2008/08/11 | 6,710 | 6,820 | 6,610 | 6,820 | 270,000 |
| 2008/08/08 | 6,650 | 7,090 | 6,520 | 6,750 | 445,200 |
| 2008/08/07 | 6,500 | 6,590 | 6,430 | 6,590 | 157,800 |
| 2008/08/06 | 6,180 | 6,460 | 6,070 | 6,410 | 183,400 |
| 2008/08/05 | 6,220 | 6,280 | 6,140 | 6,180 | 132,200 |
| 2008/08/04 | 6,550 | 6,550 | 6,320 | 6,340 | 109,500 |
| 2008/08/01 | 6,690 | 6,700 | 6,430 | 6,460 | 155,000 |
| 2008/07/31 | 6,680 | 6,790 | 6,640 | 6,740 | 194,000 |
| 2008/07/30 | 6,530 | 6,610 | 6,470 | 6,570 | 128,900 |
| 2008/07/29 | 6,620 | 6,680 | 6,500 | 6,630 | 169,100 |
| 2008/07/28 | 6,550 | 6,610 | 6,420 | 6,600 | 129,800 |
| 2008/07/25 | 6,550 | 6,670 | 6,520 | 6,550 | 218,900 |
| 2008/07/24 | 6,300 | 6,500 | 6,300 | 6,490 | 379,600 |
| 2008/07/23 | 6,700 | 6,710 | 6,540 | 6,590 | 272,600 |
| 2008/07/22 | 6,700 | 6,850 | 6,640 | 6,840 | 214,800 |
| 2008/07/18 | 6,720 | 6,730 | 6,570 | 6,650 | 231,300 |
| 2008/07/17 | 6,870 | 6,940 | 6,730 | 6,820 | 390,100 |
| 2008/07/16 | 6,990 | 7,060 | 6,920 | 6,970 | 212,600 |
| 2008/07/15 | 7,000 | 7,100 | 7,000 | 7,030 | 178,400 |
| 2008/07/14 | 7,120 | 7,260 | 7,060 | 7,090 | 216,200 |
| 2008/07/11 | 7,200 | 7,300 | 7,110 | 7,190 | 284,600 |
| 2008/07/10 | 7,010 | 7,200 | 7,000 | 7,120 | 538,900 |
| 2008/07/09 | 7,550 | 7,600 | 7,230 | 7,310 | 430,400 |
| 2008/07/08 | 7,750 | 7,750 | 7,480 | 7,520 | 556,000 |
| 2008/07/07 | 7,700 | 7,870 | 7,680 | 7,740 | 422,700 |
| 2008/07/04 | 7,610 | 7,630 | 7,520 | 7,620 | 255,400 |
| 2008/07/03 | 7,660 | 7,660 | 7,580 | 7,600 | 315,100 |
| 2008/07/02 | 7,640 | 7,660 | 7,590 | 7,600 | 236,500 |
| 2008/07/01 | 7,400 | 7,640 | 7,400 | 7,600 | 332,400 |
| 2008/06/30 | 7,580 | 7,670 | 7,520 | 7,580 | 227,500 |
| 2008/06/27 | 7,450 | 7,600 | 7,440 | 7,490 | 218,100 |
| 2008/06/26 | 7,300 | 7,520 | 7,280 | 7,440 | 247,000 |
| 2008/06/25 | 7,130 | 7,410 | 7,090 | 7,400 | 263,200 |
| 2008/06/24 | 7,100 | 7,150 | 7,050 | 7,120 | 110,200 |
| 2008/06/23 | 6,970 | 7,030 | 6,910 | 7,020 | 125,700 |
| 2008/06/20 | 7,050 | 7,100 | 6,830 | 6,930 | 485,400 |
| 2008/06/19 | 7,210 | 7,220 | 7,080 | 7,150 | 156,300 |
| 2008/06/18 | 7,110 | 7,200 | 7,110 | 7,190 | 150,500 |
| 2008/06/17 | 7,110 | 7,210 | 7,100 | 7,210 | 171,200 |
| 2008/06/16 | 7,230 | 7,230 | 7,080 | 7,130 | 100,100 |
| 2008/06/13 | 7,150 | 7,250 | 7,130 | 7,210 | 112,400 |
| 2008/06/12 | 7,260 | 7,330 | 7,160 | 7,190 | 120,600 |
| 2008/06/11 | 7,370 | 7,370 | 7,180 | 7,270 | 192,300 |
| 2008/06/10 | 7,420 | 7,560 | 7,340 | 7,510 | 433,800 |
| 2008/06/09 | 7,390 | 7,450 | 7,340 | 7,420 | 265,600 |
| 2008/06/06 | 7,310 | 7,400 | 7,280 | 7,290 | 185,100 |
| 2008/06/05 | 7,160 | 7,200 | 7,070 | 7,140 | 157,300 |
| 2008/06/04 | 7,190 | 7,300 | 7,150 | 7,210 | 209,300 |
| 2008/06/03 | 7,440 | 7,440 | 7,150 | 7,290 | 269,400 |
| 2008/06/02 | 7,590 | 7,590 | 7,400 | 7,430 | 141,000 |
| 2008/05/30 | 7,280 | 7,610 | 7,280 | 7,570 | 422,800 |
| 2008/05/29 | 7,330 | 7,410 | 7,230 | 7,380 | 352,700 |
| 2008/05/28 | 7,410 | 7,410 | 7,230 | 7,280 | 348,200 |
| 2008/05/27 | 7,440 | 7,620 | 7,400 | 7,610 | 321,500 |
| 2008/05/26 | 7,620 | 7,620 | 7,360 | 7,450 | 461,100 |
| 2008/05/23 | 7,850 | 7,920 | 7,770 | 7,870 | 318,000 |
| 2008/05/22 | 7,950 | 8,060 | 7,920 | 8,000 | 398,400 |
| 2008/05/21 | 8,090 | 8,130 | 7,840 | 7,920 | 628,600 |
| 2008/05/20 | 7,780 | 8,040 | 7,650 | 7,890 | 761,600 |
| 2008/05/19 | 7,260 | 7,550 | 7,260 | 7,480 | 406,500 |
| 2008/05/16 | 7,100 | 7,180 | 7,060 | 7,160 | 380,100 |
| 2008/05/15 | 7,600 | 7,780 | 7,030 | 7,200 | 643,200 |
| 2008/05/14 | 7,500 | 7,650 | 7,380 | 7,620 | 269,700 |
| 2008/05/13 | 7,250 | 7,350 | 7,020 | 7,340 | 178,500 |
| 2008/05/12 | 7,330 | 7,450 | 7,280 | 7,350 | 122,800 |
| 2008/05/09 | 7,580 | 7,610 | 7,380 | 7,410 | 179,600 |
| 2008/05/08 | 7,440 | 7,580 | 7,370 | 7,410 | 256,600 |
| 2008/05/07 | 7,390 | 7,610 | 7,330 | 7,440 | 455,500 |
| 2008/05/02 | 7,030 | 7,160 | 7,010 | 7,090 | 105,500 |
| 2008/05/01 | 7,160 | 7,170 | 7,050 | 7,090 | 135,300 |
| 2008/04/30 | 7,200 | 7,210 | 7,080 | 7,190 | 174,700 |
| 2008/04/28 | 7,360 | 7,470 | 7,220 | 7,370 | 206,200 |
| 2008/04/25 | 7,510 | 7,550 | 7,320 | 7,360 | 219,200 |
| 2008/04/24 | 7,660 | 7,730 | 7,550 | 7,590 | 167,100 |
| 2008/04/23 | 7,500 | 7,770 | 7,500 | 7,750 | 191,700 |
| 2008/04/22 | 7,480 | 7,530 | 7,360 | 7,380 | 109,100 |
| 2008/04/21 | 7,540 | 7,570 | 7,400 | 7,450 | 129,700 |
| 2008/04/18 | 7,480 | 7,560 | 7,320 | 7,440 | 96,600 |
| 2008/04/17 | 7,500 | 7,540 | 7,470 | 7,540 | 93,900 |
| 2008/04/16 | 7,380 | 7,450 | 7,300 | 7,390 | 132,500 |
| 2008/04/15 | 7,320 | 7,380 | 7,230 | 7,300 | 119,600 |
| 2008/04/14 | 7,200 | 7,330 | 7,190 | 7,320 | 162,700 |
| 2008/04/11 | 7,110 | 7,400 | 7,030 | 7,370 | 176,800 |
| 2008/04/10 | 7,190 | 7,240 | 7,120 | 7,180 | 116,200 |
| 2008/04/09 | 7,010 | 7,260 | 7,010 | 7,180 | 189,300 |
| 2008/04/08 | 7,220 | 7,230 | 7,050 | 7,060 | 83,500 |
| 2008/04/07 | 7,030 | 7,200 | 7,000 | 7,160 | 123,000 |
| 2008/04/04 | 6,970 | 6,970 | 6,830 | 6,950 | 85,400 |
| 2008/04/03 | 6,850 | 7,010 | 6,850 | 6,940 | 142,600 |
| 2008/04/02 | 6,920 | 6,920 | 6,710 | 6,820 | 116,500 |
| 2008/04/01 | 6,650 | 6,950 | 6,640 | 6,810 | 280,900 |
| 2008/03/31 | 6,700 | 6,760 | 6,530 | 6,600 | 151,300 |
| 2008/03/28 | 6,880 | 6,890 | 6,620 | 6,800 | 202,400 |
| 2008/03/27 | 6,580 | 6,820 | 6,550 | 6,780 | 328,300 |
| 2008/03/26 | 6,320 | 6,520 | 6,290 | 6,480 | 191,400 |
| 2008/03/25 | 6,360 | 6,370 | 6,170 | 6,240 | 310,400 |
| 2008/03/24 | 6,270 | 6,320 | 6,160 | 6,280 | 227,300 |
| 2008/03/21 | 6,380 | 6,380 | 6,100 | 6,220 | 300,600 |
| 2008/03/19 | 6,860 | 6,880 | 6,440 | 6,480 | 236,700 |
| 2008/03/18 | 6,720 | 6,760 | 6,570 | 6,600 | 206,600 |
| 2008/03/17 | 6,940 | 6,960 | 6,730 | 6,830 | 167,400 |
| 2008/03/14 | 7,380 | 7,400 | 7,010 | 7,140 | 252,600 |
| 2008/03/13 | 7,130 | 7,320 | 7,090 | 7,280 | 217,700 |
| 2008/03/12 | 7,180 | 7,190 | 7,050 | 7,120 | 129,100 |
| 2008/03/11 | 7,050 | 7,130 | 6,920 | 7,000 | 127,100 |
| 2008/03/10 | 7,150 | 7,210 | 7,000 | 7,060 | 131,900 |
| 2008/03/07 | 7,280 | 7,330 | 7,200 | 7,300 | 174,500 |
| 2008/03/06 | 7,270 | 7,340 | 7,230 | 7,300 | 183,400 |
| 2008/03/05 | 7,090 | 7,200 | 6,980 | 7,170 | 128,900 |
| 2008/03/04 | 7,150 | 7,220 | 7,040 | 7,110 | 183,400 |
| 2008/03/03 | 7,040 | 7,250 | 7,000 | 7,130 | 172,100 |
| 2008/02/29 | 7,240 | 7,350 | 7,120 | 7,340 | 153,600 |
| 2008/02/28 | 7,310 | 7,400 | 7,260 | 7,340 | 113,400 |
| 2008/02/27 | 7,350 | 7,380 | 7,190 | 7,340 | 131,100 |
| 2008/02/26 | 7,460 | 7,460 | 7,160 | 7,180 | 168,500 |
| 2008/02/25 | 7,200 | 7,390 | 7,160 | 7,300 | 243,000 |
| 2008/02/22 | 7,010 | 7,120 | 6,910 | 7,100 | 129,000 |
| 2008/02/21 | 7,000 | 7,170 | 6,990 | 7,120 | 209,500 |
| 2008/02/20 | 7,090 | 7,120 | 6,800 | 6,860 | 226,500 |
| 2008/02/19 | 7,100 | 7,100 | 6,770 | 6,960 | 160,500 |
| 2008/02/18 | 6,930 | 7,080 | 6,920 | 6,940 | 263,300 |
| 2008/02/15 | 6,650 | 7,030 | 6,600 | 6,950 | 472,600 |
| 2008/02/14 | 6,680 | 6,690 | 6,590 | 6,640 | 130,000 |
| 2008/02/13 | 6,380 | 6,530 | 6,380 | 6,480 | 147,500 |
| 2008/02/12 | 6,370 | 6,440 | 6,210 | 6,360 | 128,700 |
| 2008/02/08 | 6,370 | 6,410 | 6,290 | 6,300 | 48,700 |
| 2008/02/07 | 6,260 | 6,420 | 6,230 | 6,400 | 98,000 |
| 2008/02/06 | 6,480 | 6,500 | 6,260 | 6,290 | 103,700 |
| 2008/02/05 | 6,710 | 6,810 | 6,630 | 6,680 | 104,200 |
| 2008/02/04 | 6,690 | 6,720 | 6,530 | 6,610 | 124,000 |
| 2008/02/01 | 6,640 | 6,720 | 6,530 | 6,600 | 102,900 |
| 2008/01/31 | 6,600 | 6,760 | 6,470 | 6,720 | 157,300 |
| 2008/01/30 | 6,710 | 6,710 | 6,580 | 6,610 | 127,600 |
| 2008/01/29 | 6,690 | 6,720 | 6,550 | 6,700 | 119,700 |
| 2008/01/28 | 6,610 | 6,680 | 6,450 | 6,510 | 140,800 |
| 2008/01/25 | 6,660 | 6,740 | 6,630 | 6,710 | 192,900 |
| 2008/01/24 | 6,460 | 6,540 | 6,380 | 6,500 | 186,400 |
| 2008/01/23 | 6,570 | 6,810 | 6,420 | 6,490 | 196,100 |
| 2008/01/22 | 6,530 | 6,620 | 6,220 | 6,320 | 181,200 |
| 2008/01/21 | 6,970 | 6,990 | 6,800 | 6,810 | 175,300 |
| 2008/01/18 | 7,020 | 7,140 | 6,860 | 7,090 | 182,900 |
| 2008/01/17 | 6,910 | 7,100 | 6,840 | 7,020 | 204,000 |
| 2008/01/16 | 6,790 | 7,140 | 6,790 | 6,910 | 237,400 |
| 2008/01/15 | 7,590 | 7,640 | 7,180 | 7,290 | 191,100 |
| 2008/01/11 | 7,670 | 7,760 | 7,500 | 7,560 | 186,000 |
| 2008/01/10 | 7,820 | 7,830 | 7,640 | 7,670 | 306,700 |
| 2008/01/09 | 7,760 | 7,810 | 7,700 | 7,740 | 319,300 |
| 2008/01/08 | 7,900 | 7,900 | 7,760 | 7,810 | 231,100 |
| 2008/01/07 | 8,050 | 8,050 | 7,850 | 7,910 | 231,400 |
| 2008/01/04 | 8,260 | 8,300 | 7,980 | 8,050 | 135,300 |