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 |
|---|---|---|---|---|---|
| 2009/12/30 | 4,170 | 4,190 | 4,090 | 4,090 | 113,700 |
| 2009/12/29 | 4,250 | 4,250 | 4,170 | 4,190 | 141,700 |
| 2009/12/28 | 4,160 | 4,240 | 4,150 | 4,210 | 139,000 |
| 2009/12/25 | 4,140 | 4,190 | 4,130 | 4,180 | 115,900 |
| 2009/12/24 | 4,220 | 4,240 | 4,140 | 4,160 | 223,800 |
| 2009/12/22 | 4,200 | 4,200 | 4,130 | 4,150 | 201,300 |
| 2009/12/21 | 4,120 | 4,200 | 4,100 | 4,170 | 189,400 |
| 2009/12/18 | 4,090 | 4,100 | 4,010 | 4,080 | 215,300 |
| 2009/12/17 | 4,020 | 4,110 | 4,000 | 4,090 | 388,800 |
| 2009/12/16 | 4,080 | 4,100 | 3,980 | 4,000 | 327,100 |
| 2009/12/15 | 4,140 | 4,150 | 4,030 | 4,060 | 237,500 |
| 2009/12/14 | 4,280 | 4,280 | 4,090 | 4,140 | 365,000 |
| 2009/12/11 | 4,000 | 4,050 | 3,960 | 4,030 | 201,800 |
| 2009/12/10 | 4,060 | 4,060 | 3,900 | 3,950 | 332,900 |
| 2009/12/09 | 4,030 | 4,100 | 4,030 | 4,040 | 216,100 |
| 2009/12/08 | 4,090 | 4,130 | 4,050 | 4,080 | 147,400 |
| 2009/12/07 | 4,120 | 4,150 | 4,080 | 4,140 | 104,000 |
| 2009/12/04 | 4,070 | 4,070 | 3,990 | 4,040 | 171,200 |
| 2009/12/03 | 4,030 | 4,110 | 4,010 | 4,110 | 231,800 |
| 2009/12/02 | 4,010 | 4,060 | 3,940 | 3,990 | 233,300 |
| 2009/12/01 | 3,890 | 3,990 | 3,820 | 3,980 | 311,600 |
| 2009/11/30 | 3,840 | 3,930 | 3,840 | 3,930 | 239,000 |
| 2009/11/27 | 3,860 | 3,950 | 3,810 | 3,830 | 218,300 |
| 2009/11/26 | 3,990 | 4,020 | 3,950 | 3,960 | 169,300 |
| 2009/11/25 | 4,050 | 4,100 | 3,940 | 4,000 | 290,000 |
| 2009/11/24 | 4,120 | 4,150 | 3,920 | 3,980 | 288,200 |
| 2009/11/20 | 3,950 | 4,020 | 3,900 | 4,020 | 227,100 |
| 2009/11/19 | 4,040 | 4,080 | 3,910 | 4,040 | 374,900 |
| 2009/11/18 | 4,200 | 4,210 | 4,020 | 4,080 | 377,100 |
| 2009/11/17 | 4,300 | 4,360 | 4,230 | 4,250 | 161,100 |
| 2009/11/16 | 4,260 | 4,260 | 4,210 | 4,250 | 130,500 |
| 2009/11/13 | 4,450 | 4,470 | 4,360 | 4,360 | 150,000 |
| 2009/11/12 | 4,510 | 4,520 | 4,450 | 4,490 | 107,700 |
| 2009/11/11 | 4,660 | 4,670 | 4,490 | 4,500 | 188,700 |
| 2009/11/10 | 4,690 | 4,700 | 4,590 | 4,610 | 109,400 |
| 2009/11/09 | 4,590 | 4,620 | 4,510 | 4,590 | 84,700 |
| 2009/11/06 | 4,650 | 4,670 | 4,520 | 4,590 | 156,700 |
| 2009/11/05 | 4,540 | 4,620 | 4,540 | 4,600 | 221,100 |
| 2009/11/04 | 4,550 | 4,550 | 4,500 | 4,520 | 83,600 |
| 2009/11/02 | 4,470 | 4,500 | 4,440 | 4,500 | 141,400 |
| 2009/10/30 | 4,550 | 4,680 | 4,530 | 4,630 | 213,000 |
| 2009/10/29 | 4,570 | 4,600 | 4,500 | 4,500 | 269,200 |
| 2009/10/28 | 4,740 | 4,790 | 4,700 | 4,740 | 105,800 |
| 2009/10/27 | 4,870 | 4,870 | 4,690 | 4,710 | 106,700 |
| 2009/10/26 | 4,840 | 4,910 | 4,790 | 4,870 | 115,300 |
| 2009/10/23 | 4,930 | 4,960 | 4,910 | 4,920 | 115,600 |
| 2009/10/22 | 4,930 | 4,930 | 4,840 | 4,900 | 123,700 |
| 2009/10/21 | 4,880 | 4,910 | 4,840 | 4,900 | 98,900 |
| 2009/10/20 | 4,890 | 4,930 | 4,830 | 4,910 | 185,400 |
| 2009/10/19 | 4,800 | 4,840 | 4,700 | 4,790 | 127,300 |
| 2009/10/16 | 4,810 | 4,860 | 4,780 | 4,820 | 150,700 |
| 2009/10/15 | 4,780 | 4,790 | 4,720 | 4,760 | 94,100 |
| 2009/10/14 | 4,650 | 4,690 | 4,600 | 4,660 | 98,100 |
| 2009/10/13 | 4,640 | 4,730 | 4,620 | 4,620 | 125,800 |
| 2009/10/09 | 4,670 | 4,720 | 4,590 | 4,620 | 132,600 |
| 2009/10/08 | 4,590 | 4,700 | 4,550 | 4,660 | 265,900 |
| 2009/10/07 | 4,440 | 4,530 | 4,410 | 4,510 | 117,400 |
| 2009/10/06 | 4,360 | 4,400 | 4,340 | 4,390 | 71,000 |
| 2009/10/05 | 4,400 | 4,400 | 4,310 | 4,340 | 72,300 |
| 2009/10/02 | 4,500 | 4,500 | 4,390 | 4,450 | 133,600 |
| 2009/10/01 | 4,600 | 4,610 | 4,510 | 4,560 | 124,700 |
| 2009/09/30 | 4,540 | 4,580 | 4,510 | 4,580 | 98,000 |
| 2009/09/29 | 4,600 | 4,610 | 4,540 | 4,570 | 112,800 |
| 2009/09/28 | 4,550 | 4,580 | 4,530 | 4,560 | 116,500 |
| 2009/09/25 | 4,710 | 4,710 | 4,600 | 4,640 | 71,700 |
| 2009/09/24 | 4,710 | 4,760 | 4,660 | 4,760 | 102,900 |
| 2009/09/18 | 4,830 | 4,830 | 4,710 | 4,760 | 111,300 |
| 2009/09/17 | 4,700 | 4,850 | 4,700 | 4,850 | 151,900 |
| 2009/09/16 | 4,710 | 4,740 | 4,660 | 4,670 | 89,900 |
| 2009/09/15 | 4,800 | 4,810 | 4,660 | 4,700 | 78,500 |
| 2009/09/14 | 4,770 | 4,800 | 4,730 | 4,790 | 87,400 |
| 2009/09/11 | 4,880 | 4,880 | 4,770 | 4,820 | 132,000 |
| 2009/09/10 | 4,840 | 4,870 | 4,810 | 4,850 | 109,600 |
| 2009/09/09 | 4,800 | 4,860 | 4,780 | 4,830 | 112,200 |
| 2009/09/08 | 4,620 | 4,760 | 4,590 | 4,740 | 125,500 |
| 2009/09/07 | 4,650 | 4,650 | 4,580 | 4,610 | 67,500 |
| 2009/09/04 | 4,660 | 4,670 | 4,560 | 4,570 | 140,000 |
| 2009/09/03 | 4,680 | 4,690 | 4,640 | 4,690 | 69,800 |
| 2009/09/02 | 4,790 | 4,790 | 4,690 | 4,710 | 102,200 |
| 2009/09/01 | 4,840 | 4,900 | 4,810 | 4,890 | 83,200 |
| 2009/08/31 | 4,850 | 4,930 | 4,790 | 4,860 | 97,200 |
| 2009/08/28 | 4,880 | 4,890 | 4,800 | 4,840 | 123,200 |
| 2009/08/27 | 4,890 | 4,890 | 4,790 | 4,830 | 71,300 |
| 2009/08/26 | 4,910 | 4,920 | 4,830 | 4,880 | 84,000 |
| 2009/08/25 | 4,820 | 4,900 | 4,790 | 4,890 | 139,500 |
| 2009/08/24 | 4,810 | 4,850 | 4,790 | 4,830 | 93,000 |
| 2009/08/21 | 4,750 | 4,770 | 4,670 | 4,700 | 113,300 |
| 2009/08/20 | 4,760 | 4,810 | 4,740 | 4,790 | 102,900 |
| 2009/08/19 | 4,720 | 4,780 | 4,680 | 4,690 | 117,200 |
| 2009/08/18 | 4,670 | 4,750 | 4,670 | 4,740 | 92,400 |
| 2009/08/17 | 4,790 | 4,800 | 4,720 | 4,740 | 85,900 |
| 2009/08/14 | 4,840 | 4,870 | 4,810 | 4,840 | 99,000 |
| 2009/08/13 | 4,820 | 4,840 | 4,770 | 4,840 | 88,600 |
| 2009/08/12 | 4,810 | 4,810 | 4,750 | 4,770 | 86,800 |
| 2009/08/11 | 4,850 | 4,850 | 4,800 | 4,840 | 112,900 |
| 2009/08/10 | 4,900 | 4,910 | 4,830 | 4,880 | 108,300 |
| 2009/08/07 | 4,890 | 4,980 | 4,750 | 4,820 | 380,800 |
| 2009/08/06 | 4,770 | 4,850 | 4,720 | 4,840 | 173,000 |
| 2009/08/05 | 4,780 | 4,820 | 4,750 | 4,800 | 159,400 |
| 2009/08/04 | 4,800 | 4,810 | 4,750 | 4,760 | 147,800 |
| 2009/08/03 | 4,710 | 4,750 | 4,670 | 4,680 | 105,100 |
| 2009/07/31 | 4,690 | 4,690 | 4,620 | 4,670 | 113,100 |
| 2009/07/30 | 4,590 | 4,590 | 4,510 | 4,570 | 133,100 |
| 2009/07/29 | 4,570 | 4,630 | 4,550 | 4,580 | 203,700 |
| 2009/07/28 | 4,730 | 4,760 | 4,640 | 4,670 | 105,000 |
| 2009/07/27 | 4,790 | 4,810 | 4,740 | 4,760 | 91,000 |
| 2009/07/24 | 4,820 | 4,830 | 4,730 | 4,790 | 153,100 |
| 2009/07/23 | 4,720 | 4,760 | 4,640 | 4,670 | 142,600 |
| 2009/07/22 | 4,850 | 4,860 | 4,720 | 4,770 | 156,400 |
| 2009/07/21 | 4,830 | 4,830 | 4,780 | 4,820 | 160,000 |
| 2009/07/17 | 4,780 | 4,780 | 4,660 | 4,680 | 128,500 |
| 2009/07/16 | 4,780 | 4,840 | 4,680 | 4,690 | 125,800 |
| 2009/07/15 | 4,550 | 4,720 | 4,520 | 4,650 | 196,100 |
| 2009/07/14 | 4,560 | 4,600 | 4,520 | 4,560 | 139,400 |
| 2009/07/13 | 4,520 | 4,620 | 4,430 | 4,460 | 125,900 |
| 2009/07/10 | 4,670 | 4,750 | 4,560 | 4,600 | 211,400 |
| 2009/07/09 | 4,570 | 4,690 | 4,510 | 4,520 | 355,000 |
| 2009/07/08 | 4,650 | 4,730 | 4,510 | 4,690 | 394,100 |
| 2009/07/07 | 4,890 | 4,930 | 4,780 | 4,800 | 354,100 |
| 2009/07/06 | 5,030 | 5,040 | 4,890 | 4,940 | 203,700 |
| 2009/07/03 | 5,000 | 5,120 | 5,000 | 5,100 | 128,700 |
| 2009/07/02 | 5,340 | 5,340 | 5,140 | 5,190 | 243,300 |
| 2009/07/01 | 5,250 | 5,380 | 5,200 | 5,330 | 300,300 |
| 2009/06/30 | 5,170 | 5,420 | 5,140 | 5,350 | 530,100 |
| 2009/06/29 | 5,050 | 5,080 | 4,960 | 4,990 | 138,100 |
| 2009/06/26 | 5,180 | 5,190 | 5,070 | 5,110 | 136,200 |
| 2009/06/25 | 4,990 | 5,090 | 4,900 | 5,060 | 212,600 |
| 2009/06/24 | 4,830 | 5,010 | 4,830 | 4,950 | 246,600 |
| 2009/06/23 | 4,870 | 4,900 | 4,720 | 4,790 | 321,000 |
| 2009/06/22 | 5,080 | 5,160 | 5,070 | 5,120 | 148,800 |
| 2009/06/19 | 5,190 | 5,300 | 5,140 | 5,280 | 335,800 |
| 2009/06/18 | 5,170 | 5,210 | 5,010 | 5,060 | 169,300 |
| 2009/06/17 | 5,090 | 5,290 | 5,090 | 5,270 | 193,100 |
| 2009/06/16 | 5,400 | 5,400 | 5,160 | 5,190 | 304,200 |
| 2009/06/15 | 5,550 | 5,570 | 5,490 | 5,510 | 111,800 |
| 2009/06/12 | 5,640 | 5,640 | 5,470 | 5,620 | 329,600 |
| 2009/06/11 | 5,690 | 5,700 | 5,520 | 5,600 | 197,100 |
| 2009/06/10 | 5,590 | 5,650 | 5,540 | 5,600 | 297,900 |
| 2009/06/09 | 5,410 | 5,500 | 5,340 | 5,370 | 225,400 |
| 2009/06/08 | 5,420 | 5,660 | 5,250 | 5,310 | 533,500 |
| 2009/06/05 | 5,100 | 5,610 | 4,970 | 5,380 | 1,098,200 |
| 2009/06/04 | 4,980 | 5,020 | 4,950 | 5,000 | 354,600 |
| 2009/06/03 | 4,990 | 5,020 | 4,950 | 4,990 | 211,100 |
| 2009/06/02 | 5,260 | 5,270 | 4,970 | 4,980 | 449,600 |
| 2009/06/01 | 5,050 | 5,190 | 4,990 | 5,110 | 398,600 |
| 2009/05/29 | 4,570 | 4,950 | 4,540 | 4,910 | 506,400 |
| 2009/05/28 | 4,410 | 4,490 | 4,410 | 4,470 | 119,200 |
| 2009/05/27 | 4,570 | 4,570 | 4,410 | 4,430 | 168,200 |
| 2009/05/26 | 4,430 | 4,520 | 4,400 | 4,500 | 129,900 |
| 2009/05/25 | 4,400 | 4,460 | 4,390 | 4,400 | 111,700 |
| 2009/05/22 | 4,300 | 4,400 | 4,300 | 4,390 | 177,800 |
| 2009/05/21 | 4,430 | 4,430 | 4,350 | 4,400 | 211,800 |
| 2009/05/20 | 4,250 | 4,380 | 4,230 | 4,350 | 172,200 |
| 2009/05/19 | 4,200 | 4,220 | 4,110 | 4,160 | 115,700 |
| 2009/05/18 | 4,040 | 4,070 | 4,020 | 4,050 | 97,300 |
| 2009/05/15 | 4,100 | 4,200 | 4,070 | 4,140 | 213,400 |
| 2009/05/14 | 4,160 | 4,160 | 3,980 | 4,000 | 314,500 |
| 2009/05/13 | 4,250 | 4,340 | 4,230 | 4,290 | 150,200 |
| 2009/05/12 | 4,180 | 4,260 | 4,160 | 4,200 | 125,400 |
| 2009/05/11 | 4,190 | 4,260 | 4,150 | 4,230 | 174,700 |
| 2009/05/08 | 4,100 | 4,220 | 4,060 | 4,180 | 344,500 |
| 2009/05/07 | 4,020 | 4,190 | 3,990 | 4,140 | 274,300 |
| 2009/05/01 | 3,870 | 3,960 | 3,840 | 3,940 | 125,500 |
| 2009/04/30 | 3,800 | 3,890 | 3,780 | 3,870 | 197,200 |
| 2009/04/28 | 3,820 | 3,880 | 3,650 | 3,650 | 166,700 |
| 2009/04/27 | 3,900 | 3,900 | 3,740 | 3,780 | 120,700 |
| 2009/04/24 | 3,830 | 3,880 | 3,780 | 3,800 | 149,200 |
| 2009/04/23 | 3,830 | 3,830 | 3,780 | 3,780 | 127,400 |
| 2009/04/22 | 3,860 | 3,880 | 3,780 | 3,810 | 144,400 |
| 2009/04/21 | 3,900 | 3,920 | 3,790 | 3,820 | 182,400 |
| 2009/04/20 | 4,110 | 4,110 | 3,990 | 4,010 | 82,200 |
| 2009/04/17 | 4,080 | 4,120 | 4,030 | 4,040 | 101,900 |
| 2009/04/16 | 4,100 | 4,180 | 4,030 | 4,050 | 130,200 |
| 2009/04/15 | 4,080 | 4,130 | 4,050 | 4,090 | 141,200 |
| 2009/04/14 | 4,100 | 4,170 | 4,040 | 4,120 | 175,100 |
| 2009/04/13 | 4,060 | 4,180 | 4,020 | 4,120 | 129,100 |
| 2009/04/10 | 4,050 | 4,070 | 3,990 | 4,030 | 130,800 |
| 2009/04/09 | 4,030 | 4,050 | 3,930 | 3,970 | 167,000 |
| 2009/04/08 | 4,080 | 4,080 | 3,940 | 3,960 | 185,400 |
| 2009/04/07 | 4,140 | 4,200 | 4,130 | 4,160 | 118,200 |
| 2009/04/06 | 4,210 | 4,250 | 4,170 | 4,230 | 136,100 |
| 2009/04/03 | 4,230 | 4,260 | 4,090 | 4,110 | 132,200 |
| 2009/04/02 | 4,110 | 4,150 | 4,010 | 4,130 | 256,900 |
| 2009/04/01 | 4,020 | 4,150 | 3,960 | 4,100 | 188,000 |
| 2009/03/31 | 4,040 | 4,190 | 3,910 | 3,970 | 262,100 |
| 2009/03/30 | 4,290 | 4,360 | 4,010 | 4,010 | 131,900 |
| 2009/03/27 | 4,380 | 4,450 | 4,270 | 4,290 | 168,000 |
| 2009/03/26 | 4,240 | 4,340 | 4,220 | 4,270 | 112,100 |
| 2009/03/25 | 4,300 | 4,310 | 4,160 | 4,230 | 141,300 |
| 2009/03/24 | 4,300 | 4,330 | 4,080 | 4,270 | 336,800 |
| 2009/03/23 | 3,920 | 4,140 | 3,870 | 4,110 | 330,200 |
| 2009/03/19 | 3,840 | 3,900 | 3,780 | 3,840 | 159,100 |
| 2009/03/18 | 3,850 | 3,860 | 3,740 | 3,790 | 190,100 |
| 2009/03/17 | 3,820 | 3,870 | 3,750 | 3,770 | 225,600 |
| 2009/03/16 | 3,810 | 3,860 | 3,720 | 3,770 | 160,000 |
| 2009/03/13 | 3,790 | 3,840 | 3,780 | 3,800 | 191,600 |
| 2009/03/12 | 3,770 | 3,780 | 3,610 | 3,650 | 189,000 |
| 2009/03/11 | 3,770 | 3,840 | 3,720 | 3,830 | 220,200 |
| 2009/03/10 | 3,760 | 3,820 | 3,620 | 3,620 | 287,000 |
| 2009/03/09 | 3,740 | 3,790 | 3,670 | 3,710 | 382,700 |
| 2009/03/06 | 3,500 | 3,630 | 3,470 | 3,590 | 263,300 |
| 2009/03/05 | 3,560 | 3,680 | 3,530 | 3,620 | 364,600 |
| 2009/03/04 | 3,260 | 3,400 | 3,230 | 3,380 | 163,300 |
| 2009/03/03 | 3,300 | 3,300 | 3,210 | 3,230 | 284,100 |
| 2009/03/02 | 3,530 | 3,540 | 3,380 | 3,430 | 200,000 |
| 2009/02/27 | 3,600 | 3,670 | 3,530 | 3,630 | 316,700 |
| 2009/02/26 | 3,510 | 3,630 | 3,510 | 3,570 | 250,200 |
| 2009/02/25 | 3,520 | 3,590 | 3,460 | 3,490 | 271,600 |
| 2009/02/24 | 3,460 | 3,510 | 3,430 | 3,470 | 162,400 |
| 2009/02/23 | 3,620 | 3,640 | 3,470 | 3,560 | 288,600 |
| 2009/02/20 | 3,730 | 3,760 | 3,650 | 3,730 | 204,400 |
| 2009/02/19 | 3,660 | 3,730 | 3,550 | 3,660 | 305,000 |
| 2009/02/18 | 3,680 | 3,710 | 3,580 | 3,710 | 328,900 |
| 2009/02/17 | 3,900 | 3,900 | 3,780 | 3,790 | 194,000 |
| 2009/02/16 | 3,820 | 3,940 | 3,750 | 3,900 | 260,500 |
| 2009/02/13 | 3,680 | 3,850 | 3,630 | 3,820 | 336,600 |
| 2009/02/12 | 3,760 | 3,810 | 3,600 | 3,670 | 708,800 |
| 2009/02/10 | 4,080 | 4,130 | 3,860 | 3,970 | 486,000 |
| 2009/02/09 | 4,340 | 4,370 | 4,040 | 4,080 | 375,700 |
| 2009/02/06 | 4,580 | 4,590 | 4,290 | 4,300 | 260,700 |
| 2009/02/05 | 4,510 | 4,650 | 4,460 | 4,480 | 200,500 |
| 2009/02/04 | 4,360 | 4,670 | 4,310 | 4,600 | 317,600 |
| 2009/02/03 | 4,320 | 4,400 | 4,240 | 4,270 | 151,800 |
| 2009/02/02 | 4,180 | 4,410 | 4,180 | 4,310 | 164,200 |
| 2009/01/30 | 4,210 | 4,290 | 4,180 | 4,220 | 119,700 |
| 2009/01/29 | 4,350 | 4,390 | 4,230 | 4,390 | 269,400 |
| 2009/01/28 | 4,300 | 4,420 | 4,240 | 4,360 | 142,900 |
| 2009/01/27 | 4,200 | 4,450 | 4,190 | 4,400 | 174,600 |
| 2009/01/26 | 4,220 | 4,260 | 4,130 | 4,170 | 125,500 |
| 2009/01/23 | 4,240 | 4,310 | 4,120 | 4,150 | 203,100 |
| 2009/01/22 | 4,350 | 4,380 | 4,160 | 4,310 | 212,000 |
| 2009/01/21 | 4,280 | 4,420 | 4,210 | 4,210 | 349,100 |
| 2009/01/20 | 4,500 | 4,500 | 4,250 | 4,330 | 156,900 |
| 2009/01/19 | 4,480 | 4,710 | 4,470 | 4,510 | 185,200 |
| 2009/01/16 | 4,290 | 4,560 | 4,240 | 4,520 | 184,900 |
| 2009/01/15 | 4,150 | 4,280 | 4,110 | 4,190 | 125,000 |
| 2009/01/14 | 4,230 | 4,300 | 4,160 | 4,260 | 171,900 |
| 2009/01/13 | 4,090 | 4,180 | 4,080 | 4,130 | 152,900 |
| 2009/01/09 | 4,330 | 4,400 | 4,260 | 4,340 | 202,200 |
| 2009/01/08 | 4,240 | 4,350 | 4,210 | 4,230 | 232,900 |
| 2009/01/07 | 4,350 | 4,540 | 4,320 | 4,490 | 311,900 |
| 2009/01/06 | 4,190 | 4,460 | 4,180 | 4,340 | 517,900 |
| 2009/01/05 | 4,000 | 4,070 | 3,940 | 4,020 | 297,600 |