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 |
|---|---|---|---|---|---|
| 2010/12/30 | 3,125 | 3,135 | 3,085 | 3,090 | 144,500 |
| 2010/12/29 | 3,070 | 3,150 | 3,060 | 3,135 | 336,000 |
| 2010/12/28 | 3,110 | 3,110 | 3,070 | 3,075 | 99,000 |
| 2010/12/27 | 3,115 | 3,125 | 3,070 | 3,105 | 153,600 |
| 2010/12/24 | 3,065 | 3,135 | 3,065 | 3,110 | 234,100 |
| 2010/12/22 | 3,040 | 3,080 | 3,035 | 3,055 | 226,200 |
| 2010/12/21 | 3,010 | 3,030 | 3,000 | 3,020 | 168,400 |
| 2010/12/20 | 3,060 | 3,060 | 3,005 | 3,010 | 237,800 |
| 2010/12/17 | 3,110 | 3,110 | 3,050 | 3,055 | 382,000 |
| 2010/12/16 | 3,125 | 3,170 | 3,115 | 3,120 | 304,600 |
| 2010/12/15 | 3,135 | 3,175 | 3,110 | 3,130 | 398,400 |
| 2010/12/14 | 3,060 | 3,175 | 3,055 | 3,170 | 546,500 |
| 2010/12/13 | 3,005 | 3,055 | 2,995 | 3,050 | 295,400 |
| 2010/12/10 | 2,990 | 3,005 | 2,960 | 2,996 | 415,100 |
| 2010/12/09 | 3,030 | 3,030 | 2,984 | 2,990 | 425,800 |
| 2010/12/08 | 2,983 | 3,030 | 2,973 | 3,015 | 457,100 |
| 2010/12/07 | 2,950 | 2,986 | 2,946 | 2,982 | 389,800 |
| 2010/12/06 | 2,939 | 2,966 | 2,928 | 2,954 | 199,900 |
| 2010/12/03 | 2,964 | 2,964 | 2,924 | 2,938 | 217,500 |
| 2010/12/02 | 2,953 | 2,974 | 2,930 | 2,957 | 297,800 |
| 2010/12/01 | 2,921 | 2,936 | 2,892 | 2,928 | 306,900 |
| 2010/11/30 | 3,005 | 3,005 | 2,926 | 2,926 | 554,300 |
| 2010/11/29 | 3,045 | 3,060 | 3,000 | 3,010 | 452,200 |
| 2010/11/26 | 3,070 | 3,100 | 3,050 | 3,070 | 110,100 |
| 2010/11/25 | 3,075 | 3,125 | 3,070 | 3,090 | 243,800 |
| 2010/11/24 | 3,035 | 3,105 | 2,999 | 3,060 | 303,100 |
| 2010/11/22 | 3,040 | 3,130 | 3,020 | 3,100 | 390,000 |
| 2010/11/19 | 3,020 | 3,025 | 2,986 | 3,000 | 290,300 |
| 2010/11/18 | 2,919 | 2,976 | 2,912 | 2,973 | 409,200 |
| 2010/11/17 | 2,879 | 2,928 | 2,863 | 2,917 | 389,400 |
| 2010/11/16 | 2,915 | 2,921 | 2,860 | 2,877 | 281,700 |
| 2010/11/15 | 2,894 | 2,900 | 2,858 | 2,896 | 340,500 |
| 2010/11/12 | 2,890 | 2,956 | 2,880 | 2,892 | 352,400 |
| 2010/11/11 | 2,885 | 2,923 | 2,860 | 2,913 | 572,100 |
| 2010/11/10 | 2,880 | 2,909 | 2,857 | 2,875 | 428,200 |
| 2010/11/09 | 2,927 | 2,979 | 2,853 | 2,865 | 738,300 |
| 2010/11/08 | 2,999 | 3,010 | 2,870 | 2,926 | 977,100 |
| 2010/11/05 | 3,130 | 3,155 | 2,985 | 2,986 | 511,500 |
| 2010/11/04 | 3,050 | 3,105 | 3,040 | 3,075 | 203,000 |
| 2010/11/02 | 3,025 | 3,025 | 2,966 | 2,999 | 204,700 |
| 2010/11/01 | 3,050 | 3,050 | 2,989 | 3,015 | 265,500 |
| 2010/10/29 | 3,130 | 3,130 | 3,060 | 3,075 | 192,400 |
| 2010/10/28 | 3,195 | 3,215 | 3,160 | 3,165 | 213,400 |
| 2010/10/27 | 3,235 | 3,250 | 3,185 | 3,195 | 152,300 |
| 2010/10/26 | 3,180 | 3,220 | 3,165 | 3,195 | 177,400 |
| 2010/10/25 | 3,200 | 3,215 | 3,155 | 3,185 | 217,900 |
| 2010/10/22 | 3,215 | 3,220 | 3,180 | 3,200 | 151,300 |
| 2010/10/21 | 3,255 | 3,310 | 3,200 | 3,230 | 213,600 |
| 2010/10/20 | 3,240 | 3,270 | 3,185 | 3,255 | 201,100 |
| 2010/10/19 | 3,365 | 3,415 | 3,315 | 3,330 | 212,600 |
| 2010/10/18 | 3,320 | 3,385 | 3,290 | 3,340 | 333,800 |
| 2010/10/15 | 3,275 | 3,320 | 3,220 | 3,305 | 426,500 |
| 2010/10/14 | 3,215 | 3,285 | 3,215 | 3,270 | 329,500 |
| 2010/10/13 | 3,220 | 3,220 | 3,165 | 3,200 | 348,500 |
| 2010/10/12 | 3,280 | 3,280 | 3,155 | 3,165 | 226,700 |
| 2010/10/08 | 3,285 | 3,285 | 3,200 | 3,250 | 268,800 |
| 2010/10/07 | 3,195 | 3,295 | 3,195 | 3,280 | 354,900 |
| 2010/10/06 | 3,105 | 3,195 | 3,100 | 3,190 | 304,600 |
| 2010/10/05 | 3,020 | 3,060 | 2,985 | 3,035 | 235,300 |
| 2010/10/04 | 3,140 | 3,170 | 3,045 | 3,045 | 171,600 |
| 2010/10/01 | 3,145 | 3,145 | 3,100 | 3,130 | 141,700 |
| 2010/09/30 | 3,225 | 3,250 | 3,135 | 3,145 | 229,300 |
| 2010/09/29 | 3,185 | 3,230 | 3,175 | 3,195 | 134,000 |
| 2010/09/28 | 3,180 | 3,195 | 3,150 | 3,160 | 94,700 |
| 2010/09/27 | 3,180 | 3,220 | 3,155 | 3,220 | 110,000 |
| 2010/09/24 | 3,175 | 3,205 | 3,155 | 3,160 | 182,500 |
| 2010/09/22 | 3,180 | 3,190 | 3,135 | 3,175 | 182,800 |
| 2010/09/21 | 3,205 | 3,260 | 3,185 | 3,200 | 232,500 |
| 2010/09/17 | 3,160 | 3,230 | 3,130 | 3,210 | 280,400 |
| 2010/09/16 | 3,250 | 3,250 | 3,105 | 3,105 | 189,300 |
| 2010/09/15 | 3,180 | 3,240 | 3,160 | 3,200 | 283,900 |
| 2010/09/14 | 3,145 | 3,175 | 3,145 | 3,155 | 145,600 |
| 2010/09/13 | 3,150 | 3,190 | 3,130 | 3,140 | 119,100 |
| 2010/09/10 | 3,150 | 3,200 | 3,095 | 3,115 | 356,700 |
| 2010/09/09 | 3,100 | 3,140 | 3,075 | 3,105 | 217,900 |
| 2010/09/08 | 3,100 | 3,100 | 3,070 | 3,090 | 258,800 |
| 2010/09/07 | 3,140 | 3,175 | 3,115 | 3,140 | 208,100 |
| 2010/09/06 | 3,125 | 3,140 | 3,105 | 3,140 | 263,400 |
| 2010/09/03 | 3,120 | 3,160 | 3,090 | 3,115 | 214,900 |
| 2010/09/02 | 3,135 | 3,140 | 3,075 | 3,100 | 303,800 |
| 2010/09/01 | 3,030 | 3,085 | 3,010 | 3,065 | 271,400 |
| 2010/08/31 | 3,095 | 3,105 | 3,015 | 3,030 | 245,000 |
| 2010/08/30 | 3,260 | 3,285 | 3,145 | 3,165 | 310,300 |
| 2010/08/27 | 3,080 | 3,165 | 3,075 | 3,155 | 257,300 |
| 2010/08/26 | 3,110 | 3,135 | 3,100 | 3,115 | 203,700 |
| 2010/08/25 | 3,120 | 3,135 | 3,080 | 3,090 | 198,100 |
| 2010/08/24 | 3,160 | 3,195 | 3,140 | 3,155 | 217,800 |
| 2010/08/23 | 3,170 | 3,190 | 3,160 | 3,175 | 163,900 |
| 2010/08/20 | 3,220 | 3,235 | 3,190 | 3,200 | 179,200 |
| 2010/08/19 | 3,235 | 3,270 | 3,205 | 3,240 | 277,200 |
| 2010/08/18 | 3,195 | 3,255 | 3,155 | 3,230 | 466,400 |
| 2010/08/17 | 3,220 | 3,230 | 3,160 | 3,170 | 273,300 |
| 2010/08/16 | 3,340 | 3,350 | 3,280 | 3,285 | 253,400 |
| 2010/08/13 | 3,390 | 3,425 | 3,365 | 3,405 | 180,000 |
| 2010/08/12 | 3,365 | 3,405 | 3,345 | 3,370 | 232,000 |
| 2010/08/11 | 3,460 | 3,460 | 3,415 | 3,420 | 228,800 |
| 2010/08/10 | 3,470 | 3,505 | 3,450 | 3,480 | 219,300 |
| 2010/08/09 | 3,455 | 3,475 | 3,440 | 3,470 | 138,300 |
| 2010/08/06 | 3,455 | 3,515 | 3,445 | 3,495 | 203,500 |
| 2010/08/05 | 3,480 | 3,515 | 3,450 | 3,490 | 214,700 |
| 2010/08/04 | 3,465 | 3,475 | 3,405 | 3,440 | 227,500 |
| 2010/08/03 | 3,495 | 3,520 | 3,430 | 3,460 | 297,300 |
| 2010/08/02 | 3,430 | 3,480 | 3,405 | 3,425 | 214,500 |
| 2010/07/30 | 3,435 | 3,440 | 3,395 | 3,410 | 244,400 |
| 2010/07/29 | 3,490 | 3,495 | 3,450 | 3,455 | 151,000 |
| 2010/07/28 | 3,500 | 3,535 | 3,475 | 3,525 | 211,400 |
| 2010/07/27 | 3,510 | 3,510 | 3,465 | 3,465 | 254,800 |
| 2010/07/26 | 3,465 | 3,545 | 3,455 | 3,520 | 438,700 |
| 2010/07/23 | 3,450 | 3,510 | 3,410 | 3,460 | 427,900 |
| 2010/07/22 | 3,440 | 3,495 | 3,410 | 3,425 | 107,500 |
| 2010/07/21 | 3,495 | 3,505 | 3,445 | 3,470 | 119,500 |
| 2010/07/20 | 3,495 | 3,510 | 3,450 | 3,475 | 201,200 |
| 2010/07/16 | 3,605 | 3,655 | 3,540 | 3,565 | 193,400 |
| 2010/07/15 | 3,670 | 3,680 | 3,625 | 3,625 | 141,100 |
| 2010/07/14 | 3,785 | 3,785 | 3,700 | 3,705 | 176,700 |
| 2010/07/13 | 3,715 | 3,760 | 3,685 | 3,730 | 182,500 |
| 2010/07/12 | 3,730 | 3,790 | 3,690 | 3,715 | 291,100 |
| 2010/07/09 | 3,650 | 3,780 | 3,580 | 3,750 | 726,000 |
| 2010/07/08 | 3,805 | 3,850 | 3,765 | 3,790 | 450,400 |
| 2010/07/07 | 3,685 | 3,755 | 3,655 | 3,710 | 324,400 |
| 2010/07/06 | 3,670 | 3,725 | 3,615 | 3,680 | 205,500 |
| 2010/07/05 | 3,635 | 3,690 | 3,635 | 3,665 | 122,700 |
| 2010/07/02 | 3,640 | 3,705 | 3,590 | 3,655 | 268,900 |
| 2010/07/01 | 3,605 | 3,625 | 3,545 | 3,570 | 116,000 |
| 2010/06/30 | 3,605 | 3,660 | 3,590 | 3,655 | 242,800 |
| 2010/06/29 | 3,750 | 3,750 | 3,660 | 3,675 | 181,700 |
| 2010/06/28 | 3,830 | 3,845 | 3,755 | 3,765 | 181,100 |
| 2010/06/25 | 3,860 | 3,910 | 3,830 | 3,850 | 158,700 |
| 2010/06/24 | 3,930 | 3,940 | 3,895 | 3,900 | 209,700 |
| 2010/06/23 | 4,030 | 4,045 | 3,950 | 3,955 | 108,600 |
| 2010/06/22 | 4,145 | 4,145 | 4,070 | 4,080 | 106,400 |
| 2010/06/21 | 4,100 | 4,150 | 4,100 | 4,150 | 109,700 |
| 2010/06/18 | 4,080 | 4,090 | 4,040 | 4,090 | 125,300 |
| 2010/06/17 | 4,070 | 4,125 | 4,070 | 4,080 | 67,900 |
| 2010/06/16 | 4,085 | 4,170 | 4,080 | 4,090 | 154,600 |
| 2010/06/15 | 4,030 | 4,070 | 4,020 | 4,055 | 140,500 |
| 2010/06/14 | 4,110 | 4,110 | 4,030 | 4,035 | 100,300 |
| 2010/06/11 | 4,155 | 4,155 | 4,030 | 4,045 | 194,700 |
| 2010/06/10 | 4,050 | 4,125 | 4,025 | 4,125 | 131,100 |
| 2010/06/09 | 4,050 | 4,050 | 3,980 | 4,000 | 122,300 |
| 2010/06/08 | 4,065 | 4,130 | 4,055 | 4,070 | 123,100 |
| 2010/06/07 | 4,175 | 4,175 | 4,055 | 4,065 | 243,200 |
| 2010/06/04 | 4,170 | 4,275 | 4,160 | 4,245 | 268,400 |
| 2010/06/03 | 4,170 | 4,180 | 4,115 | 4,160 | 191,800 |
| 2010/06/02 | 4,095 | 4,160 | 4,080 | 4,100 | 256,500 |
| 2010/06/01 | 4,115 | 4,140 | 4,070 | 4,080 | 152,000 |
| 2010/05/31 | 4,120 | 4,195 | 4,100 | 4,155 | 216,600 |
| 2010/05/28 | 4,150 | 4,200 | 4,080 | 4,165 | 349,500 |
| 2010/05/27 | 4,000 | 4,100 | 3,990 | 4,080 | 268,900 |
| 2010/05/26 | 4,080 | 4,100 | 3,965 | 4,015 | 363,100 |
| 2010/05/25 | 4,250 | 4,270 | 4,130 | 4,150 | 343,900 |
| 2010/05/24 | 4,220 | 4,290 | 4,165 | 4,265 | 157,600 |
| 2010/05/21 | 4,285 | 4,335 | 4,205 | 4,275 | 211,300 |
| 2010/05/20 | 4,480 | 4,500 | 4,325 | 4,355 | 281,600 |
| 2010/05/19 | 4,400 | 4,535 | 4,350 | 4,505 | 205,500 |
| 2010/05/18 | 4,475 | 4,560 | 4,405 | 4,455 | 258,600 |
| 2010/05/17 | 4,560 | 4,620 | 4,465 | 4,540 | 415,800 |
| 2010/05/14 | 4,635 | 4,710 | 4,580 | 4,630 | 198,900 |
| 2010/05/13 | 4,665 | 4,760 | 4,610 | 4,685 | 233,500 |
| 2010/05/12 | 4,555 | 4,625 | 4,540 | 4,560 | 119,300 |
| 2010/05/11 | 4,675 | 4,710 | 4,495 | 4,535 | 182,500 |
| 2010/05/10 | 4,460 | 4,640 | 4,435 | 4,625 | 138,000 |
| 2010/05/07 | 4,450 | 4,515 | 4,420 | 4,515 | 163,600 |
| 2010/05/06 | 4,760 | 4,770 | 4,625 | 4,635 | 169,200 |
| 2010/04/30 | 4,845 | 4,860 | 4,790 | 4,830 | 153,900 |
| 2010/04/28 | 4,755 | 4,795 | 4,745 | 4,775 | 114,400 |
| 2010/04/27 | 4,915 | 4,915 | 4,865 | 4,895 | 82,300 |
| 2010/04/26 | 4,905 | 4,980 | 4,890 | 4,945 | 90,700 |
| 2010/04/23 | 4,820 | 4,865 | 4,820 | 4,860 | 63,200 |
| 2010/04/22 | 4,875 | 4,885 | 4,810 | 4,850 | 109,400 |
| 2010/04/21 | 4,880 | 4,900 | 4,850 | 4,860 | 159,300 |
| 2010/04/20 | 4,800 | 4,820 | 4,730 | 4,745 | 112,800 |
| 2010/04/19 | 4,810 | 4,860 | 4,770 | 4,770 | 104,400 |
| 2010/04/16 | 4,880 | 4,910 | 4,865 | 4,900 | 141,500 |
| 2010/04/15 | 4,870 | 4,910 | 4,825 | 4,870 | 81,800 |
| 2010/04/14 | 4,835 | 4,870 | 4,785 | 4,800 | 106,700 |
| 2010/04/13 | 4,830 | 4,850 | 4,795 | 4,830 | 119,000 |
| 2010/04/12 | 4,830 | 4,850 | 4,800 | 4,800 | 80,900 |
| 2010/04/09 | 4,780 | 4,810 | 4,755 | 4,795 | 68,000 |
| 2010/04/08 | 4,780 | 4,835 | 4,765 | 4,805 | 64,300 |
| 2010/04/07 | 4,825 | 4,850 | 4,790 | 4,815 | 152,700 |
| 2010/04/06 | 4,880 | 4,885 | 4,810 | 4,825 | 114,600 |
| 2010/04/05 | 4,900 | 4,930 | 4,835 | 4,840 | 77,200 |
| 2010/04/02 | 4,780 | 4,885 | 4,755 | 4,875 | 116,700 |
| 2010/04/01 | 4,700 | 4,755 | 4,700 | 4,710 | 170,700 |
| 2010/03/31 | 4,730 | 4,760 | 4,690 | 4,740 | 140,900 |
| 2010/03/30 | 4,700 | 4,725 | 4,680 | 4,720 | 99,300 |
| 2010/03/29 | 4,585 | 4,660 | 4,585 | 4,640 | 70,700 |
| 2010/03/26 | 4,590 | 4,670 | 4,590 | 4,655 | 136,800 |
| 2010/03/25 | 4,600 | 4,600 | 4,530 | 4,535 | 109,700 |
| 2010/03/24 | 4,635 | 4,640 | 4,580 | 4,600 | 85,500 |
| 2010/03/23 | 4,565 | 4,615 | 4,565 | 4,580 | 53,300 |
| 2010/03/19 | 4,590 | 4,600 | 4,560 | 4,590 | 52,400 |
| 2010/03/18 | 4,530 | 4,590 | 4,510 | 4,560 | 81,500 |
| 2010/03/17 | 4,530 | 4,560 | 4,485 | 4,545 | 97,400 |
| 2010/03/16 | 4,475 | 4,525 | 4,445 | 4,475 | 85,500 |
| 2010/03/15 | 4,550 | 4,550 | 4,500 | 4,510 | 67,600 |
| 2010/03/12 | 4,520 | 4,530 | 4,460 | 4,505 | 152,600 |
| 2010/03/11 | 4,485 | 4,525 | 4,470 | 4,490 | 126,400 |
| 2010/03/10 | 4,500 | 4,525 | 4,470 | 4,475 | 96,700 |
| 2010/03/09 | 4,590 | 4,590 | 4,515 | 4,520 | 134,200 |
| 2010/03/08 | 4,550 | 4,585 | 4,525 | 4,560 | 163,000 |
| 2010/03/05 | 4,450 | 4,490 | 4,400 | 4,475 | 176,700 |
| 2010/03/04 | 4,480 | 4,495 | 4,415 | 4,425 | 129,700 |
| 2010/03/03 | 4,360 | 4,510 | 4,350 | 4,485 | 209,500 |
| 2010/03/02 | 4,345 | 4,425 | 4,310 | 4,400 | 232,700 |
| 2010/03/01 | 4,255 | 4,335 | 4,240 | 4,325 | 159,200 |
| 2010/02/26 | 4,205 | 4,260 | 4,170 | 4,250 | 98,600 |
| 2010/02/25 | 4,240 | 4,250 | 4,175 | 4,190 | 97,500 |
| 2010/02/24 | 4,270 | 4,290 | 4,220 | 4,260 | 134,900 |
| 2010/02/23 | 4,405 | 4,405 | 4,305 | 4,340 | 130,700 |
| 2010/02/22 | 4,395 | 4,440 | 4,375 | 4,405 | 85,100 |
| 2010/02/19 | 4,420 | 4,420 | 4,295 | 4,305 | 114,600 |
| 2010/02/18 | 4,360 | 4,400 | 4,350 | 4,390 | 92,100 |
| 2010/02/17 | 4,360 | 4,395 | 4,325 | 4,385 | 124,400 |
| 2010/02/16 | 4,215 | 4,305 | 4,215 | 4,300 | 84,300 |
| 2010/02/15 | 4,270 | 4,275 | 4,210 | 4,215 | 50,400 |
| 2010/02/12 | 4,250 | 4,275 | 4,230 | 4,240 | 97,900 |
| 2010/02/10 | 4,230 | 4,255 | 4,170 | 4,230 | 157,800 |
| 2010/02/09 | 4,165 | 4,305 | 4,100 | 4,225 | 293,800 |
| 2010/02/08 | 4,180 | 4,195 | 4,140 | 4,165 | 89,500 |
| 2010/02/05 | 4,190 | 4,255 | 4,170 | 4,235 | 130,100 |
| 2010/02/04 | 4,305 | 4,325 | 4,230 | 4,305 | 124,500 |
| 2010/02/03 | 4,290 | 4,380 | 4,290 | 4,335 | 131,100 |
| 2010/02/02 | 4,190 | 4,275 | 4,180 | 4,265 | 111,600 |
| 2010/02/01 | 4,180 | 4,245 | 4,130 | 4,170 | 120,800 |
| 2010/01/29 | 4,240 | 4,275 | 4,225 | 4,245 | 125,400 |
| 2010/01/28 | 4,270 | 4,280 | 4,180 | 4,240 | 173,600 |
| 2010/01/27 | 4,290 | 4,315 | 4,275 | 4,295 | 151,800 |
| 2010/01/26 | 4,350 | 4,395 | 4,290 | 4,300 | 101,200 |
| 2010/01/25 | 4,320 | 4,370 | 4,310 | 4,345 | 89,900 |
| 2010/01/22 | 4,470 | 4,475 | 4,355 | 4,390 | 172,400 |
| 2010/01/21 | 4,460 | 4,555 | 4,450 | 4,540 | 260,200 |
| 2010/01/20 | 4,470 | 4,495 | 4,435 | 4,450 | 183,000 |
| 2010/01/19 | 4,370 | 4,410 | 4,350 | 4,400 | 152,500 |
| 2010/01/18 | 4,335 | 4,390 | 4,330 | 4,340 | 141,600 |
| 2010/01/15 | 4,315 | 4,335 | 4,290 | 4,325 | 116,000 |
| 2010/01/14 | 4,305 | 4,325 | 4,270 | 4,310 | 92,900 |
| 2010/01/13 | 4,250 | 4,320 | 4,240 | 4,310 | 162,200 |
| 2010/01/12 | 4,315 | 4,360 | 4,305 | 4,340 | 103,100 |
| 2010/01/08 | 4,305 | 4,310 | 4,270 | 4,310 | 139,500 |
| 2010/01/07 | 4,320 | 4,350 | 4,305 | 4,320 | 125,800 |
| 2010/01/06 | 4,275 | 4,300 | 4,230 | 4,300 | 147,700 |
| 2010/01/05 | 4,225 | 4,265 | 4,210 | 4,245 | 176,400 |
| 2010/01/04 | 4,130 | 4,160 | 4,105 | 4,140 | 123,600 |