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 |
|---|---|---|---|---|---|
| 2011/12/30 | 2,999 | 3,025 | 2,979 | 3,010 | 107,400 |
| 2011/12/29 | 2,988 | 2,991 | 2,951 | 2,987 | 102,600 |
| 2011/12/28 | 3,035 | 3,035 | 2,984 | 3,005 | 137,600 |
| 2011/12/27 | 2,990 | 3,025 | 2,981 | 3,000 | 81,900 |
| 2011/12/26 | 3,035 | 3,050 | 3,010 | 3,025 | 78,900 |
| 2011/12/22 | 3,020 | 3,040 | 2,981 | 2,981 | 124,200 |
| 2011/12/21 | 3,045 | 3,050 | 2,999 | 3,025 | 209,100 |
| 2011/12/20 | 2,970 | 3,020 | 2,959 | 3,010 | 254,100 |
| 2011/12/19 | 2,975 | 2,975 | 2,905 | 2,932 | 228,600 |
| 2011/12/16 | 3,050 | 3,060 | 3,000 | 3,015 | 96,600 |
| 2011/12/15 | 3,085 | 3,090 | 2,994 | 3,015 | 150,500 |
| 2011/12/14 | 3,135 | 3,150 | 3,110 | 3,110 | 122,700 |
| 2011/12/13 | 3,160 | 3,205 | 3,155 | 3,190 | 183,700 |
| 2011/12/12 | 3,250 | 3,275 | 3,205 | 3,220 | 134,800 |
| 2011/12/09 | 3,170 | 3,220 | 3,155 | 3,180 | 168,000 |
| 2011/12/08 | 3,225 | 3,250 | 3,170 | 3,195 | 206,000 |
| 2011/12/07 | 3,335 | 3,335 | 3,205 | 3,225 | 410,700 |
| 2011/12/06 | 3,290 | 3,375 | 3,275 | 3,345 | 280,500 |
| 2011/12/05 | 3,285 | 3,320 | 3,270 | 3,315 | 218,300 |
| 2011/12/02 | 3,300 | 3,315 | 3,250 | 3,290 | 205,100 |
| 2011/12/01 | 3,155 | 3,295 | 3,115 | 3,270 | 285,200 |
| 2011/11/30 | 3,070 | 3,105 | 3,050 | 3,085 | 198,300 |
| 2011/11/29 | 3,105 | 3,130 | 3,025 | 3,100 | 185,500 |
| 2011/11/28 | 3,030 | 3,145 | 3,025 | 3,120 | 140,400 |
| 2011/11/25 | 2,973 | 3,020 | 2,971 | 3,000 | 118,100 |
| 2011/11/24 | 3,000 | 3,025 | 2,960 | 2,969 | 161,100 |
| 2011/11/22 | 3,015 | 3,080 | 2,979 | 3,070 | 168,300 |
| 2011/11/21 | 3,015 | 3,055 | 3,015 | 3,035 | 144,400 |
| 2011/11/18 | 3,000 | 3,075 | 2,979 | 3,070 | 207,500 |
| 2011/11/17 | 2,989 | 3,085 | 2,947 | 3,050 | 228,200 |
| 2011/11/16 | 2,957 | 2,981 | 2,929 | 2,945 | 169,500 |
| 2011/11/15 | 3,000 | 3,015 | 2,965 | 2,982 | 156,600 |
| 2011/11/14 | 3,085 | 3,110 | 3,035 | 3,070 | 140,600 |
| 2011/11/11 | 3,100 | 3,120 | 2,935 | 3,035 | 357,500 |
| 2011/11/10 | 3,125 | 3,130 | 3,060 | 3,070 | 150,800 |
| 2011/11/09 | 3,155 | 3,245 | 3,135 | 3,225 | 248,100 |
| 2011/11/08 | 3,160 | 3,180 | 3,130 | 3,150 | 130,600 |
| 2011/11/07 | 3,130 | 3,165 | 3,080 | 3,160 | 176,800 |
| 2011/11/04 | 3,180 | 3,215 | 3,075 | 3,150 | 342,300 |
| 2011/11/02 | 3,055 | 3,075 | 3,020 | 3,040 | 151,600 |
| 2011/11/01 | 3,075 | 3,135 | 3,055 | 3,125 | 131,200 |
| 2011/10/31 | 3,165 | 3,245 | 3,130 | 3,140 | 161,900 |
| 2011/10/28 | 3,205 | 3,230 | 3,175 | 3,205 | 330,900 |
| 2011/10/27 | 3,030 | 3,170 | 3,020 | 3,150 | 234,900 |
| 2011/10/26 | 3,020 | 3,080 | 2,976 | 3,050 | 208,300 |
| 2011/10/25 | 3,100 | 3,135 | 3,095 | 3,100 | 166,600 |
| 2011/10/24 | 3,020 | 3,090 | 3,020 | 3,085 | 131,000 |
| 2011/10/21 | 2,921 | 3,035 | 2,921 | 2,991 | 144,400 |
| 2011/10/20 | 2,994 | 3,010 | 2,926 | 2,945 | 136,600 |
| 2011/10/19 | 3,120 | 3,120 | 3,015 | 3,040 | 123,500 |
| 2011/10/18 | 3,055 | 3,075 | 3,020 | 3,025 | 69,400 |
| 2011/10/17 | 3,010 | 3,115 | 3,010 | 3,085 | 148,100 |
| 2011/10/14 | 2,984 | 3,020 | 2,960 | 2,960 | 212,100 |
| 2011/10/13 | 3,050 | 3,090 | 3,025 | 3,040 | 214,100 |
| 2011/10/12 | 2,889 | 3,045 | 2,889 | 3,030 | 177,700 |
| 2011/10/11 | 2,819 | 2,944 | 2,817 | 2,929 | 322,900 |
| 2011/10/07 | 2,820 | 2,860 | 2,806 | 2,818 | 194,100 |
| 2011/10/06 | 2,720 | 2,808 | 2,714 | 2,784 | 249,000 |
| 2011/10/05 | 2,719 | 2,734 | 2,667 | 2,676 | 176,600 |
| 2011/10/04 | 2,723 | 2,737 | 2,662 | 2,709 | 222,200 |
| 2011/10/03 | 2,801 | 2,817 | 2,720 | 2,764 | 236,100 |
| 2011/09/30 | 2,851 | 2,895 | 2,814 | 2,845 | 283,700 |
| 2011/09/29 | 2,839 | 2,872 | 2,813 | 2,843 | 252,100 |
| 2011/09/28 | 2,860 | 2,948 | 2,826 | 2,860 | 380,800 |
| 2011/09/27 | 2,874 | 2,881 | 2,804 | 2,823 | 286,800 |
| 2011/09/26 | 2,886 | 2,895 | 2,821 | 2,826 | 316,600 |
| 2011/09/22 | 3,075 | 3,090 | 2,925 | 2,936 | 384,200 |
| 2011/09/21 | 3,095 | 3,100 | 3,055 | 3,075 | 86,500 |
| 2011/09/20 | 3,110 | 3,110 | 3,035 | 3,070 | 141,000 |
| 2011/09/16 | 3,055 | 3,140 | 3,035 | 3,140 | 127,700 |
| 2011/09/15 | 2,994 | 3,030 | 2,977 | 3,025 | 190,700 |
| 2011/09/14 | 3,015 | 3,065 | 2,952 | 2,954 | 167,400 |
| 2011/09/13 | 2,967 | 3,020 | 2,965 | 3,010 | 142,000 |
| 2011/09/12 | 2,960 | 2,992 | 2,945 | 2,958 | 163,400 |
| 2011/09/09 | 3,060 | 3,085 | 3,005 | 3,020 | 161,000 |
| 2011/09/08 | 3,015 | 3,080 | 3,015 | 3,080 | 246,900 |
| 2011/09/07 | 2,924 | 2,992 | 2,890 | 2,983 | 211,200 |
| 2011/09/06 | 3,000 | 3,005 | 2,921 | 2,924 | 218,400 |
| 2011/09/05 | 3,105 | 3,120 | 3,010 | 3,015 | 179,700 |
| 2011/09/02 | 3,190 | 3,195 | 3,155 | 3,155 | 189,500 |
| 2011/09/01 | 3,215 | 3,250 | 3,180 | 3,220 | 195,400 |
| 2011/08/31 | 3,175 | 3,175 | 3,110 | 3,150 | 228,900 |
| 2011/08/30 | 3,180 | 3,215 | 3,165 | 3,170 | 222,900 |
| 2011/08/29 | 3,105 | 3,135 | 3,055 | 3,115 | 139,800 |
| 2011/08/26 | 3,070 | 3,110 | 3,040 | 3,105 | 292,100 |
| 2011/08/25 | 3,090 | 3,150 | 3,085 | 3,120 | 139,200 |
| 2011/08/24 | 3,065 | 3,135 | 3,035 | 3,050 | 270,400 |
| 2011/08/23 | 3,070 | 3,075 | 2,974 | 3,000 | 305,300 |
| 2011/08/22 | 3,060 | 3,085 | 2,993 | 3,000 | 278,500 |
| 2011/08/19 | 3,190 | 3,195 | 3,080 | 3,095 | 277,700 |
| 2011/08/18 | 3,330 | 3,335 | 3,250 | 3,265 | 159,500 |
| 2011/08/17 | 3,360 | 3,360 | 3,295 | 3,305 | 184,200 |
| 2011/08/16 | 3,395 | 3,400 | 3,345 | 3,355 | 194,800 |
| 2011/08/15 | 3,370 | 3,390 | 3,320 | 3,365 | 132,800 |
| 2011/08/12 | 3,370 | 3,375 | 3,305 | 3,325 | 139,800 |
| 2011/08/11 | 3,270 | 3,355 | 3,265 | 3,325 | 168,300 |
| 2011/08/10 | 3,405 | 3,415 | 3,335 | 3,345 | 347,500 |
| 2011/08/09 | 3,355 | 3,375 | 3,205 | 3,360 | 346,200 |
| 2011/08/08 | 3,485 | 3,535 | 3,430 | 3,475 | 177,400 |
| 2011/08/05 | 3,630 | 3,630 | 3,525 | 3,565 | 222,500 |
| 2011/08/04 | 3,800 | 3,845 | 3,755 | 3,770 | 160,400 |
| 2011/08/03 | 3,890 | 3,895 | 3,815 | 3,830 | 147,500 |
| 2011/08/02 | 3,915 | 3,960 | 3,905 | 3,960 | 105,900 |
| 2011/08/01 | 3,960 | 3,990 | 3,920 | 3,960 | 154,300 |
| 2011/07/29 | 3,905 | 3,955 | 3,870 | 3,945 | 155,900 |
| 2011/07/28 | 3,870 | 3,905 | 3,870 | 3,900 | 159,900 |
| 2011/07/27 | 3,940 | 3,955 | 3,905 | 3,930 | 152,500 |
| 2011/07/26 | 3,965 | 3,990 | 3,930 | 3,975 | 123,600 |
| 2011/07/25 | 3,965 | 3,985 | 3,945 | 3,960 | 106,300 |
| 2011/07/22 | 3,955 | 3,970 | 3,905 | 3,960 | 130,700 |
| 2011/07/21 | 3,960 | 3,970 | 3,925 | 3,950 | 67,000 |
| 2011/07/20 | 3,965 | 3,970 | 3,940 | 3,945 | 104,300 |
| 2011/07/19 | 3,890 | 3,925 | 3,875 | 3,900 | 131,300 |
| 2011/07/15 | 3,885 | 3,950 | 3,870 | 3,890 | 114,100 |
| 2011/07/14 | 3,915 | 3,930 | 3,885 | 3,895 | 153,700 |
| 2011/07/13 | 3,870 | 3,945 | 3,870 | 3,925 | 190,400 |
| 2011/07/12 | 3,915 | 3,930 | 3,865 | 3,885 | 217,800 |
| 2011/07/11 | 3,960 | 3,985 | 3,950 | 3,985 | 156,300 |
| 2011/07/08 | 3,950 | 3,990 | 3,945 | 3,970 | 111,500 |
| 2011/07/07 | 3,925 | 3,950 | 3,895 | 3,930 | 163,100 |
| 2011/07/06 | 3,800 | 3,920 | 3,795 | 3,920 | 343,700 |
| 2011/07/05 | 3,745 | 3,790 | 3,740 | 3,775 | 164,000 |
| 2011/07/04 | 3,765 | 3,770 | 3,725 | 3,740 | 313,500 |
| 2011/07/01 | 3,740 | 3,790 | 3,710 | 3,725 | 251,100 |
| 2011/06/30 | 3,775 | 3,795 | 3,730 | 3,765 | 339,600 |
| 2011/06/29 | 3,765 | 3,785 | 3,745 | 3,770 | 231,000 |
| 2011/06/28 | 3,715 | 3,770 | 3,715 | 3,745 | 178,200 |
| 2011/06/27 | 3,790 | 3,835 | 3,715 | 3,725 | 250,700 |
| 2011/06/24 | 3,785 | 3,850 | 3,750 | 3,815 | 223,300 |
| 2011/06/23 | 3,895 | 3,920 | 3,830 | 3,840 | 117,800 |
| 2011/06/22 | 3,850 | 3,920 | 3,850 | 3,915 | 184,300 |
| 2011/06/21 | 3,790 | 3,815 | 3,735 | 3,815 | 146,500 |
| 2011/06/20 | 3,775 | 3,800 | 3,745 | 3,750 | 145,500 |
| 2011/06/17 | 3,815 | 3,825 | 3,745 | 3,785 | 182,000 |
| 2011/06/16 | 3,835 | 3,855 | 3,800 | 3,815 | 198,200 |
| 2011/06/15 | 3,930 | 3,960 | 3,885 | 3,905 | 222,300 |
| 2011/06/14 | 3,825 | 3,905 | 3,820 | 3,870 | 128,900 |
| 2011/06/13 | 3,865 | 3,865 | 3,800 | 3,835 | 166,000 |
| 2011/06/10 | 3,850 | 3,900 | 3,840 | 3,900 | 331,500 |
| 2011/06/09 | 3,785 | 3,805 | 3,755 | 3,800 | 201,000 |
| 2011/06/08 | 3,750 | 3,810 | 3,725 | 3,765 | 147,800 |
| 2011/06/07 | 3,680 | 3,765 | 3,665 | 3,765 | 193,500 |
| 2011/06/06 | 3,670 | 3,710 | 3,645 | 3,675 | 237,400 |
| 2011/06/03 | 3,815 | 3,825 | 3,670 | 3,675 | 348,500 |
| 2011/06/02 | 3,865 | 3,865 | 3,810 | 3,815 | 215,600 |
| 2011/06/01 | 3,860 | 3,935 | 3,805 | 3,935 | 377,700 |
| 2011/05/31 | 3,745 | 3,890 | 3,745 | 3,880 | 292,200 |
| 2011/05/30 | 3,740 | 3,780 | 3,720 | 3,745 | 138,800 |
| 2011/05/27 | 3,730 | 3,765 | 3,670 | 3,745 | 204,100 |
| 2011/05/26 | 3,680 | 3,730 | 3,655 | 3,725 | 295,300 |
| 2011/05/25 | 3,600 | 3,625 | 3,540 | 3,550 | 192,000 |
| 2011/05/24 | 3,505 | 3,610 | 3,500 | 3,580 | 289,500 |
| 2011/05/23 | 3,625 | 3,630 | 3,565 | 3,570 | 117,500 |
| 2011/05/20 | 3,675 | 3,700 | 3,620 | 3,625 | 106,000 |
| 2011/05/19 | 3,790 | 3,810 | 3,675 | 3,715 | 188,400 |
| 2011/05/18 | 3,715 | 3,775 | 3,715 | 3,740 | 190,700 |
| 2011/05/17 | 3,620 | 3,715 | 3,590 | 3,685 | 163,600 |
| 2011/05/16 | 3,770 | 3,790 | 3,590 | 3,630 | 322,700 |
| 2011/05/13 | 3,900 | 3,905 | 3,760 | 3,770 | 373,600 |
| 2011/05/12 | 3,920 | 3,965 | 3,880 | 3,930 | 500,300 |
| 2011/05/11 | 3,940 | 3,945 | 3,905 | 3,935 | 269,500 |
| 2011/05/10 | 3,860 | 3,925 | 3,805 | 3,870 | 228,200 |
| 2011/05/09 | 3,820 | 3,865 | 3,790 | 3,810 | 226,900 |
| 2011/05/06 | 3,795 | 3,805 | 3,710 | 3,760 | 445,900 |
| 2011/05/02 | 4,000 | 4,000 | 3,870 | 3,900 | 262,800 |
| 2011/04/28 | 3,885 | 3,960 | 3,870 | 3,950 | 396,500 |
| 2011/04/27 | 3,870 | 3,885 | 3,830 | 3,860 | 435,200 |
| 2011/04/26 | 3,860 | 3,880 | 3,825 | 3,840 | 215,400 |
| 2011/04/25 | 3,865 | 3,940 | 3,865 | 3,895 | 111,100 |
| 2011/04/22 | 3,920 | 3,940 | 3,905 | 3,910 | 111,500 |
| 2011/04/21 | 3,880 | 3,970 | 3,865 | 3,920 | 206,400 |
| 2011/04/20 | 3,795 | 3,850 | 3,795 | 3,840 | 208,600 |
| 2011/04/19 | 3,775 | 3,825 | 3,735 | 3,760 | 187,900 |
| 2011/04/18 | 3,850 | 3,890 | 3,825 | 3,845 | 198,500 |
| 2011/04/15 | 3,905 | 3,925 | 3,795 | 3,830 | 508,700 |
| 2011/04/14 | 3,960 | 3,965 | 3,880 | 3,940 | 278,000 |
| 2011/04/13 | 3,945 | 3,965 | 3,815 | 3,930 | 513,600 |
| 2011/04/12 | 4,085 | 4,085 | 3,985 | 4,010 | 235,700 |
| 2011/04/11 | 4,100 | 4,195 | 4,080 | 4,155 | 198,300 |
| 2011/04/08 | 4,055 | 4,150 | 4,050 | 4,085 | 215,800 |
| 2011/04/07 | 4,135 | 4,190 | 4,070 | 4,075 | 204,100 |
| 2011/04/06 | 4,170 | 4,180 | 4,025 | 4,105 | 192,100 |
| 2011/04/05 | 4,285 | 4,285 | 4,165 | 4,170 | 207,100 |
| 2011/04/04 | 4,270 | 4,305 | 4,235 | 4,250 | 210,700 |
| 2011/04/01 | 4,175 | 4,305 | 4,170 | 4,200 | 344,300 |
| 2011/03/31 | 4,100 | 4,160 | 4,030 | 4,160 | 201,300 |
| 2011/03/30 | 4,100 | 4,105 | 4,040 | 4,100 | 376,200 |
| 2011/03/29 | 4,075 | 4,170 | 4,065 | 4,145 | 239,700 |
| 2011/03/28 | 4,075 | 4,155 | 4,055 | 4,150 | 264,300 |
| 2011/03/25 | 4,060 | 4,095 | 3,980 | 4,050 | 393,000 |
| 2011/03/24 | 3,965 | 4,060 | 3,960 | 4,035 | 552,800 |
| 2011/03/23 | 4,090 | 4,100 | 3,920 | 3,965 | 453,900 |
| 2011/03/22 | 4,000 | 4,070 | 3,935 | 4,020 | 392,600 |
| 2011/03/18 | 3,770 | 3,930 | 3,770 | 3,825 | 485,500 |
| 2011/03/17 | 3,395 | 3,605 | 3,325 | 3,560 | 479,500 |
| 2011/03/16 | 3,210 | 3,700 | 3,210 | 3,525 | 631,900 |
| 2011/03/15 | 3,325 | 3,350 | 2,740 | 3,070 | 472,900 |
| 2011/03/14 | 3,380 | 3,585 | 3,360 | 3,440 | 371,300 |
| 2011/03/11 | 3,800 | 3,800 | 3,715 | 3,715 | 422,200 |
| 2011/03/10 | 3,930 | 3,950 | 3,815 | 3,840 | 404,400 |
| 2011/03/09 | 4,020 | 4,040 | 3,960 | 3,990 | 221,900 |
| 2011/03/08 | 4,020 | 4,095 | 3,990 | 4,000 | 397,600 |
| 2011/03/07 | 4,040 | 4,075 | 3,990 | 4,000 | 335,200 |
| 2011/03/04 | 4,040 | 4,050 | 4,005 | 4,030 | 269,300 |
| 2011/03/03 | 4,010 | 4,065 | 3,985 | 4,015 | 342,700 |
| 2011/03/02 | 4,035 | 4,100 | 3,985 | 4,010 | 381,400 |
| 2011/03/01 | 4,045 | 4,075 | 4,025 | 4,065 | 306,200 |
| 2011/02/28 | 4,015 | 4,040 | 3,955 | 4,005 | 350,500 |
| 2011/02/25 | 4,020 | 4,035 | 3,900 | 4,005 | 575,400 |
| 2011/02/24 | 3,925 | 4,025 | 3,920 | 3,975 | 738,100 |
| 2011/02/23 | 3,970 | 4,045 | 3,890 | 3,910 | 701,300 |
| 2011/02/22 | 4,140 | 4,250 | 3,960 | 4,015 | 1,266,700 |
| 2011/02/21 | 3,890 | 4,090 | 3,875 | 4,005 | 761,200 |
| 2011/02/18 | 3,925 | 3,950 | 3,870 | 3,900 | 405,400 |
| 2011/02/17 | 3,830 | 3,870 | 3,805 | 3,870 | 333,100 |
| 2011/02/16 | 3,800 | 3,815 | 3,735 | 3,765 | 361,600 |
| 2011/02/15 | 3,685 | 3,850 | 3,670 | 3,820 | 528,000 |
| 2011/02/14 | 3,585 | 3,780 | 3,580 | 3,735 | 474,200 |
| 2011/02/10 | 3,550 | 3,610 | 3,525 | 3,580 | 322,600 |
| 2011/02/09 | 3,535 | 3,640 | 3,510 | 3,580 | 456,800 |
| 2011/02/08 | 3,620 | 3,625 | 3,540 | 3,545 | 261,500 |
| 2011/02/07 | 3,650 | 3,660 | 3,605 | 3,620 | 360,300 |
| 2011/02/04 | 3,520 | 3,570 | 3,490 | 3,550 | 327,600 |
| 2011/02/03 | 3,560 | 3,575 | 3,445 | 3,480 | 394,100 |
| 2011/02/02 | 3,405 | 3,500 | 3,400 | 3,490 | 450,800 |
| 2011/02/01 | 3,385 | 3,440 | 3,360 | 3,390 | 325,300 |
| 2011/01/31 | 3,360 | 3,400 | 3,315 | 3,335 | 425,500 |
| 2011/01/28 | 3,390 | 3,400 | 3,310 | 3,315 | 219,100 |
| 2011/01/27 | 3,400 | 3,440 | 3,365 | 3,400 | 383,100 |
| 2011/01/26 | 3,430 | 3,445 | 3,380 | 3,420 | 218,900 |
| 2011/01/25 | 3,380 | 3,460 | 3,340 | 3,450 | 361,300 |
| 2011/01/24 | 3,400 | 3,405 | 3,295 | 3,360 | 227,200 |
| 2011/01/21 | 3,465 | 3,465 | 3,285 | 3,365 | 578,900 |
| 2011/01/20 | 3,440 | 3,490 | 3,415 | 3,465 | 602,900 |
| 2011/01/19 | 3,450 | 3,500 | 3,400 | 3,480 | 561,300 |
| 2011/01/18 | 3,310 | 3,385 | 3,310 | 3,365 | 362,500 |
| 2011/01/17 | 3,300 | 3,345 | 3,290 | 3,300 | 338,100 |
| 2011/01/14 | 3,245 | 3,270 | 3,225 | 3,255 | 251,200 |
| 2011/01/13 | 3,245 | 3,255 | 3,220 | 3,235 | 147,200 |
| 2011/01/12 | 3,270 | 3,280 | 3,195 | 3,200 | 168,500 |
| 2011/01/11 | 3,230 | 3,270 | 3,220 | 3,235 | 171,000 |
| 2011/01/07 | 3,255 | 3,255 | 3,210 | 3,215 | 258,600 |
| 2011/01/06 | 3,280 | 3,310 | 3,260 | 3,270 | 278,100 |
| 2011/01/05 | 3,200 | 3,300 | 3,200 | 3,250 | 466,900 |
| 2011/01/04 | 3,135 | 3,260 | 3,130 | 3,255 | 430,800 |