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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,930 | 3,995 | 3,915 | 3,985 | 221,600 |
| 2013/12/27 | 3,860 | 3,885 | 3,840 | 3,885 | 145,100 |
| 2013/12/26 | 3,805 | 3,850 | 3,780 | 3,840 | 218,600 |
| 2013/12/25 | 3,820 | 3,825 | 3,770 | 3,795 | 214,000 |
| 2013/12/24 | 3,830 | 3,850 | 3,800 | 3,825 | 245,900 |
| 2013/12/20 | 3,830 | 3,860 | 3,805 | 3,825 | 408,000 |
| 2013/12/19 | 3,890 | 3,900 | 3,835 | 3,845 | 280,800 |
| 2013/12/18 | 3,840 | 3,910 | 3,830 | 3,885 | 209,300 |
| 2013/12/17 | 3,890 | 3,900 | 3,830 | 3,850 | 179,200 |
| 2013/12/16 | 3,915 | 3,925 | 3,860 | 3,865 | 207,000 |
| 2013/12/13 | 3,950 | 3,960 | 3,910 | 3,925 | 259,400 |
| 2013/12/12 | 3,905 | 3,965 | 3,890 | 3,960 | 259,200 |
| 2013/12/11 | 3,885 | 3,925 | 3,865 | 3,905 | 225,300 |
| 2013/12/10 | 3,885 | 3,930 | 3,885 | 3,925 | 197,400 |
| 2013/12/09 | 3,805 | 3,875 | 3,805 | 3,875 | 200,100 |
| 2013/12/06 | 3,795 | 3,805 | 3,755 | 3,765 | 212,400 |
| 2013/12/05 | 3,810 | 3,830 | 3,800 | 3,810 | 188,000 |
| 2013/12/04 | 3,810 | 3,845 | 3,795 | 3,810 | 260,900 |
| 2013/12/03 | 3,890 | 3,900 | 3,835 | 3,835 | 283,400 |
| 2013/12/02 | 3,920 | 3,960 | 3,910 | 3,910 | 236,300 |
| 2013/11/29 | 3,920 | 3,940 | 3,905 | 3,940 | 183,000 |
| 2013/11/28 | 3,930 | 3,965 | 3,915 | 3,935 | 228,600 |
| 2013/11/27 | 3,985 | 3,995 | 3,900 | 3,900 | 470,200 |
| 2013/11/26 | 3,950 | 3,985 | 3,935 | 3,975 | 299,300 |
| 2013/11/25 | 3,910 | 3,950 | 3,910 | 3,935 | 174,200 |
| 2013/11/22 | 3,875 | 3,930 | 3,875 | 3,910 | 236,900 |
| 2013/11/21 | 3,890 | 3,920 | 3,860 | 3,885 | 201,300 |
| 2013/11/20 | 3,835 | 3,900 | 3,830 | 3,890 | 265,600 |
| 2013/11/19 | 3,820 | 3,850 | 3,810 | 3,835 | 201,500 |
| 2013/11/18 | 3,875 | 3,885 | 3,810 | 3,820 | 253,500 |
| 2013/11/15 | 3,800 | 3,860 | 3,785 | 3,855 | 267,200 |
| 2013/11/14 | 3,805 | 3,810 | 3,760 | 3,775 | 326,900 |
| 2013/11/13 | 3,775 | 3,805 | 3,770 | 3,805 | 217,900 |
| 2013/11/12 | 3,750 | 3,785 | 3,730 | 3,780 | 276,100 |
| 2013/11/11 | 3,945 | 3,945 | 3,755 | 3,775 | 519,200 |
| 2013/11/08 | 4,005 | 4,020 | 3,955 | 3,975 | 155,600 |
| 2013/11/07 | 4,010 | 4,020 | 3,975 | 4,020 | 121,400 |
| 2013/11/06 | 3,960 | 4,040 | 3,960 | 4,010 | 134,600 |
| 2013/11/05 | 3,990 | 4,015 | 3,965 | 3,995 | 126,500 |
| 2013/11/01 | 4,015 | 4,015 | 3,940 | 3,960 | 151,900 |
| 2013/10/31 | 4,005 | 4,030 | 3,985 | 3,990 | 101,800 |
| 2013/10/30 | 3,995 | 4,035 | 3,990 | 4,005 | 183,800 |
| 2013/10/29 | 4,060 | 4,060 | 3,980 | 3,985 | 280,900 |
| 2013/10/28 | 4,075 | 4,080 | 4,000 | 4,040 | 250,900 |
| 2013/10/25 | 4,080 | 4,080 | 3,950 | 3,970 | 266,500 |
| 2013/10/24 | 4,010 | 4,060 | 3,985 | 4,055 | 201,600 |
| 2013/10/23 | 4,070 | 4,075 | 4,005 | 4,015 | 302,000 |
| 2013/10/22 | 4,040 | 4,060 | 4,000 | 4,020 | 279,100 |
| 2013/10/21 | 3,940 | 3,980 | 3,930 | 3,980 | 246,700 |
| 2013/10/18 | 3,935 | 3,975 | 3,915 | 3,925 | 281,500 |
| 2013/10/17 | 3,995 | 4,005 | 3,910 | 3,920 | 297,300 |
| 2013/10/16 | 4,000 | 4,045 | 3,915 | 3,915 | 489,900 |
| 2013/10/15 | 4,115 | 4,140 | 4,005 | 4,035 | 476,300 |
| 2013/10/11 | 4,175 | 4,175 | 4,085 | 4,160 | 238,400 |
| 2013/10/10 | 4,155 | 4,185 | 4,115 | 4,175 | 135,600 |
| 2013/10/09 | 4,045 | 4,155 | 4,030 | 4,150 | 108,700 |
| 2013/10/08 | 4,010 | 4,060 | 3,985 | 4,040 | 182,300 |
| 2013/10/07 | 4,100 | 4,120 | 4,010 | 4,035 | 182,200 |
| 2013/10/04 | 4,105 | 4,110 | 4,025 | 4,080 | 162,600 |
| 2013/10/03 | 4,160 | 4,225 | 4,125 | 4,130 | 246,200 |
| 2013/10/02 | 4,250 | 4,255 | 4,140 | 4,155 | 254,400 |
| 2013/10/01 | 4,205 | 4,245 | 4,180 | 4,220 | 187,000 |
| 2013/09/30 | 4,260 | 4,260 | 4,200 | 4,220 | 170,400 |
| 2013/09/27 | 4,310 | 4,310 | 4,255 | 4,270 | 212,000 |
| 2013/09/26 | 4,290 | 4,315 | 4,210 | 4,315 | 240,100 |
| 2013/09/25 | 4,345 | 4,395 | 4,295 | 4,315 | 225,100 |
| 2013/09/24 | 4,400 | 4,420 | 4,305 | 4,345 | 195,400 |
| 2013/09/20 | 4,440 | 4,450 | 4,375 | 4,400 | 198,000 |
| 2013/09/19 | 4,460 | 4,460 | 4,410 | 4,435 | 144,300 |
| 2013/09/18 | 4,440 | 4,465 | 4,405 | 4,405 | 116,800 |
| 2013/09/17 | 4,460 | 4,460 | 4,385 | 4,420 | 126,100 |
| 2013/09/13 | 4,440 | 4,490 | 4,385 | 4,420 | 193,100 |
| 2013/09/12 | 4,455 | 4,510 | 4,445 | 4,465 | 137,500 |
| 2013/09/11 | 4,525 | 4,530 | 4,375 | 4,445 | 457,500 |
| 2013/09/10 | 4,580 | 4,615 | 4,515 | 4,535 | 209,400 |
| 2013/09/09 | 4,580 | 4,600 | 4,545 | 4,600 | 155,500 |
| 2013/09/06 | 4,480 | 4,530 | 4,460 | 4,510 | 187,600 |
| 2013/09/05 | 4,485 | 4,515 | 4,450 | 4,495 | 200,900 |
| 2013/09/04 | 4,480 | 4,500 | 4,450 | 4,485 | 122,700 |
| 2013/09/03 | 4,445 | 4,525 | 4,400 | 4,480 | 171,000 |
| 2013/09/02 | 4,395 | 4,410 | 4,340 | 4,380 | 122,700 |
| 2013/08/30 | 4,480 | 4,480 | 4,350 | 4,390 | 297,000 |
| 2013/08/29 | 4,330 | 4,520 | 4,330 | 4,495 | 643,500 |
| 2013/08/28 | 4,235 | 4,365 | 4,215 | 4,295 | 343,500 |
| 2013/08/27 | 4,320 | 4,350 | 4,270 | 4,305 | 152,900 |
| 2013/08/26 | 4,310 | 4,380 | 4,285 | 4,360 | 166,900 |
| 2013/08/23 | 4,265 | 4,335 | 4,250 | 4,295 | 150,600 |
| 2013/08/22 | 4,225 | 4,260 | 4,170 | 4,195 | 240,400 |
| 2013/08/21 | 4,245 | 4,250 | 4,145 | 4,220 | 144,100 |
| 2013/08/20 | 4,335 | 4,335 | 4,240 | 4,270 | 146,600 |
| 2013/08/19 | 4,350 | 4,420 | 4,295 | 4,380 | 284,200 |
| 2013/08/16 | 4,160 | 4,310 | 4,150 | 4,290 | 236,500 |
| 2013/08/15 | 4,120 | 4,215 | 4,100 | 4,180 | 224,000 |
| 2013/08/14 | 4,195 | 4,245 | 4,150 | 4,185 | 141,800 |
| 2013/08/13 | 4,140 | 4,210 | 4,130 | 4,195 | 198,600 |
| 2013/08/12 | 4,190 | 4,230 | 4,085 | 4,085 | 280,000 |
| 2013/08/09 | 4,220 | 4,255 | 4,170 | 4,195 | 149,700 |
| 2013/08/08 | 4,240 | 4,330 | 4,210 | 4,220 | 335,000 |
| 2013/08/07 | 4,300 | 4,340 | 4,215 | 4,265 | 319,100 |
| 2013/08/06 | 4,330 | 4,345 | 4,220 | 4,295 | 251,600 |
| 2013/08/05 | 4,385 | 4,385 | 4,325 | 4,380 | 119,600 |
| 2013/08/02 | 4,470 | 4,470 | 4,335 | 4,390 | 174,100 |
| 2013/08/01 | 4,185 | 4,315 | 4,180 | 4,315 | 150,200 |
| 2013/07/31 | 4,165 | 4,260 | 4,125 | 4,210 | 157,800 |
| 2013/07/30 | 4,130 | 4,230 | 4,110 | 4,210 | 190,500 |
| 2013/07/29 | 4,255 | 4,270 | 4,150 | 4,155 | 191,600 |
| 2013/07/26 | 4,380 | 4,405 | 4,290 | 4,340 | 331,800 |
| 2013/07/25 | 4,395 | 4,435 | 4,325 | 4,335 | 489,400 |
| 2013/07/24 | 4,520 | 4,520 | 4,425 | 4,435 | 399,800 |
| 2013/07/23 | 4,540 | 4,570 | 4,440 | 4,550 | 278,500 |
| 2013/07/22 | 4,565 | 4,630 | 4,505 | 4,625 | 295,400 |
| 2013/07/19 | 4,555 | 4,570 | 4,430 | 4,520 | 245,400 |
| 2013/07/18 | 4,550 | 4,595 | 4,515 | 4,530 | 211,400 |
| 2013/07/17 | 4,400 | 4,500 | 4,360 | 4,500 | 225,700 |
| 2013/07/16 | 4,445 | 4,490 | 4,375 | 4,410 | 256,300 |
| 2013/07/12 | 4,420 | 4,460 | 4,370 | 4,445 | 256,700 |
| 2013/07/11 | 4,350 | 4,495 | 4,350 | 4,420 | 263,600 |
| 2013/07/10 | 4,420 | 4,465 | 4,345 | 4,370 | 140,900 |
| 2013/07/09 | 4,460 | 4,490 | 4,365 | 4,450 | 263,900 |
| 2013/07/08 | 4,400 | 4,500 | 4,400 | 4,415 | 396,700 |
| 2013/07/05 | 4,220 | 4,340 | 4,200 | 4,330 | 295,100 |
| 2013/07/04 | 4,170 | 4,240 | 4,115 | 4,190 | 257,900 |
| 2013/07/03 | 4,025 | 4,195 | 4,015 | 4,175 | 365,700 |
| 2013/07/02 | 4,040 | 4,040 | 3,940 | 4,005 | 276,600 |
| 2013/07/01 | 4,025 | 4,040 | 3,920 | 3,985 | 237,600 |
| 2013/06/28 | 4,020 | 4,040 | 3,950 | 4,025 | 242,400 |
| 2013/06/27 | 3,915 | 3,960 | 3,805 | 3,955 | 157,200 |
| 2013/06/26 | 3,990 | 4,020 | 3,860 | 3,860 | 236,400 |
| 2013/06/25 | 4,060 | 4,095 | 3,875 | 3,925 | 241,900 |
| 2013/06/24 | 4,100 | 4,130 | 4,020 | 4,060 | 288,400 |
| 2013/06/21 | 3,880 | 4,080 | 3,880 | 4,075 | 238,000 |
| 2013/06/20 | 4,060 | 4,120 | 3,975 | 4,000 | 353,600 |
| 2013/06/19 | 4,145 | 4,185 | 4,040 | 4,060 | 300,100 |
| 2013/06/18 | 4,000 | 4,120 | 3,980 | 4,115 | 271,800 |
| 2013/06/17 | 3,870 | 3,975 | 3,840 | 3,975 | 181,300 |
| 2013/06/14 | 3,875 | 3,940 | 3,850 | 3,875 | 298,100 |
| 2013/06/13 | 3,940 | 3,960 | 3,765 | 3,780 | 307,200 |
| 2013/06/12 | 3,905 | 3,960 | 3,865 | 3,935 | 310,800 |
| 2013/06/11 | 3,995 | 4,050 | 3,930 | 3,980 | 352,600 |
| 2013/06/10 | 3,920 | 4,005 | 3,885 | 3,985 | 232,500 |
| 2013/06/07 | 3,790 | 3,865 | 3,695 | 3,785 | 565,300 |
| 2013/06/06 | 3,910 | 4,065 | 3,885 | 3,895 | 592,900 |
| 2013/06/05 | 4,300 | 4,300 | 3,985 | 4,000 | 665,100 |
| 2013/06/04 | 4,070 | 4,260 | 4,065 | 4,245 | 503,900 |
| 2013/06/03 | 4,200 | 4,215 | 4,055 | 4,095 | 584,300 |
| 2013/05/31 | 4,330 | 4,435 | 4,280 | 4,305 | 500,400 |
| 2013/05/30 | 4,430 | 4,485 | 4,310 | 4,330 | 389,900 |
| 2013/05/29 | 4,490 | 4,500 | 4,400 | 4,430 | 264,300 |
| 2013/05/28 | 4,230 | 4,375 | 4,210 | 4,350 | 356,300 |
| 2013/05/27 | 4,300 | 4,390 | 4,250 | 4,295 | 383,700 |
| 2013/05/24 | 4,550 | 4,670 | 4,310 | 4,455 | 732,100 |
| 2013/05/23 | 4,825 | 4,925 | 4,580 | 4,585 | 505,200 |
| 2013/05/22 | 4,890 | 4,930 | 4,820 | 4,820 | 445,300 |
| 2013/05/21 | 4,925 | 4,985 | 4,705 | 4,915 | 1,006,400 |
| 2013/05/20 | 4,480 | 4,745 | 4,420 | 4,690 | 786,200 |
| 2013/05/17 | 4,420 | 4,530 | 4,390 | 4,410 | 639,900 |
| 2013/05/16 | 4,295 | 4,385 | 4,230 | 4,380 | 488,000 |
| 2013/05/15 | 4,350 | 4,350 | 4,250 | 4,270 | 418,300 |
| 2013/05/14 | 4,200 | 4,345 | 4,170 | 4,315 | 653,900 |
| 2013/05/13 | 4,200 | 4,280 | 4,070 | 4,195 | 727,900 |
| 2013/05/10 | 3,960 | 4,095 | 3,865 | 4,055 | 785,100 |
| 2013/05/09 | 3,955 | 3,965 | 3,915 | 3,930 | 297,300 |
| 2013/05/08 | 3,890 | 3,915 | 3,850 | 3,885 | 225,900 |
| 2013/05/07 | 3,895 | 3,915 | 3,845 | 3,890 | 315,200 |
| 2013/05/02 | 3,830 | 3,840 | 3,790 | 3,825 | 138,700 |
| 2013/05/01 | 3,880 | 3,885 | 3,820 | 3,865 | 202,600 |
| 2013/04/30 | 3,845 | 3,895 | 3,805 | 3,855 | 365,100 |
| 2013/04/26 | 3,795 | 3,815 | 3,695 | 3,775 | 421,100 |
| 2013/04/25 | 3,745 | 3,790 | 3,735 | 3,780 | 330,500 |
| 2013/04/24 | 3,645 | 3,700 | 3,645 | 3,700 | 241,300 |
| 2013/04/23 | 3,635 | 3,640 | 3,590 | 3,620 | 315,500 |
| 2013/04/22 | 3,600 | 3,625 | 3,570 | 3,605 | 242,900 |
| 2013/04/19 | 3,680 | 3,685 | 3,535 | 3,560 | 513,300 |
| 2013/04/18 | 3,720 | 3,740 | 3,680 | 3,680 | 247,700 |
| 2013/04/17 | 3,730 | 3,765 | 3,720 | 3,745 | 216,600 |
| 2013/04/16 | 3,695 | 3,785 | 3,680 | 3,710 | 282,300 |
| 2013/04/15 | 3,820 | 3,820 | 3,755 | 3,765 | 228,000 |
| 2013/04/12 | 3,975 | 3,975 | 3,820 | 3,870 | 420,200 |
| 2013/04/11 | 3,885 | 3,915 | 3,825 | 3,835 | 417,200 |
| 2013/04/10 | 3,790 | 3,840 | 3,740 | 3,835 | 503,900 |
| 2013/04/09 | 3,605 | 3,760 | 3,600 | 3,755 | 458,200 |
| 2013/04/08 | 3,580 | 3,670 | 3,550 | 3,595 | 308,100 |
| 2013/04/05 | 3,620 | 3,665 | 3,510 | 3,530 | 445,300 |
| 2013/04/04 | 3,530 | 3,560 | 3,430 | 3,560 | 350,700 |
| 2013/04/03 | 3,455 | 3,570 | 3,455 | 3,550 | 246,600 |
| 2013/04/02 | 3,500 | 3,540 | 3,430 | 3,490 | 309,900 |
| 2013/04/01 | 3,710 | 3,740 | 3,570 | 3,570 | 263,400 |
| 2013/03/29 | 3,745 | 3,765 | 3,690 | 3,735 | 298,100 |
| 2013/03/28 | 3,775 | 3,780 | 3,665 | 3,695 | 368,800 |
| 2013/03/27 | 3,695 | 3,770 | 3,615 | 3,765 | 384,800 |
| 2013/03/26 | 3,765 | 3,780 | 3,690 | 3,690 | 532,000 |
| 2013/03/25 | 3,825 | 3,825 | 3,750 | 3,785 | 510,900 |
| 2013/03/22 | 3,800 | 3,800 | 3,685 | 3,705 | 550,200 |
| 2013/03/21 | 3,775 | 3,860 | 3,735 | 3,795 | 542,600 |
| 2013/03/19 | 3,745 | 3,815 | 3,710 | 3,725 | 564,400 |
| 2013/03/18 | 3,895 | 3,930 | 3,795 | 3,800 | 549,700 |
| 2013/03/15 | 3,940 | 3,980 | 3,825 | 3,890 | 651,600 |
| 2013/03/14 | 3,990 | 4,030 | 3,900 | 3,935 | 635,900 |
| 2013/03/13 | 4,160 | 4,320 | 3,955 | 3,975 | 2,206,500 |
| 2013/03/12 | 3,880 | 4,560 | 3,765 | 4,175 | 4,224,100 |
| 2013/03/11 | 4,400 | 4,600 | 3,920 | 3,950 | 2,113,600 |
| 2013/03/08 | 3,900 | 4,225 | 3,850 | 4,165 | 1,546,700 |
| 2013/03/07 | 3,745 | 3,845 | 3,700 | 3,840 | 365,200 |
| 2013/03/06 | 3,735 | 3,750 | 3,670 | 3,705 | 368,600 |
| 2013/03/05 | 3,670 | 3,805 | 3,655 | 3,665 | 654,700 |
| 2013/03/04 | 3,555 | 3,650 | 3,500 | 3,625 | 413,800 |
| 2013/03/01 | 3,515 | 3,550 | 3,480 | 3,535 | 114,900 |
| 2013/02/28 | 3,455 | 3,525 | 3,440 | 3,515 | 308,400 |
| 2013/02/27 | 3,590 | 3,590 | 3,485 | 3,490 | 251,100 |
| 2013/02/26 | 3,465 | 3,595 | 3,460 | 3,585 | 497,800 |
| 2013/02/25 | 3,560 | 3,570 | 3,475 | 3,485 | 281,500 |
| 2013/02/22 | 3,475 | 3,515 | 3,460 | 3,495 | 180,800 |
| 2013/02/21 | 3,605 | 3,605 | 3,510 | 3,530 | 270,800 |
| 2013/02/20 | 3,620 | 3,670 | 3,600 | 3,625 | 261,200 |
| 2013/02/19 | 3,600 | 3,610 | 3,550 | 3,575 | 152,200 |
| 2013/02/18 | 3,500 | 3,600 | 3,495 | 3,595 | 314,100 |
| 2013/02/15 | 3,460 | 3,520 | 3,445 | 3,515 | 244,000 |
| 2013/02/14 | 3,545 | 3,570 | 3,480 | 3,495 | 232,400 |
| 2013/02/13 | 3,480 | 3,590 | 3,440 | 3,545 | 511,100 |
| 2013/02/12 | 3,435 | 3,480 | 3,340 | 3,350 | 387,500 |
| 2013/02/08 | 3,375 | 3,375 | 3,245 | 3,335 | 372,000 |
| 2013/02/07 | 3,395 | 3,410 | 3,320 | 3,340 | 147,400 |
| 2013/02/06 | 3,345 | 3,385 | 3,315 | 3,375 | 224,600 |
| 2013/02/05 | 3,320 | 3,325 | 3,275 | 3,275 | 150,500 |
| 2013/02/04 | 3,395 | 3,395 | 3,310 | 3,330 | 167,200 |
| 2013/02/01 | 3,400 | 3,420 | 3,335 | 3,345 | 144,700 |
| 2013/01/31 | 3,435 | 3,435 | 3,340 | 3,370 | 255,700 |
| 2013/01/30 | 3,395 | 3,440 | 3,385 | 3,405 | 334,500 |
| 2013/01/29 | 3,240 | 3,350 | 3,240 | 3,325 | 337,800 |
| 2013/01/28 | 3,265 | 3,295 | 3,225 | 3,235 | 286,100 |
| 2013/01/25 | 3,305 | 3,335 | 3,200 | 3,225 | 373,000 |
| 2013/01/24 | 3,270 | 3,320 | 3,210 | 3,260 | 460,100 |
| 2013/01/23 | 3,250 | 3,270 | 3,180 | 3,200 | 280,000 |
| 2013/01/22 | 3,225 | 3,275 | 3,200 | 3,260 | 339,100 |
| 2013/01/21 | 3,155 | 3,235 | 3,115 | 3,205 | 251,200 |
| 2013/01/18 | 3,125 | 3,125 | 3,080 | 3,110 | 269,700 |
| 2013/01/17 | 3,100 | 3,105 | 3,020 | 3,060 | 215,200 |
| 2013/01/16 | 3,170 | 3,170 | 3,075 | 3,085 | 185,000 |
| 2013/01/15 | 3,190 | 3,200 | 3,135 | 3,155 | 214,600 |
| 2013/01/11 | 3,040 | 3,135 | 3,030 | 3,120 | 309,600 |
| 2013/01/10 | 3,035 | 3,040 | 3,000 | 3,015 | 167,100 |
| 2013/01/09 | 3,025 | 3,040 | 3,010 | 3,025 | 189,500 |
| 2013/01/08 | 3,000 | 3,020 | 2,995 | 3,010 | 137,500 |
| 2013/01/07 | 3,025 | 3,030 | 2,988 | 2,995 | 229,400 |
| 2013/01/04 | 3,055 | 3,055 | 2,962 | 2,975 | 478,800 |