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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,800 | 3,825 | 3,780 | 3,800 | 137,900 |
| 2014/12/29 | 3,805 | 3,820 | 3,770 | 3,790 | 135,600 |
| 2014/12/26 | 3,790 | 3,810 | 3,740 | 3,780 | 157,600 |
| 2014/12/25 | 3,755 | 3,795 | 3,730 | 3,790 | 169,200 |
| 2014/12/24 | 3,825 | 3,845 | 3,760 | 3,800 | 353,700 |
| 2014/12/22 | 3,745 | 3,830 | 3,725 | 3,815 | 507,700 |
| 2014/12/19 | 3,615 | 3,675 | 3,580 | 3,675 | 332,200 |
| 2014/12/18 | 3,545 | 3,605 | 3,520 | 3,580 | 463,900 |
| 2014/12/17 | 3,430 | 3,525 | 3,430 | 3,500 | 451,400 |
| 2014/12/16 | 3,515 | 3,535 | 3,450 | 3,470 | 323,100 |
| 2014/12/15 | 3,535 | 3,575 | 3,510 | 3,545 | 226,600 |
| 2014/12/12 | 3,575 | 3,590 | 3,525 | 3,555 | 378,800 |
| 2014/12/11 | 3,475 | 3,530 | 3,460 | 3,510 | 303,900 |
| 2014/12/10 | 3,510 | 3,565 | 3,475 | 3,535 | 453,600 |
| 2014/12/09 | 3,570 | 3,575 | 3,520 | 3,530 | 631,600 |
| 2014/12/08 | 3,665 | 3,670 | 3,610 | 3,615 | 285,900 |
| 2014/12/05 | 3,720 | 3,725 | 3,630 | 3,660 | 486,500 |
| 2014/12/04 | 3,710 | 3,735 | 3,665 | 3,710 | 310,500 |
| 2014/12/03 | 3,685 | 3,705 | 3,645 | 3,690 | 376,700 |
| 2014/12/02 | 3,660 | 3,690 | 3,605 | 3,680 | 363,700 |
| 2014/12/01 | 3,600 | 3,655 | 3,590 | 3,625 | 477,700 |
| 2014/11/28 | 3,765 | 3,775 | 3,605 | 3,655 | 756,100 |
| 2014/11/27 | 3,915 | 3,925 | 3,830 | 3,835 | 307,100 |
| 2014/11/26 | 4,030 | 4,065 | 3,970 | 3,975 | 249,300 |
| 2014/11/25 | 4,075 | 4,080 | 4,025 | 4,055 | 191,700 |
| 2014/11/21 | 4,000 | 4,030 | 3,970 | 4,010 | 333,900 |
| 2014/11/20 | 3,920 | 3,975 | 3,880 | 3,955 | 257,000 |
| 2014/11/19 | 3,910 | 3,925 | 3,860 | 3,905 | 245,100 |
| 2014/11/18 | 3,865 | 3,925 | 3,865 | 3,920 | 304,700 |
| 2014/11/17 | 3,880 | 3,940 | 3,845 | 3,855 | 356,900 |
| 2014/11/14 | 3,790 | 3,855 | 3,750 | 3,850 | 301,400 |
| 2014/11/13 | 3,780 | 3,800 | 3,750 | 3,775 | 175,600 |
| 2014/11/12 | 3,820 | 3,840 | 3,785 | 3,790 | 306,700 |
| 2014/11/11 | 3,840 | 3,860 | 3,775 | 3,805 | 303,200 |
| 2014/11/10 | 3,745 | 3,850 | 3,740 | 3,840 | 568,100 |
| 2014/11/07 | 3,610 | 3,715 | 3,565 | 3,690 | 500,100 |
| 2014/11/06 | 3,590 | 3,655 | 3,555 | 3,560 | 349,800 |
| 2014/11/05 | 3,585 | 3,600 | 3,510 | 3,555 | 302,500 |
| 2014/11/04 | 3,735 | 3,745 | 3,590 | 3,605 | 451,300 |
| 2014/10/31 | 3,580 | 3,630 | 3,525 | 3,615 | 369,800 |
| 2014/10/30 | 3,560 | 3,595 | 3,540 | 3,555 | 274,800 |
| 2014/10/29 | 3,505 | 3,535 | 3,470 | 3,530 | 352,100 |
| 2014/10/28 | 3,525 | 3,545 | 3,435 | 3,455 | 410,000 |
| 2014/10/27 | 3,550 | 3,610 | 3,515 | 3,560 | 364,600 |
| 2014/10/24 | 3,505 | 3,530 | 3,460 | 3,485 | 298,300 |
| 2014/10/23 | 3,500 | 3,515 | 3,430 | 3,465 | 355,100 |
| 2014/10/22 | 3,455 | 3,520 | 3,420 | 3,510 | 359,300 |
| 2014/10/21 | 3,515 | 3,515 | 3,395 | 3,420 | 341,300 |
| 2014/10/20 | 3,570 | 3,580 | 3,500 | 3,505 | 375,000 |
| 2014/10/17 | 3,515 | 3,565 | 3,480 | 3,490 | 360,800 |
| 2014/10/16 | 3,555 | 3,570 | 3,450 | 3,470 | 310,900 |
| 2014/10/15 | 3,625 | 3,640 | 3,500 | 3,585 | 529,200 |
| 2014/10/14 | 3,695 | 3,700 | 3,645 | 3,655 | 333,100 |
| 2014/10/10 | 3,795 | 3,805 | 3,755 | 3,775 | 340,300 |
| 2014/10/09 | 3,950 | 3,965 | 3,840 | 3,845 | 213,900 |
| 2014/10/08 | 3,915 | 3,970 | 3,905 | 3,950 | 175,200 |
| 2014/10/07 | 4,015 | 4,055 | 3,985 | 3,995 | 238,600 |
| 2014/10/06 | 4,080 | 4,080 | 4,010 | 4,020 | 272,000 |
| 2014/10/03 | 4,065 | 4,105 | 4,010 | 4,035 | 235,800 |
| 2014/10/02 | 4,155 | 4,195 | 4,085 | 4,100 | 484,900 |
| 2014/10/01 | 4,195 | 4,195 | 4,130 | 4,150 | 221,900 |
| 2014/09/30 | 4,230 | 4,245 | 4,185 | 4,210 | 172,700 |
| 2014/09/29 | 4,275 | 4,275 | 4,240 | 4,250 | 201,400 |
| 2014/09/26 | 4,175 | 4,230 | 4,150 | 4,225 | 174,500 |
| 2014/09/25 | 4,185 | 4,245 | 4,165 | 4,245 | 294,600 |
| 2014/09/24 | 4,130 | 4,165 | 4,095 | 4,140 | 224,600 |
| 2014/09/22 | 4,130 | 4,175 | 4,110 | 4,175 | 169,800 |
| 2014/09/19 | 4,110 | 4,135 | 4,075 | 4,135 | 200,600 |
| 2014/09/18 | 4,100 | 4,115 | 4,095 | 4,100 | 115,000 |
| 2014/09/17 | 4,120 | 4,135 | 4,085 | 4,090 | 124,800 |
| 2014/09/16 | 4,155 | 4,160 | 4,070 | 4,105 | 209,600 |
| 2014/09/12 | 4,200 | 4,215 | 4,155 | 4,160 | 230,900 |
| 2014/09/11 | 4,200 | 4,235 | 4,175 | 4,190 | 226,300 |
| 2014/09/10 | 4,140 | 4,190 | 4,125 | 4,180 | 369,300 |
| 2014/09/09 | 4,115 | 4,140 | 4,090 | 4,135 | 291,200 |
| 2014/09/08 | 4,110 | 4,115 | 4,060 | 4,090 | 193,000 |
| 2014/09/05 | 4,115 | 4,115 | 4,080 | 4,085 | 192,700 |
| 2014/09/04 | 4,080 | 4,115 | 4,075 | 4,115 | 188,100 |
| 2014/09/03 | 4,095 | 4,125 | 4,065 | 4,080 | 289,100 |
| 2014/09/02 | 4,080 | 4,100 | 4,055 | 4,090 | 141,700 |
| 2014/09/01 | 4,085 | 4,125 | 4,065 | 4,075 | 149,500 |
| 2014/08/29 | 4,040 | 4,080 | 4,020 | 4,050 | 187,700 |
| 2014/08/28 | 4,050 | 4,050 | 3,990 | 4,030 | 244,100 |
| 2014/08/27 | 4,015 | 4,065 | 4,010 | 4,060 | 204,000 |
| 2014/08/26 | 4,030 | 4,050 | 3,990 | 4,005 | 303,300 |
| 2014/08/25 | 3,930 | 4,035 | 3,910 | 4,025 | 525,400 |
| 2014/08/22 | 3,915 | 3,915 | 3,855 | 3,860 | 216,200 |
| 2014/08/21 | 3,930 | 3,935 | 3,865 | 3,900 | 351,200 |
| 2014/08/20 | 3,885 | 3,930 | 3,875 | 3,920 | 216,300 |
| 2014/08/19 | 3,845 | 3,935 | 3,820 | 3,855 | 373,700 |
| 2014/08/18 | 3,820 | 3,835 | 3,790 | 3,810 | 141,500 |
| 2014/08/15 | 3,780 | 3,840 | 3,750 | 3,820 | 331,300 |
| 2014/08/14 | 3,770 | 3,785 | 3,740 | 3,760 | 207,700 |
| 2014/08/13 | 3,770 | 3,790 | 3,750 | 3,755 | 129,900 |
| 2014/08/12 | 3,805 | 3,810 | 3,760 | 3,765 | 135,700 |
| 2014/08/11 | 3,835 | 3,835 | 3,765 | 3,795 | 160,900 |
| 2014/08/08 | 3,950 | 3,955 | 3,765 | 3,765 | 429,800 |
| 2014/08/07 | 3,750 | 3,970 | 3,750 | 3,940 | 456,900 |
| 2014/08/06 | 3,815 | 3,825 | 3,745 | 3,755 | 206,600 |
| 2014/08/05 | 3,890 | 3,895 | 3,835 | 3,840 | 138,900 |
| 2014/08/04 | 3,860 | 3,900 | 3,820 | 3,890 | 142,900 |
| 2014/08/01 | 3,890 | 3,890 | 3,840 | 3,850 | 190,300 |
| 2014/07/31 | 3,935 | 3,950 | 3,905 | 3,920 | 122,200 |
| 2014/07/30 | 3,980 | 3,980 | 3,925 | 3,925 | 193,200 |
| 2014/07/29 | 3,950 | 3,995 | 3,950 | 3,990 | 163,600 |
| 2014/07/28 | 3,955 | 3,960 | 3,935 | 3,940 | 130,200 |
| 2014/07/25 | 3,975 | 4,015 | 3,950 | 3,955 | 156,600 |
| 2014/07/24 | 3,985 | 4,010 | 3,960 | 3,975 | 178,400 |
| 2014/07/23 | 3,965 | 3,995 | 3,960 | 3,960 | 108,100 |
| 2014/07/22 | 4,010 | 4,030 | 3,955 | 3,965 | 148,200 |
| 2014/07/18 | 3,965 | 4,005 | 3,950 | 3,970 | 187,400 |
| 2014/07/17 | 4,015 | 4,020 | 3,975 | 3,980 | 145,900 |
| 2014/07/16 | 4,025 | 4,030 | 3,975 | 3,990 | 144,700 |
| 2014/07/15 | 4,040 | 4,060 | 4,000 | 4,010 | 151,800 |
| 2014/07/14 | 3,985 | 4,035 | 3,955 | 4,015 | 252,700 |
| 2014/07/11 | 3,960 | 4,005 | 3,950 | 4,000 | 262,500 |
| 2014/07/10 | 4,000 | 4,010 | 3,925 | 3,940 | 301,000 |
| 2014/07/09 | 4,045 | 4,065 | 3,955 | 3,995 | 358,800 |
| 2014/07/08 | 4,100 | 4,135 | 4,080 | 4,090 | 241,800 |
| 2014/07/07 | 4,150 | 4,150 | 4,075 | 4,115 | 210,900 |
| 2014/07/04 | 4,160 | 4,185 | 4,130 | 4,155 | 157,400 |
| 2014/07/03 | 4,225 | 4,240 | 4,195 | 4,210 | 190,900 |
| 2014/07/02 | 4,305 | 4,310 | 4,200 | 4,210 | 230,300 |
| 2014/07/01 | 4,230 | 4,285 | 4,210 | 4,275 | 236,900 |
| 2014/06/30 | 4,210 | 4,250 | 4,190 | 4,225 | 228,900 |
| 2014/06/27 | 4,310 | 4,335 | 4,185 | 4,245 | 204,900 |
| 2014/06/26 | 4,275 | 4,325 | 4,260 | 4,315 | 200,100 |
| 2014/06/25 | 4,355 | 4,365 | 4,255 | 4,295 | 284,700 |
| 2014/06/24 | 4,375 | 4,385 | 4,260 | 4,295 | 306,400 |
| 2014/06/23 | 4,360 | 4,415 | 4,355 | 4,395 | 194,600 |
| 2014/06/20 | 4,395 | 4,395 | 4,330 | 4,345 | 235,500 |
| 2014/06/19 | 4,365 | 4,420 | 4,345 | 4,390 | 253,800 |
| 2014/06/18 | 4,315 | 4,380 | 4,310 | 4,340 | 266,500 |
| 2014/06/17 | 4,450 | 4,460 | 4,300 | 4,315 | 429,700 |
| 2014/06/16 | 4,450 | 4,480 | 4,380 | 4,380 | 283,500 |
| 2014/06/13 | 4,230 | 4,430 | 4,210 | 4,390 | 602,700 |
| 2014/06/12 | 4,280 | 4,320 | 4,250 | 4,300 | 298,700 |
| 2014/06/11 | 4,185 | 4,325 | 4,170 | 4,305 | 324,100 |
| 2014/06/10 | 4,205 | 4,225 | 4,125 | 4,200 | 378,800 |
| 2014/06/09 | 4,290 | 4,330 | 4,260 | 4,275 | 174,400 |
| 2014/06/06 | 4,220 | 4,270 | 4,170 | 4,250 | 392,900 |
| 2014/06/05 | 4,305 | 4,310 | 4,230 | 4,250 | 355,600 |
| 2014/06/04 | 4,255 | 4,280 | 4,225 | 4,280 | 321,700 |
| 2014/06/03 | 4,400 | 4,400 | 4,270 | 4,270 | 373,900 |
| 2014/06/02 | 4,285 | 4,390 | 4,260 | 4,330 | 356,000 |
| 2014/05/30 | 4,220 | 4,365 | 4,205 | 4,225 | 2,375,900 |
| 2014/05/29 | 4,230 | 4,265 | 4,170 | 4,255 | 315,100 |
| 2014/05/28 | 4,230 | 4,300 | 4,225 | 4,245 | 537,200 |
| 2014/05/27 | 4,170 | 4,255 | 4,170 | 4,200 | 254,700 |
| 2014/05/26 | 4,220 | 4,230 | 4,185 | 4,210 | 224,300 |
| 2014/05/23 | 4,200 | 4,235 | 4,160 | 4,215 | 354,200 |
| 2014/05/22 | 4,180 | 4,235 | 4,140 | 4,165 | 528,600 |
| 2014/05/21 | 4,070 | 4,220 | 4,050 | 4,200 | 1,218,700 |
| 2014/05/20 | 3,915 | 3,940 | 3,865 | 3,890 | 270,100 |
| 2014/05/19 | 3,900 | 3,935 | 3,865 | 3,885 | 212,900 |
| 2014/05/16 | 3,910 | 3,935 | 3,845 | 3,905 | 381,400 |
| 2014/05/15 | 4,015 | 4,035 | 3,900 | 3,965 | 569,700 |
| 2014/05/14 | 4,000 | 4,100 | 3,995 | 4,080 | 421,600 |
| 2014/05/13 | 4,005 | 4,060 | 3,985 | 3,990 | 499,900 |
| 2014/05/12 | 3,750 | 4,020 | 3,685 | 4,000 | 781,800 |
| 2014/05/09 | 3,760 | 3,820 | 3,745 | 3,780 | 245,200 |
| 2014/05/08 | 3,745 | 3,815 | 3,730 | 3,800 | 344,200 |
| 2014/05/07 | 3,770 | 3,790 | 3,690 | 3,700 | 291,100 |
| 2014/05/02 | 3,875 | 3,875 | 3,770 | 3,805 | 228,000 |
| 2014/05/01 | 3,830 | 3,875 | 3,805 | 3,875 | 234,900 |
| 2014/04/30 | 3,845 | 3,875 | 3,800 | 3,800 | 525,700 |
| 2014/04/28 | 3,750 | 3,835 | 3,745 | 3,810 | 341,900 |
| 2014/04/25 | 3,740 | 3,755 | 3,700 | 3,730 | 282,100 |
| 2014/04/24 | 3,735 | 3,750 | 3,700 | 3,740 | 337,700 |
| 2014/04/23 | 3,705 | 3,720 | 3,650 | 3,720 | 201,600 |
| 2014/04/22 | 3,700 | 3,725 | 3,680 | 3,695 | 226,800 |
| 2014/04/21 | 3,665 | 3,735 | 3,650 | 3,690 | 378,000 |
| 2014/04/18 | 3,590 | 3,655 | 3,570 | 3,645 | 275,600 |
| 2014/04/17 | 3,540 | 3,590 | 3,525 | 3,560 | 205,800 |
| 2014/04/16 | 3,410 | 3,565 | 3,405 | 3,560 | 354,200 |
| 2014/04/15 | 3,415 | 3,450 | 3,385 | 3,410 | 374,900 |
| 2014/04/14 | 3,305 | 3,415 | 3,305 | 3,400 | 448,700 |
| 2014/04/11 | 3,290 | 3,345 | 3,260 | 3,330 | 226,100 |
| 2014/04/10 | 3,420 | 3,420 | 3,310 | 3,345 | 378,500 |
| 2014/04/09 | 3,430 | 3,450 | 3,370 | 3,395 | 332,000 |
| 2014/04/08 | 3,595 | 3,615 | 3,455 | 3,470 | 516,500 |
| 2014/04/07 | 3,460 | 3,575 | 3,460 | 3,565 | 436,400 |
| 2014/04/04 | 3,485 | 3,520 | 3,470 | 3,485 | 255,800 |
| 2014/04/03 | 3,515 | 3,535 | 3,460 | 3,480 | 258,000 |
| 2014/04/02 | 3,460 | 3,520 | 3,455 | 3,510 | 307,400 |
| 2014/04/01 | 3,445 | 3,470 | 3,420 | 3,455 | 284,300 |
| 2014/03/31 | 3,480 | 3,495 | 3,400 | 3,435 | 237,000 |
| 2014/03/28 | 3,380 | 3,440 | 3,355 | 3,440 | 243,800 |
| 2014/03/27 | 3,335 | 3,400 | 3,275 | 3,390 | 367,500 |
| 2014/03/26 | 3,360 | 3,390 | 3,345 | 3,380 | 312,500 |
| 2014/03/25 | 3,365 | 3,395 | 3,275 | 3,395 | 420,400 |
| 2014/03/24 | 3,385 | 3,450 | 3,360 | 3,365 | 347,400 |
| 2014/03/20 | 3,435 | 3,445 | 3,355 | 3,355 | 246,700 |
| 2014/03/19 | 3,510 | 3,520 | 3,430 | 3,455 | 212,400 |
| 2014/03/18 | 3,530 | 3,550 | 3,495 | 3,505 | 98,100 |
| 2014/03/17 | 3,520 | 3,545 | 3,460 | 3,475 | 175,400 |
| 2014/03/14 | 3,600 | 3,615 | 3,520 | 3,525 | 302,500 |
| 2014/03/13 | 3,635 | 3,675 | 3,620 | 3,625 | 241,300 |
| 2014/03/12 | 3,675 | 3,675 | 3,630 | 3,660 | 305,000 |
| 2014/03/11 | 3,675 | 3,710 | 3,675 | 3,705 | 134,500 |
| 2014/03/10 | 3,715 | 3,715 | 3,675 | 3,685 | 175,300 |
| 2014/03/07 | 3,700 | 3,730 | 3,685 | 3,700 | 134,800 |
| 2014/03/06 | 3,715 | 3,715 | 3,665 | 3,690 | 163,500 |
| 2014/03/05 | 3,730 | 3,745 | 3,675 | 3,675 | 127,700 |
| 2014/03/04 | 3,640 | 3,715 | 3,640 | 3,700 | 200,600 |
| 2014/03/03 | 3,650 | 3,695 | 3,630 | 3,680 | 168,000 |
| 2014/02/28 | 3,715 | 3,730 | 3,675 | 3,720 | 150,000 |
| 2014/02/27 | 3,750 | 3,760 | 3,710 | 3,710 | 162,600 |
| 2014/02/26 | 3,785 | 3,805 | 3,760 | 3,785 | 208,900 |
| 2014/02/25 | 3,810 | 3,835 | 3,785 | 3,805 | 202,500 |
| 2014/02/24 | 3,830 | 3,850 | 3,760 | 3,795 | 210,100 |
| 2014/02/21 | 3,800 | 3,845 | 3,795 | 3,830 | 172,700 |
| 2014/02/20 | 3,835 | 3,895 | 3,745 | 3,760 | 331,900 |
| 2014/02/19 | 3,760 | 3,850 | 3,760 | 3,840 | 311,700 |
| 2014/02/18 | 3,750 | 3,820 | 3,730 | 3,760 | 356,400 |
| 2014/02/17 | 3,790 | 3,790 | 3,685 | 3,700 | 279,400 |
| 2014/02/14 | 3,675 | 3,705 | 3,605 | 3,650 | 176,700 |
| 2014/02/13 | 3,730 | 3,730 | 3,650 | 3,660 | 278,700 |
| 2014/02/12 | 3,715 | 3,730 | 3,660 | 3,710 | 414,100 |
| 2014/02/10 | 3,785 | 3,800 | 3,615 | 3,645 | 598,400 |
| 2014/02/07 | 3,720 | 3,770 | 3,690 | 3,765 | 207,800 |
| 2014/02/06 | 3,650 | 3,660 | 3,585 | 3,620 | 161,000 |
| 2014/02/05 | 3,610 | 3,620 | 3,545 | 3,610 | 221,000 |
| 2014/02/04 | 3,650 | 3,685 | 3,535 | 3,535 | 265,600 |
| 2014/02/03 | 3,820 | 3,845 | 3,765 | 3,780 | 146,200 |
| 2014/01/31 | 3,900 | 3,910 | 3,805 | 3,825 | 261,900 |
| 2014/01/30 | 3,925 | 3,930 | 3,865 | 3,890 | 178,100 |
| 2014/01/29 | 3,950 | 3,980 | 3,950 | 3,980 | 107,100 |
| 2014/01/28 | 4,005 | 4,035 | 3,905 | 3,905 | 225,900 |
| 2014/01/27 | 4,065 | 4,085 | 4,005 | 4,010 | 294,100 |
| 2014/01/24 | 4,175 | 4,205 | 4,140 | 4,175 | 324,100 |
| 2014/01/23 | 4,270 | 4,275 | 4,205 | 4,220 | 322,300 |
| 2014/01/22 | 4,225 | 4,275 | 4,190 | 4,275 | 329,300 |
| 2014/01/21 | 4,260 | 4,310 | 4,240 | 4,275 | 431,600 |
| 2014/01/20 | 4,085 | 4,235 | 4,080 | 4,220 | 445,700 |
| 2014/01/17 | 4,020 | 4,065 | 3,995 | 4,065 | 142,000 |
| 2014/01/16 | 4,060 | 4,065 | 3,985 | 4,010 | 187,200 |
| 2014/01/15 | 4,020 | 4,045 | 3,985 | 4,045 | 258,400 |
| 2014/01/14 | 3,990 | 4,000 | 3,885 | 3,960 | 483,300 |
| 2014/01/10 | 4,030 | 4,040 | 3,935 | 4,040 | 325,600 |
| 2014/01/09 | 4,005 | 4,065 | 4,005 | 4,065 | 391,000 |
| 2014/01/08 | 3,980 | 3,990 | 3,935 | 3,985 | 269,200 |
| 2014/01/07 | 3,955 | 3,975 | 3,915 | 3,965 | 238,000 |
| 2014/01/06 | 3,985 | 3,990 | 3,925 | 3,955 | 304,900 |