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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,295 | 3,325 | 3,260 | 3,265 | 341,700 |
| 2015/12/29 | 3,150 | 3,240 | 3,135 | 3,235 | 230,500 |
| 2015/12/28 | 3,150 | 3,200 | 3,140 | 3,180 | 184,500 |
| 2015/12/25 | 3,225 | 3,245 | 3,130 | 3,145 | 196,100 |
| 2015/12/24 | 3,205 | 3,265 | 3,200 | 3,220 | 328,400 |
| 2015/12/22 | 3,145 | 3,175 | 3,135 | 3,160 | 204,400 |
| 2015/12/21 | 3,165 | 3,195 | 3,130 | 3,155 | 212,400 |
| 2015/12/18 | 3,220 | 3,255 | 3,165 | 3,175 | 261,900 |
| 2015/12/17 | 3,300 | 3,315 | 3,245 | 3,255 | 211,500 |
| 2015/12/16 | 3,250 | 3,320 | 3,250 | 3,285 | 294,400 |
| 2015/12/15 | 3,225 | 3,240 | 3,180 | 3,180 | 288,800 |
| 2015/12/14 | 3,200 | 3,255 | 3,160 | 3,230 | 356,800 |
| 2015/12/11 | 3,220 | 3,295 | 3,220 | 3,285 | 219,100 |
| 2015/12/10 | 3,275 | 3,310 | 3,255 | 3,275 | 173,200 |
| 2015/12/09 | 3,245 | 3,360 | 3,230 | 3,275 | 357,400 |
| 2015/12/08 | 3,350 | 3,350 | 3,250 | 3,265 | 454,800 |
| 2015/12/07 | 3,425 | 3,430 | 3,380 | 3,395 | 259,100 |
| 2015/12/04 | 3,460 | 3,505 | 3,415 | 3,450 | 217,400 |
| 2015/12/03 | 3,405 | 3,525 | 3,400 | 3,500 | 417,700 |
| 2015/12/02 | 3,445 | 3,450 | 3,410 | 3,425 | 188,700 |
| 2015/12/01 | 3,400 | 3,460 | 3,395 | 3,430 | 210,600 |
| 2015/11/30 | 3,430 | 3,445 | 3,385 | 3,415 | 275,500 |
| 2015/11/27 | 3,465 | 3,505 | 3,440 | 3,480 | 184,300 |
| 2015/11/26 | 3,460 | 3,480 | 3,430 | 3,445 | 163,500 |
| 2015/11/25 | 3,480 | 3,535 | 3,450 | 3,460 | 283,900 |
| 2015/11/24 | 3,495 | 3,525 | 3,455 | 3,515 | 156,800 |
| 2015/11/20 | 3,490 | 3,505 | 3,450 | 3,505 | 237,300 |
| 2015/11/19 | 3,470 | 3,490 | 3,445 | 3,475 | 185,400 |
| 2015/11/18 | 3,485 | 3,505 | 3,415 | 3,440 | 225,900 |
| 2015/11/17 | 3,460 | 3,515 | 3,460 | 3,485 | 217,200 |
| 2015/11/16 | 3,365 | 3,455 | 3,365 | 3,420 | 267,200 |
| 2015/11/13 | 3,375 | 3,400 | 3,365 | 3,400 | 187,200 |
| 2015/11/12 | 3,445 | 3,460 | 3,380 | 3,405 | 360,400 |
| 2015/11/11 | 3,440 | 3,515 | 3,425 | 3,480 | 381,000 |
| 2015/11/10 | 3,455 | 3,475 | 3,410 | 3,445 | 366,800 |
| 2015/11/09 | 3,545 | 3,565 | 3,450 | 3,465 | 588,100 |
| 2015/11/06 | 3,800 | 3,800 | 3,590 | 3,650 | 378,200 |
| 2015/11/05 | 3,675 | 3,810 | 3,645 | 3,800 | 367,100 |
| 2015/11/04 | 3,660 | 3,755 | 3,655 | 3,695 | 383,200 |
| 2015/11/02 | 3,605 | 3,635 | 3,530 | 3,560 | 311,600 |
| 2015/10/30 | 3,655 | 3,675 | 3,620 | 3,640 | 230,300 |
| 2015/10/29 | 3,680 | 3,695 | 3,595 | 3,640 | 465,400 |
| 2015/10/28 | 3,560 | 3,610 | 3,545 | 3,585 | 250,400 |
| 2015/10/27 | 3,655 | 3,660 | 3,560 | 3,575 | 325,100 |
| 2015/10/26 | 3,780 | 3,780 | 3,685 | 3,725 | 340,700 |
| 2015/10/23 | 3,800 | 3,835 | 3,755 | 3,785 | 190,400 |
| 2015/10/22 | 3,735 | 3,755 | 3,695 | 3,740 | 174,000 |
| 2015/10/21 | 3,625 | 3,775 | 3,605 | 3,770 | 193,600 |
| 2015/10/20 | 3,695 | 3,700 | 3,615 | 3,665 | 153,400 |
| 2015/10/19 | 3,720 | 3,735 | 3,635 | 3,665 | 165,500 |
| 2015/10/16 | 3,690 | 3,735 | 3,670 | 3,700 | 169,000 |
| 2015/10/15 | 3,635 | 3,690 | 3,610 | 3,660 | 262,300 |
| 2015/10/14 | 3,645 | 3,680 | 3,570 | 3,620 | 237,500 |
| 2015/10/13 | 3,700 | 3,720 | 3,560 | 3,650 | 402,700 |
| 2015/10/09 | 3,730 | 3,800 | 3,725 | 3,770 | 395,400 |
| 2015/10/08 | 3,600 | 3,705 | 3,585 | 3,660 | 301,600 |
| 2015/10/07 | 3,500 | 3,665 | 3,495 | 3,630 | 425,800 |
| 2015/10/06 | 3,480 | 3,515 | 3,435 | 3,435 | 202,800 |
| 2015/10/05 | 3,350 | 3,480 | 3,340 | 3,430 | 288,800 |
| 2015/10/02 | 3,265 | 3,285 | 3,190 | 3,280 | 177,800 |
| 2015/10/01 | 3,180 | 3,330 | 3,175 | 3,285 | 268,700 |
| 2015/09/30 | 3,100 | 3,175 | 3,090 | 3,145 | 415,800 |
| 2015/09/29 | 3,150 | 3,150 | 3,050 | 3,060 | 387,000 |
| 2015/09/28 | 3,270 | 3,270 | 3,205 | 3,235 | 215,500 |
| 2015/09/25 | 3,265 | 3,305 | 3,230 | 3,300 | 192,400 |
| 2015/09/24 | 3,255 | 3,295 | 3,220 | 3,275 | 195,700 |
| 2015/09/18 | 3,370 | 3,375 | 3,305 | 3,340 | 223,600 |
| 2015/09/17 | 3,380 | 3,445 | 3,380 | 3,430 | 250,000 |
| 2015/09/16 | 3,330 | 3,370 | 3,290 | 3,315 | 218,200 |
| 2015/09/15 | 3,265 | 3,355 | 3,260 | 3,310 | 225,000 |
| 2015/09/14 | 3,360 | 3,360 | 3,250 | 3,335 | 357,700 |
| 2015/09/11 | 3,365 | 3,400 | 3,345 | 3,365 | 362,100 |
| 2015/09/10 | 3,515 | 3,555 | 3,385 | 3,410 | 380,200 |
| 2015/09/09 | 3,565 | 3,650 | 3,550 | 3,635 | 349,200 |
| 2015/09/08 | 3,400 | 3,490 | 3,390 | 3,445 | 218,100 |
| 2015/09/07 | 3,350 | 3,450 | 3,335 | 3,400 | 210,500 |
| 2015/09/04 | 3,485 | 3,485 | 3,330 | 3,365 | 207,500 |
| 2015/09/03 | 3,410 | 3,515 | 3,405 | 3,465 | 264,500 |
| 2015/09/02 | 3,385 | 3,440 | 3,345 | 3,375 | 289,500 |
| 2015/09/01 | 3,570 | 3,595 | 3,460 | 3,470 | 294,600 |
| 2015/08/31 | 3,525 | 3,595 | 3,525 | 3,570 | 476,000 |
| 2015/08/28 | 3,460 | 3,585 | 3,440 | 3,480 | 423,100 |
| 2015/08/27 | 3,345 | 3,370 | 3,305 | 3,340 | 330,700 |
| 2015/08/26 | 3,295 | 3,320 | 3,225 | 3,305 | 547,100 |
| 2015/08/25 | 3,080 | 3,275 | 3,045 | 3,165 | 497,700 |
| 2015/08/24 | 3,355 | 3,375 | 3,225 | 3,240 | 417,700 |
| 2015/08/21 | 3,455 | 3,505 | 3,420 | 3,425 | 329,300 |
| 2015/08/20 | 3,610 | 3,625 | 3,455 | 3,480 | 570,500 |
| 2015/08/19 | 3,715 | 3,745 | 3,665 | 3,665 | 354,300 |
| 2015/08/18 | 3,755 | 3,775 | 3,730 | 3,740 | 168,600 |
| 2015/08/17 | 3,810 | 3,820 | 3,750 | 3,785 | 193,700 |
| 2015/08/14 | 3,850 | 3,860 | 3,800 | 3,830 | 206,800 |
| 2015/08/13 | 3,880 | 3,935 | 3,850 | 3,885 | 167,400 |
| 2015/08/12 | 3,915 | 3,940 | 3,825 | 3,845 | 274,100 |
| 2015/08/11 | 4,000 | 4,020 | 3,950 | 3,985 | 344,100 |
| 2015/08/10 | 3,895 | 3,960 | 3,860 | 3,960 | 246,700 |
| 2015/08/07 | 3,845 | 3,970 | 3,810 | 3,965 | 353,200 |
| 2015/08/06 | 3,805 | 3,845 | 3,755 | 3,825 | 144,800 |
| 2015/08/05 | 3,825 | 3,860 | 3,770 | 3,780 | 195,200 |
| 2015/08/04 | 3,810 | 3,810 | 3,755 | 3,810 | 206,600 |
| 2015/08/03 | 3,870 | 3,875 | 3,795 | 3,835 | 202,700 |
| 2015/07/31 | 3,845 | 3,890 | 3,795 | 3,885 | 258,900 |
| 2015/07/30 | 3,695 | 3,860 | 3,690 | 3,845 | 359,800 |
| 2015/07/29 | 3,660 | 3,685 | 3,635 | 3,670 | 154,500 |
| 2015/07/28 | 3,610 | 3,655 | 3,590 | 3,625 | 241,800 |
| 2015/07/27 | 3,670 | 3,690 | 3,625 | 3,650 | 137,700 |
| 2015/07/24 | 3,680 | 3,740 | 3,665 | 3,680 | 142,800 |
| 2015/07/23 | 3,685 | 3,700 | 3,660 | 3,700 | 174,800 |
| 2015/07/22 | 3,740 | 3,750 | 3,685 | 3,710 | 287,400 |
| 2015/07/21 | 3,790 | 3,790 | 3,740 | 3,775 | 184,700 |
| 2015/07/17 | 3,835 | 3,835 | 3,770 | 3,795 | 142,500 |
| 2015/07/16 | 3,850 | 3,855 | 3,810 | 3,840 | 173,800 |
| 2015/07/15 | 3,865 | 3,915 | 3,855 | 3,885 | 267,900 |
| 2015/07/14 | 3,720 | 3,835 | 3,700 | 3,830 | 341,700 |
| 2015/07/13 | 3,690 | 3,740 | 3,650 | 3,660 | 191,300 |
| 2015/07/10 | 3,715 | 3,730 | 3,685 | 3,700 | 166,900 |
| 2015/07/09 | 3,640 | 3,700 | 3,580 | 3,685 | 303,300 |
| 2015/07/08 | 3,715 | 3,760 | 3,695 | 3,695 | 248,200 |
| 2015/07/07 | 3,750 | 3,765 | 3,705 | 3,730 | 357,200 |
| 2015/07/06 | 3,800 | 3,810 | 3,760 | 3,760 | 236,000 |
| 2015/07/03 | 3,875 | 3,885 | 3,825 | 3,825 | 265,200 |
| 2015/07/02 | 3,875 | 3,935 | 3,875 | 3,890 | 201,800 |
| 2015/07/01 | 3,925 | 3,925 | 3,865 | 3,890 | 181,300 |
| 2015/06/30 | 3,910 | 3,925 | 3,875 | 3,895 | 300,800 |
| 2015/06/29 | 3,870 | 3,915 | 3,860 | 3,870 | 285,200 |
| 2015/06/26 | 3,920 | 3,945 | 3,880 | 3,935 | 311,000 |
| 2015/06/25 | 3,885 | 3,955 | 3,885 | 3,940 | 325,900 |
| 2015/06/24 | 3,920 | 3,960 | 3,915 | 3,930 | 392,200 |
| 2015/06/23 | 3,925 | 3,960 | 3,875 | 3,895 | 362,200 |
| 2015/06/22 | 3,855 | 3,930 | 3,855 | 3,900 | 246,900 |
| 2015/06/19 | 3,960 | 3,960 | 3,835 | 3,865 | 612,100 |
| 2015/06/18 | 3,835 | 3,835 | 3,800 | 3,800 | 177,000 |
| 2015/06/17 | 3,850 | 3,880 | 3,845 | 3,860 | 202,600 |
| 2015/06/16 | 3,840 | 3,895 | 3,825 | 3,890 | 266,100 |
| 2015/06/15 | 3,890 | 3,890 | 3,830 | 3,845 | 314,400 |
| 2015/06/12 | 3,875 | 3,920 | 3,875 | 3,910 | 427,000 |
| 2015/06/11 | 3,970 | 3,990 | 3,875 | 3,935 | 383,500 |
| 2015/06/10 | 3,965 | 4,000 | 3,920 | 3,930 | 344,300 |
| 2015/06/09 | 3,920 | 3,980 | 3,920 | 3,925 | 348,000 |
| 2015/06/08 | 3,960 | 3,990 | 3,915 | 3,940 | 366,400 |
| 2015/06/05 | 4,000 | 4,005 | 3,945 | 3,970 | 447,900 |
| 2015/06/04 | 4,050 | 4,075 | 4,020 | 4,040 | 282,200 |
| 2015/06/03 | 4,080 | 4,090 | 4,015 | 4,045 | 356,000 |
| 2015/06/02 | 4,130 | 4,160 | 4,085 | 4,105 | 353,100 |
| 2015/06/01 | 4,170 | 4,190 | 4,150 | 4,175 | 215,500 |
| 2015/05/29 | 4,170 | 4,195 | 4,135 | 4,155 | 223,800 |
| 2015/05/28 | 4,200 | 4,230 | 4,155 | 4,170 | 309,000 |
| 2015/05/27 | 4,270 | 4,300 | 4,170 | 4,245 | 598,200 |
| 2015/05/26 | 4,140 | 4,215 | 4,140 | 4,200 | 324,300 |
| 2015/05/25 | 4,075 | 4,135 | 4,060 | 4,115 | 205,300 |
| 2015/05/22 | 4,045 | 4,140 | 4,040 | 4,110 | 333,000 |
| 2015/05/21 | 4,010 | 4,055 | 4,000 | 4,030 | 327,300 |
| 2015/05/20 | 4,035 | 4,045 | 3,820 | 3,995 | 961,800 |
| 2015/05/19 | 4,155 | 4,170 | 4,110 | 4,135 | 353,900 |
| 2015/05/18 | 4,185 | 4,245 | 4,150 | 4,170 | 259,200 |
| 2015/05/15 | 4,205 | 4,215 | 4,140 | 4,180 | 203,400 |
| 2015/05/14 | 4,195 | 4,265 | 4,185 | 4,235 | 421,000 |
| 2015/05/13 | 4,185 | 4,195 | 4,115 | 4,160 | 524,500 |
| 2015/05/12 | 4,455 | 4,520 | 4,175 | 4,210 | 499,300 |
| 2015/05/11 | 4,485 | 4,565 | 4,465 | 4,525 | 163,500 |
| 2015/05/08 | 4,560 | 4,560 | 4,425 | 4,440 | 305,600 |
| 2015/05/07 | 4,630 | 4,700 | 4,590 | 4,620 | 219,600 |
| 2015/05/01 | 4,615 | 4,615 | 4,525 | 4,580 | 196,000 |
| 2015/04/30 | 4,480 | 4,635 | 4,460 | 4,615 | 398,700 |
| 2015/04/28 | 4,430 | 4,480 | 4,410 | 4,470 | 109,600 |
| 2015/04/27 | 4,450 | 4,490 | 4,415 | 4,420 | 128,200 |
| 2015/04/24 | 4,460 | 4,500 | 4,460 | 4,485 | 175,900 |
| 2015/04/23 | 4,405 | 4,490 | 4,405 | 4,415 | 220,100 |
| 2015/04/22 | 4,425 | 4,455 | 4,380 | 4,410 | 149,600 |
| 2015/04/21 | 4,420 | 4,445 | 4,370 | 4,445 | 141,100 |
| 2015/04/20 | 4,465 | 4,480 | 4,405 | 4,415 | 144,900 |
| 2015/04/17 | 4,490 | 4,490 | 4,440 | 4,470 | 171,800 |
| 2015/04/16 | 4,395 | 4,500 | 4,390 | 4,495 | 437,100 |
| 2015/04/15 | 4,365 | 4,425 | 4,320 | 4,330 | 278,900 |
| 2015/04/14 | 4,375 | 4,390 | 4,310 | 4,325 | 197,700 |
| 2015/04/13 | 4,330 | 4,380 | 4,305 | 4,370 | 137,600 |
| 2015/04/10 | 4,345 | 4,390 | 4,305 | 4,310 | 231,300 |
| 2015/04/09 | 4,315 | 4,385 | 4,260 | 4,375 | 349,500 |
| 2015/04/08 | 4,285 | 4,390 | 4,285 | 4,380 | 460,300 |
| 2015/04/07 | 4,120 | 4,260 | 4,115 | 4,245 | 457,300 |
| 2015/04/06 | 3,975 | 4,060 | 3,975 | 4,040 | 144,100 |
| 2015/04/03 | 3,955 | 4,020 | 3,945 | 4,015 | 233,600 |
| 2015/04/02 | 4,005 | 4,045 | 3,950 | 3,965 | 207,100 |
| 2015/04/01 | 4,050 | 4,065 | 3,960 | 3,995 | 238,200 |
| 2015/03/31 | 4,005 | 4,095 | 3,985 | 4,075 | 347,000 |
| 2015/03/30 | 3,950 | 4,025 | 3,905 | 3,990 | 367,400 |
| 2015/03/27 | 4,110 | 4,170 | 3,945 | 4,005 | 495,800 |
| 2015/03/26 | 3,950 | 4,120 | 3,945 | 4,090 | 604,700 |
| 2015/03/25 | 3,950 | 3,985 | 3,900 | 3,950 | 225,300 |
| 2015/03/24 | 3,855 | 4,015 | 3,845 | 3,955 | 610,100 |
| 2015/03/23 | 3,845 | 3,855 | 3,825 | 3,850 | 223,700 |
| 2015/03/20 | 3,840 | 3,840 | 3,805 | 3,825 | 193,700 |
| 2015/03/19 | 3,855 | 3,880 | 3,815 | 3,840 | 219,400 |
| 2015/03/18 | 3,875 | 3,895 | 3,820 | 3,835 | 291,000 |
| 2015/03/17 | 3,930 | 3,945 | 3,885 | 3,895 | 141,500 |
| 2015/03/16 | 3,850 | 3,935 | 3,815 | 3,890 | 410,500 |
| 2015/03/13 | 3,880 | 3,920 | 3,835 | 3,905 | 408,600 |
| 2015/03/12 | 3,835 | 3,850 | 3,800 | 3,840 | 230,300 |
| 2015/03/11 | 3,880 | 3,885 | 3,805 | 3,820 | 360,200 |
| 2015/03/10 | 4,000 | 4,020 | 3,935 | 3,935 | 150,100 |
| 2015/03/09 | 4,010 | 4,020 | 3,965 | 3,985 | 134,500 |
| 2015/03/06 | 4,050 | 4,050 | 3,975 | 4,010 | 229,500 |
| 2015/03/05 | 4,020 | 4,085 | 4,015 | 4,035 | 214,800 |
| 2015/03/04 | 4,000 | 4,045 | 3,985 | 4,020 | 258,200 |
| 2015/03/03 | 3,990 | 4,010 | 3,970 | 4,010 | 136,700 |
| 2015/03/02 | 4,025 | 4,050 | 3,950 | 4,005 | 217,400 |
| 2015/02/27 | 4,080 | 4,080 | 3,990 | 4,010 | 320,000 |
| 2015/02/26 | 4,010 | 4,110 | 4,005 | 4,085 | 415,900 |
| 2015/02/25 | 3,915 | 3,980 | 3,915 | 3,975 | 181,500 |
| 2015/02/24 | 3,905 | 3,970 | 3,880 | 3,950 | 320,500 |
| 2015/02/23 | 4,010 | 4,010 | 3,875 | 3,915 | 356,200 |
| 2015/02/20 | 4,010 | 4,010 | 3,970 | 4,005 | 191,800 |
| 2015/02/19 | 3,975 | 4,015 | 3,955 | 4,015 | 175,100 |
| 2015/02/18 | 4,000 | 4,005 | 3,930 | 3,975 | 225,200 |
| 2015/02/17 | 4,020 | 4,020 | 3,955 | 3,970 | 159,600 |
| 2015/02/16 | 3,950 | 4,020 | 3,945 | 4,015 | 265,500 |
| 2015/02/13 | 3,905 | 3,950 | 3,900 | 3,945 | 283,700 |
| 2015/02/12 | 3,905 | 3,930 | 3,830 | 3,875 | 322,800 |
| 2015/02/10 | 3,795 | 3,885 | 3,775 | 3,880 | 337,400 |
| 2015/02/09 | 3,775 | 3,825 | 3,760 | 3,800 | 264,400 |
| 2015/02/06 | 3,695 | 3,805 | 3,665 | 3,755 | 368,000 |
| 2015/02/05 | 3,715 | 3,745 | 3,655 | 3,670 | 253,400 |
| 2015/02/04 | 3,810 | 3,860 | 3,760 | 3,785 | 515,500 |
| 2015/02/03 | 3,650 | 3,735 | 3,630 | 3,700 | 338,800 |
| 2015/02/02 | 3,590 | 3,640 | 3,570 | 3,600 | 208,800 |
| 2015/01/30 | 3,510 | 3,620 | 3,510 | 3,590 | 355,200 |
| 2015/01/29 | 3,510 | 3,525 | 3,485 | 3,500 | 157,200 |
| 2015/01/28 | 3,515 | 3,565 | 3,460 | 3,555 | 277,600 |
| 2015/01/27 | 3,550 | 3,580 | 3,510 | 3,575 | 223,600 |
| 2015/01/26 | 3,530 | 3,550 | 3,490 | 3,540 | 213,800 |
| 2015/01/23 | 3,500 | 3,530 | 3,475 | 3,520 | 288,800 |
| 2015/01/22 | 3,445 | 3,475 | 3,440 | 3,470 | 307,200 |
| 2015/01/21 | 3,465 | 3,525 | 3,425 | 3,445 | 404,800 |
| 2015/01/20 | 3,395 | 3,465 | 3,390 | 3,465 | 262,200 |
| 2015/01/19 | 3,440 | 3,480 | 3,385 | 3,395 | 466,600 |
| 2015/01/16 | 3,420 | 3,440 | 3,375 | 3,390 | 389,200 |
| 2015/01/15 | 3,475 | 3,515 | 3,435 | 3,440 | 453,000 |
| 2015/01/14 | 3,480 | 3,485 | 3,420 | 3,445 | 280,100 |
| 2015/01/13 | 3,585 | 3,590 | 3,480 | 3,490 | 337,700 |
| 2015/01/09 | 3,630 | 3,645 | 3,600 | 3,635 | 168,600 |
| 2015/01/08 | 3,645 | 3,650 | 3,590 | 3,605 | 185,600 |
| 2015/01/07 | 3,570 | 3,635 | 3,560 | 3,585 | 168,500 |
| 2015/01/06 | 3,645 | 3,665 | 3,570 | 3,580 | 293,200 |
| 2015/01/05 | 3,810 | 3,815 | 3,755 | 3,760 | 133,100 |