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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,870 | 3,880 | 3,840 | 3,845 | 173,500 |
| 2022/12/29 | 3,820 | 3,895 | 3,810 | 3,880 | 197,200 |
| 2022/12/28 | 3,935 | 3,940 | 3,860 | 3,890 | 209,400 |
| 2022/12/27 | 3,900 | 3,950 | 3,860 | 3,950 | 229,800 |
| 2022/12/26 | 3,800 | 3,895 | 3,800 | 3,875 | 295,900 |
| 2022/12/23 | 3,755 | 3,765 | 3,705 | 3,750 | 228,900 |
| 2022/12/22 | 3,830 | 3,835 | 3,785 | 3,785 | 273,900 |
| 2022/12/21 | 3,875 | 3,885 | 3,755 | 3,760 | 359,600 |
| 2022/12/20 | 3,945 | 3,960 | 3,785 | 3,825 | 439,200 |
| 2022/12/19 | 3,985 | 4,005 | 3,900 | 3,910 | 419,600 |
| 2022/12/16 | 4,045 | 4,080 | 4,015 | 4,030 | 292,800 |
| 2022/12/15 | 3,950 | 4,065 | 3,940 | 4,050 | 345,500 |
| 2022/12/14 | 3,985 | 3,990 | 3,915 | 3,940 | 304,000 |
| 2022/12/13 | 3,975 | 4,020 | 3,945 | 3,945 | 302,100 |
| 2022/12/12 | 3,975 | 4,015 | 3,905 | 3,905 | 336,500 |
| 2022/12/09 | 4,045 | 4,060 | 3,990 | 3,990 | 352,300 |
| 2022/12/08 | 4,110 | 4,125 | 4,065 | 4,085 | 191,500 |
| 2022/12/07 | 4,150 | 4,160 | 4,100 | 4,115 | 250,000 |
| 2022/12/06 | 4,200 | 4,255 | 4,165 | 4,200 | 224,200 |
| 2022/12/05 | 4,185 | 4,280 | 4,180 | 4,265 | 238,400 |
| 2022/12/02 | 4,240 | 4,240 | 4,140 | 4,155 | 231,100 |
| 2022/12/01 | 4,285 | 4,325 | 4,235 | 4,240 | 250,000 |
| 2022/11/30 | 4,250 | 4,345 | 4,225 | 4,335 | 433,500 |
| 2022/11/29 | 4,150 | 4,330 | 4,125 | 4,320 | 534,200 |
| 2022/11/28 | 4,215 | 4,225 | 4,135 | 4,155 | 279,900 |
| 2022/11/25 | 4,245 | 4,245 | 4,170 | 4,195 | 200,100 |
| 2022/11/24 | 4,110 | 4,225 | 4,070 | 4,195 | 301,900 |
| 2022/11/22 | 4,110 | 4,140 | 4,065 | 4,110 | 195,600 |
| 2022/11/21 | 4,075 | 4,160 | 4,075 | 4,105 | 269,200 |
| 2022/11/18 | 4,190 | 4,200 | 4,060 | 4,080 | 350,700 |
| 2022/11/17 | 4,175 | 4,265 | 4,155 | 4,175 | 329,100 |
| 2022/11/16 | 4,085 | 4,205 | 4,060 | 4,185 | 338,400 |
| 2022/11/15 | 4,045 | 4,080 | 4,035 | 4,060 | 139,500 |
| 2022/11/14 | 4,170 | 4,195 | 4,030 | 4,030 | 409,000 |
| 2022/11/11 | 4,220 | 4,235 | 3,960 | 4,120 | 1,005,500 |
| 2022/11/10 | 3,930 | 4,225 | 3,880 | 4,190 | 1,168,700 |
| 2022/11/09 | 4,020 | 4,055 | 3,990 | 4,025 | 252,000 |
| 2022/11/08 | 3,990 | 4,070 | 3,970 | 4,050 | 301,100 |
| 2022/11/07 | 4,030 | 4,030 | 3,915 | 3,920 | 207,700 |
| 2022/11/04 | 3,970 | 3,995 | 3,925 | 3,960 | 145,000 |
| 2022/11/02 | 3,950 | 4,015 | 3,920 | 3,970 | 313,100 |
| 2022/11/01 | 3,895 | 3,930 | 3,875 | 3,915 | 213,500 |
| 2022/10/31 | 3,805 | 3,895 | 3,795 | 3,860 | 265,700 |
| 2022/10/28 | 3,860 | 3,885 | 3,780 | 3,795 | 598,100 |
| 2022/10/27 | 3,940 | 3,965 | 3,875 | 3,915 | 342,800 |
| 2022/10/26 | 3,850 | 3,935 | 3,830 | 3,895 | 429,200 |
| 2022/10/25 | 3,740 | 3,830 | 3,725 | 3,785 | 138,400 |
| 2022/10/24 | 3,785 | 3,785 | 3,710 | 3,740 | 142,500 |
| 2022/10/21 | 3,735 | 3,790 | 3,725 | 3,765 | 178,300 |
| 2022/10/20 | 3,670 | 3,730 | 3,655 | 3,720 | 251,000 |
| 2022/10/19 | 3,650 | 3,670 | 3,590 | 3,635 | 279,500 |
| 2022/10/18 | 3,690 | 3,705 | 3,660 | 3,675 | 231,400 |
| 2022/10/17 | 3,720 | 3,725 | 3,670 | 3,700 | 191,400 |
| 2022/10/14 | 3,805 | 3,820 | 3,740 | 3,790 | 224,300 |
| 2022/10/13 | 3,725 | 3,775 | 3,690 | 3,735 | 306,400 |
| 2022/10/12 | 3,745 | 3,750 | 3,650 | 3,690 | 314,300 |
| 2022/10/11 | 3,810 | 3,880 | 3,760 | 3,760 | 402,100 |
| 2022/10/07 | 3,860 | 3,915 | 3,825 | 3,850 | 342,700 |
| 2022/10/06 | 3,805 | 3,955 | 3,805 | 3,855 | 488,600 |
| 2022/10/05 | 3,755 | 3,770 | 3,695 | 3,710 | 311,100 |
| 2022/10/04 | 3,660 | 3,705 | 3,645 | 3,685 | 328,400 |
| 2022/10/03 | 3,465 | 3,580 | 3,455 | 3,565 | 258,900 |
| 2022/09/30 | 3,485 | 3,520 | 3,435 | 3,465 | 246,100 |
| 2022/09/29 | 3,600 | 3,600 | 3,455 | 3,500 | 278,900 |
| 2022/09/28 | 3,590 | 3,675 | 3,520 | 3,570 | 452,000 |
| 2022/09/27 | 3,480 | 3,560 | 3,425 | 3,545 | 421,700 |
| 2022/09/26 | 3,645 | 3,655 | 3,490 | 3,495 | 601,700 |
| 2022/09/22 | 3,735 | 3,755 | 3,695 | 3,750 | 238,300 |
| 2022/09/21 | 3,735 | 3,785 | 3,720 | 3,735 | 219,700 |
| 2022/09/20 | 3,755 | 3,800 | 3,725 | 3,745 | 227,700 |
| 2022/09/16 | 3,755 | 3,775 | 3,665 | 3,720 | 336,600 |
| 2022/09/15 | 3,865 | 3,890 | 3,805 | 3,820 | 257,600 |
| 2022/09/14 | 3,760 | 3,810 | 3,735 | 3,795 | 210,900 |
| 2022/09/13 | 3,800 | 3,825 | 3,775 | 3,810 | 245,200 |
| 2022/09/12 | 3,835 | 3,835 | 3,735 | 3,775 | 225,500 |
| 2022/09/09 | 3,770 | 3,825 | 3,755 | 3,780 | 250,900 |
| 2022/09/08 | 3,675 | 3,775 | 3,670 | 3,745 | 368,700 |
| 2022/09/07 | 3,880 | 3,890 | 3,800 | 3,815 | 293,700 |
| 2022/09/06 | 3,970 | 4,000 | 3,935 | 3,950 | 310,300 |
| 2022/09/05 | 3,930 | 3,955 | 3,885 | 3,925 | 258,400 |
| 2022/09/02 | 3,850 | 3,890 | 3,790 | 3,875 | 434,200 |
| 2022/09/01 | 3,895 | 3,945 | 3,870 | 3,915 | 418,000 |
| 2022/08/31 | 3,850 | 3,955 | 3,830 | 3,935 | 454,800 |
| 2022/08/30 | 4,040 | 4,060 | 3,960 | 3,980 | 392,000 |
| 2022/08/29 | 3,870 | 3,925 | 3,820 | 3,920 | 426,000 |
| 2022/08/26 | 3,900 | 3,940 | 3,865 | 3,880 | 300,400 |
| 2022/08/25 | 3,890 | 3,950 | 3,835 | 3,895 | 644,500 |
| 2022/08/24 | 4,010 | 4,095 | 3,900 | 3,910 | 707,800 |
| 2022/08/23 | 3,910 | 3,975 | 3,870 | 3,890 | 585,200 |
| 2022/08/22 | 3,755 | 3,905 | 3,755 | 3,770 | 570,100 |
| 2022/08/19 | 3,620 | 3,780 | 3,610 | 3,765 | 620,400 |
| 2022/08/18 | 3,510 | 3,570 | 3,500 | 3,565 | 228,800 |
| 2022/08/17 | 3,500 | 3,545 | 3,470 | 3,520 | 276,100 |
| 2022/08/16 | 3,460 | 3,540 | 3,425 | 3,540 | 332,800 |
| 2022/08/15 | 3,465 | 3,505 | 3,405 | 3,490 | 298,500 |
| 2022/08/12 | 3,505 | 3,515 | 3,460 | 3,505 | 443,600 |
| 2022/08/10 | 3,525 | 3,550 | 3,395 | 3,400 | 757,000 |
| 2022/08/09 | 3,470 | 3,645 | 3,335 | 3,480 | 1,887,700 |
| 2022/08/08 | 3,335 | 3,430 | 3,330 | 3,400 | 322,600 |
| 2022/08/05 | 3,300 | 3,315 | 3,245 | 3,270 | 218,900 |
| 2022/08/04 | 3,360 | 3,425 | 3,330 | 3,355 | 245,500 |
| 2022/08/03 | 3,420 | 3,420 | 3,365 | 3,390 | 147,200 |
| 2022/08/02 | 3,390 | 3,430 | 3,360 | 3,420 | 221,100 |
| 2022/08/01 | 3,500 | 3,500 | 3,435 | 3,485 | 182,900 |
| 2022/07/29 | 3,460 | 3,525 | 3,430 | 3,485 | 274,100 |
| 2022/07/28 | 3,480 | 3,490 | 3,410 | 3,480 | 291,400 |
| 2022/07/27 | 3,435 | 3,455 | 3,385 | 3,425 | 190,800 |
| 2022/07/26 | 3,340 | 3,450 | 3,325 | 3,450 | 268,900 |
| 2022/07/25 | 3,295 | 3,335 | 3,235 | 3,270 | 222,000 |
| 2022/07/22 | 3,305 | 3,315 | 3,260 | 3,290 | 191,200 |
| 2022/07/21 | 3,305 | 3,375 | 3,290 | 3,340 | 195,000 |
| 2022/07/20 | 3,375 | 3,400 | 3,300 | 3,325 | 240,800 |
| 2022/07/19 | 3,255 | 3,325 | 3,250 | 3,285 | 285,400 |
| 2022/07/15 | 3,155 | 3,170 | 3,090 | 3,115 | 204,400 |
| 2022/07/14 | 3,200 | 3,215 | 3,145 | 3,195 | 205,400 |
| 2022/07/13 | 3,045 | 3,165 | 3,045 | 3,140 | 228,800 |
| 2022/07/12 | 3,070 | 3,185 | 3,045 | 3,155 | 392,700 |
| 2022/07/11 | 3,145 | 3,220 | 3,105 | 3,135 | 218,200 |
| 2022/07/08 | 3,120 | 3,180 | 3,100 | 3,105 | 476,300 |
| 2022/07/07 | 2,980 | 3,070 | 2,950 | 3,070 | 454,400 |
| 2022/07/06 | 3,035 | 3,115 | 2,995 | 3,050 | 600,600 |
| 2022/07/05 | 3,135 | 3,325 | 3,130 | 3,315 | 514,300 |
| 2022/07/04 | 3,030 | 3,075 | 2,986 | 3,065 | 367,700 |
| 2022/07/01 | 3,065 | 3,090 | 2,930 | 2,980 | 869,000 |
| 2022/06/30 | 3,215 | 3,245 | 3,155 | 3,205 | 306,800 |
| 2022/06/29 | 3,380 | 3,530 | 3,310 | 3,340 | 500,100 |
| 2022/06/28 | 3,265 | 3,325 | 3,255 | 3,310 | 276,100 |
| 2022/06/27 | 3,240 | 3,285 | 3,150 | 3,160 | 399,100 |
| 2022/06/24 | 3,085 | 3,215 | 3,070 | 3,210 | 472,400 |
| 2022/06/23 | 3,045 | 3,140 | 3,015 | 3,115 | 280,700 |
| 2022/06/22 | 3,235 | 3,250 | 3,075 | 3,090 | 502,900 |
| 2022/06/21 | 3,105 | 3,225 | 3,015 | 3,185 | 401,500 |
| 2022/06/20 | 3,160 | 3,175 | 2,995 | 3,015 | 599,100 |
| 2022/06/17 | 3,360 | 3,395 | 3,190 | 3,280 | 704,300 |
| 2022/06/16 | 3,380 | 3,465 | 3,360 | 3,430 | 308,400 |
| 2022/06/15 | 3,515 | 3,535 | 3,430 | 3,450 | 441,300 |
| 2022/06/14 | 3,580 | 3,645 | 3,515 | 3,615 | 688,800 |
| 2022/06/13 | 3,610 | 3,745 | 3,610 | 3,650 | 600,400 |
| 2022/06/10 | 3,685 | 3,720 | 3,610 | 3,650 | 933,300 |
| 2022/06/09 | 3,650 | 3,755 | 3,590 | 3,705 | 1,055,500 |
| 2022/06/08 | 3,440 | 3,585 | 3,440 | 3,510 | 806,000 |
| 2022/06/07 | 3,195 | 3,370 | 3,190 | 3,320 | 587,900 |
| 2022/06/06 | 3,120 | 3,195 | 3,115 | 3,195 | 320,100 |
| 2022/06/03 | 2,999 | 3,070 | 2,986 | 3,060 | 412,000 |
| 2022/06/02 | 3,115 | 3,125 | 2,889 | 2,976 | 707,900 |
| 2022/06/01 | 3,095 | 3,105 | 3,015 | 3,065 | 649,100 |
| 2022/05/31 | 2,971 | 3,240 | 2,957 | 3,155 | 971,100 |
| 2022/05/30 | 2,861 | 2,939 | 2,838 | 2,921 | 500,800 |
| 2022/05/27 | 2,812 | 2,831 | 2,781 | 2,814 | 249,200 |
| 2022/05/26 | 2,819 | 2,835 | 2,772 | 2,779 | 264,000 |
| 2022/05/25 | 2,843 | 2,852 | 2,791 | 2,796 | 257,300 |
| 2022/05/24 | 2,805 | 2,857 | 2,775 | 2,816 | 262,200 |
| 2022/05/23 | 2,850 | 2,875 | 2,757 | 2,789 | 359,900 |
| 2022/05/20 | 2,699 | 2,859 | 2,670 | 2,834 | 620,500 |
| 2022/05/19 | 2,529 | 2,702 | 2,511 | 2,693 | 610,900 |
| 2022/05/18 | 2,606 | 2,624 | 2,548 | 2,579 | 429,200 |
| 2022/05/17 | 2,564 | 2,729 | 2,550 | 2,605 | 818,700 |
| 2022/05/16 | 2,620 | 2,635 | 2,495 | 2,514 | 699,100 |
| 2022/05/13 | 2,510 | 2,770 | 2,468 | 2,640 | 793,200 |
| 2022/05/12 | 2,590 | 2,604 | 2,544 | 2,555 | 411,000 |
| 2022/05/11 | 2,498 | 2,551 | 2,480 | 2,540 | 280,800 |
| 2022/05/10 | 2,620 | 2,629 | 2,468 | 2,523 | 368,100 |
| 2022/05/09 | 2,704 | 2,759 | 2,691 | 2,701 | 431,800 |
| 2022/05/06 | 2,670 | 2,725 | 2,642 | 2,689 | 513,600 |
| 2022/05/02 | 2,584 | 2,644 | 2,572 | 2,622 | 417,300 |
| 2022/04/28 | 2,564 | 2,587 | 2,507 | 2,567 | 424,900 |
| 2022/04/27 | 2,476 | 2,576 | 2,460 | 2,564 | 623,200 |
| 2022/04/26 | 2,480 | 2,514 | 2,443 | 2,467 | 342,700 |
| 2022/04/25 | 2,485 | 2,566 | 2,481 | 2,519 | 347,000 |
| 2022/04/22 | 2,564 | 2,581 | 2,513 | 2,553 | 301,900 |
| 2022/04/21 | 2,654 | 2,671 | 2,591 | 2,625 | 361,800 |
| 2022/04/20 | 2,744 | 2,744 | 2,643 | 2,680 | 409,700 |
| 2022/04/19 | 2,748 | 2,771 | 2,705 | 2,762 | 346,700 |
| 2022/04/18 | 2,740 | 2,761 | 2,669 | 2,707 | 248,700 |
| 2022/04/15 | 2,767 | 2,812 | 2,703 | 2,714 | 388,600 |
| 2022/04/14 | 2,709 | 2,777 | 2,684 | 2,755 | 550,700 |
| 2022/04/13 | 2,606 | 2,719 | 2,605 | 2,719 | 397,800 |
| 2022/04/12 | 2,625 | 2,670 | 2,547 | 2,556 | 364,900 |
| 2022/04/11 | 2,648 | 2,714 | 2,610 | 2,655 | 352,900 |
| 2022/04/08 | 2,558 | 2,602 | 2,534 | 2,598 | 364,100 |
| 2022/04/07 | 2,550 | 2,582 | 2,498 | 2,571 | 448,000 |
| 2022/04/06 | 2,642 | 2,656 | 2,587 | 2,628 | 354,100 |
| 2022/04/05 | 2,658 | 2,705 | 2,655 | 2,690 | 287,700 |
| 2022/04/04 | 2,577 | 2,630 | 2,568 | 2,623 | 219,100 |
| 2022/04/01 | 2,555 | 2,605 | 2,517 | 2,589 | 284,900 |
| 2022/03/31 | 2,647 | 2,667 | 2,561 | 2,571 | 386,900 |
| 2022/03/30 | 2,771 | 2,771 | 2,612 | 2,618 | 478,500 |
| 2022/03/29 | 2,850 | 2,871 | 2,755 | 2,798 | 743,900 |
| 2022/03/28 | 2,968 | 3,015 | 2,906 | 3,000 | 435,200 |
| 2022/03/25 | 2,939 | 2,949 | 2,901 | 2,922 | 215,100 |
| 2022/03/24 | 2,950 | 3,045 | 2,914 | 2,946 | 480,100 |
| 2022/03/23 | 2,877 | 2,935 | 2,852 | 2,914 | 364,400 |
| 2022/03/22 | 2,751 | 2,909 | 2,751 | 2,887 | 840,000 |
| 2022/03/18 | 2,701 | 2,716 | 2,667 | 2,680 | 545,500 |
| 2022/03/17 | 2,631 | 2,703 | 2,626 | 2,685 | 278,500 |
| 2022/03/16 | 2,560 | 2,682 | 2,541 | 2,656 | 345,700 |
| 2022/03/15 | 2,674 | 2,674 | 2,526 | 2,594 | 484,900 |
| 2022/03/14 | 2,731 | 2,745 | 2,686 | 2,710 | 282,900 |
| 2022/03/11 | 2,627 | 2,749 | 2,627 | 2,718 | 487,900 |
| 2022/03/10 | 2,484 | 2,683 | 2,471 | 2,653 | 612,000 |
| 2022/03/09 | 2,665 | 2,719 | 2,622 | 2,634 | 505,200 |
| 2022/03/08 | 2,719 | 2,719 | 2,539 | 2,618 | 655,500 |
| 2022/03/07 | 2,700 | 2,777 | 2,674 | 2,719 | 1,040,300 |
| 2022/03/04 | 2,665 | 2,675 | 2,576 | 2,616 | 849,500 |
| 2022/03/03 | 2,535 | 2,754 | 2,530 | 2,703 | 1,386,100 |
| 2022/03/02 | 2,423 | 2,568 | 2,325 | 2,502 | 1,582,000 |
| 2022/03/01 | 2,739 | 2,739 | 2,395 | 2,450 | 1,716,300 |
| 2022/02/28 | 2,720 | 2,778 | 2,700 | 2,733 | 462,100 |
| 2022/02/25 | 2,778 | 2,798 | 2,670 | 2,685 | 548,500 |
| 2022/02/24 | 2,809 | 2,894 | 2,761 | 2,878 | 574,100 |
| 2022/02/22 | 2,702 | 2,765 | 2,698 | 2,764 | 242,500 |
| 2022/02/21 | 2,766 | 2,793 | 2,678 | 2,680 | 215,100 |
| 2022/02/18 | 2,793 | 2,800 | 2,700 | 2,748 | 373,100 |
| 2022/02/17 | 2,802 | 2,846 | 2,785 | 2,810 | 279,000 |
| 2022/02/16 | 2,765 | 2,792 | 2,675 | 2,792 | 368,200 |
| 2022/02/15 | 2,918 | 2,935 | 2,811 | 2,833 | 313,400 |
| 2022/02/14 | 2,809 | 2,997 | 2,809 | 2,934 | 639,200 |
| 2022/02/10 | 2,692 | 2,765 | 2,689 | 2,744 | 356,300 |
| 2022/02/09 | 2,834 | 2,840 | 2,594 | 2,727 | 876,600 |
| 2022/02/08 | 2,828 | 2,876 | 2,810 | 2,863 | 181,700 |
| 2022/02/07 | 2,799 | 2,867 | 2,775 | 2,849 | 257,000 |
| 2022/02/04 | 2,724 | 2,771 | 2,724 | 2,766 | 305,600 |
| 2022/02/03 | 2,721 | 2,740 | 2,686 | 2,712 | 177,000 |
| 2022/02/02 | 2,700 | 2,747 | 2,691 | 2,710 | 304,500 |
| 2022/02/01 | 2,730 | 2,738 | 2,659 | 2,664 | 251,600 |
| 2022/01/31 | 2,679 | 2,741 | 2,667 | 2,737 | 189,200 |
| 2022/01/28 | 2,653 | 2,686 | 2,626 | 2,682 | 199,800 |
| 2022/01/27 | 2,632 | 2,642 | 2,560 | 2,610 | 235,700 |
| 2022/01/26 | 2,691 | 2,712 | 2,602 | 2,612 | 164,700 |
| 2022/01/25 | 2,698 | 2,698 | 2,599 | 2,641 | 194,200 |
| 2022/01/24 | 2,609 | 2,703 | 2,606 | 2,698 | 195,100 |
| 2022/01/21 | 2,671 | 2,675 | 2,569 | 2,635 | 275,800 |
| 2022/01/20 | 2,732 | 2,756 | 2,702 | 2,742 | 234,900 |
| 2022/01/19 | 2,792 | 2,820 | 2,737 | 2,758 | 257,500 |
| 2022/01/18 | 2,776 | 2,817 | 2,770 | 2,783 | 170,400 |
| 2022/01/17 | 2,834 | 2,834 | 2,753 | 2,763 | 246,100 |
| 2022/01/14 | 2,761 | 2,774 | 2,722 | 2,756 | 267,400 |
| 2022/01/13 | 2,772 | 2,810 | 2,734 | 2,753 | 263,000 |
| 2022/01/12 | 2,663 | 2,754 | 2,663 | 2,741 | 332,000 |
| 2022/01/11 | 2,612 | 2,642 | 2,581 | 2,641 | 181,800 |
| 2022/01/07 | 2,600 | 2,637 | 2,594 | 2,626 | 225,000 |
| 2022/01/06 | 2,633 | 2,641 | 2,549 | 2,550 | 256,200 |
| 2022/01/05 | 2,650 | 2,676 | 2,627 | 2,647 | 417,400 |
| 2022/01/04 | 2,531 | 2,580 | 2,518 | 2,574 | 230,100 |