出光興産(5019)の株価時系列情報
出光興産(5019)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 | 7,910 | 7,960 | 7,890 | 7,940 | 73,500 |
| 2011/12/29 | 7,860 | 7,950 | 7,810 | 7,900 | 90,600 |
| 2011/12/28 | 8,030 | 8,030 | 7,850 | 7,870 | 139,400 |
| 2011/12/27 | 8,030 | 8,080 | 7,950 | 8,030 | 52,500 |
| 2011/12/26 | 8,120 | 8,120 | 8,000 | 8,030 | 64,700 |
| 2011/12/22 | 8,160 | 8,160 | 7,910 | 7,970 | 151,500 |
| 2011/12/21 | 8,270 | 8,280 | 8,110 | 8,150 | 97,100 |
| 2011/12/20 | 8,000 | 8,140 | 8,000 | 8,140 | 75,800 |
| 2011/12/19 | 8,250 | 8,280 | 7,990 | 8,080 | 110,600 |
| 2011/12/16 | 8,260 | 8,280 | 8,160 | 8,220 | 73,300 |
| 2011/12/15 | 8,320 | 8,380 | 8,210 | 8,210 | 150,300 |
| 2011/12/14 | 8,520 | 8,560 | 8,390 | 8,430 | 106,100 |
| 2011/12/13 | 8,600 | 8,690 | 8,500 | 8,530 | 156,800 |
| 2011/12/12 | 8,560 | 8,760 | 8,470 | 8,700 | 178,200 |
| 2011/12/09 | 8,330 | 8,590 | 8,330 | 8,410 | 127,400 |
| 2011/12/08 | 8,600 | 8,630 | 8,470 | 8,520 | 137,400 |
| 2011/12/07 | 8,320 | 8,500 | 8,260 | 8,450 | 229,100 |
| 2011/12/06 | 8,380 | 8,400 | 8,250 | 8,250 | 145,400 |
| 2011/12/05 | 8,300 | 8,430 | 8,270 | 8,330 | 88,400 |
| 2011/12/02 | 8,400 | 8,450 | 8,310 | 8,330 | 106,400 |
| 2011/12/01 | 8,270 | 8,380 | 8,220 | 8,350 | 148,900 |
| 2011/11/30 | 8,000 | 8,140 | 7,950 | 8,050 | 234,000 |
| 2011/11/29 | 7,980 | 8,020 | 7,900 | 8,010 | 93,300 |
| 2011/11/28 | 7,650 | 7,910 | 7,640 | 7,880 | 122,700 |
| 2011/11/25 | 7,580 | 7,680 | 7,540 | 7,570 | 63,400 |
| 2011/11/24 | 7,650 | 7,710 | 7,560 | 7,580 | 92,800 |
| 2011/11/22 | 7,560 | 7,790 | 7,540 | 7,760 | 121,100 |
| 2011/11/21 | 7,650 | 7,660 | 7,520 | 7,550 | 71,600 |
| 2011/11/18 | 7,770 | 7,810 | 7,690 | 7,750 | 77,900 |
| 2011/11/17 | 7,770 | 7,890 | 7,680 | 7,870 | 99,900 |
| 2011/11/16 | 7,790 | 7,890 | 7,740 | 7,770 | 120,800 |
| 2011/11/15 | 7,810 | 7,820 | 7,700 | 7,750 | 125,400 |
| 2011/11/14 | 7,900 | 7,980 | 7,810 | 7,940 | 109,500 |
| 2011/11/11 | 7,690 | 7,830 | 7,500 | 7,770 | 117,800 |
| 2011/11/10 | 7,670 | 7,670 | 7,530 | 7,600 | 92,800 |
| 2011/11/09 | 7,710 | 7,840 | 7,710 | 7,830 | 122,800 |
| 2011/11/08 | 7,790 | 7,880 | 7,560 | 7,640 | 134,100 |
| 2011/11/07 | 7,750 | 7,970 | 7,710 | 7,880 | 116,400 |
| 2011/11/04 | 7,700 | 7,870 | 7,650 | 7,870 | 196,800 |
| 2011/11/02 | 7,340 | 7,650 | 7,330 | 7,470 | 236,000 |
| 2011/11/01 | 7,350 | 7,400 | 7,190 | 7,370 | 125,000 |
| 2011/10/31 | 7,660 | 7,790 | 7,420 | 7,420 | 139,200 |
| 2011/10/28 | 7,750 | 7,850 | 7,690 | 7,690 | 90,000 |
| 2011/10/27 | 7,310 | 7,690 | 7,230 | 7,670 | 118,200 |
| 2011/10/26 | 7,300 | 7,430 | 7,190 | 7,360 | 61,700 |
| 2011/10/25 | 7,630 | 7,640 | 7,340 | 7,360 | 140,300 |
| 2011/10/24 | 7,300 | 7,500 | 7,300 | 7,490 | 75,500 |
| 2011/10/21 | 7,180 | 7,240 | 7,130 | 7,200 | 89,600 |
| 2011/10/20 | 7,300 | 7,310 | 7,130 | 7,170 | 113,200 |
| 2011/10/19 | 7,580 | 7,580 | 7,360 | 7,390 | 65,200 |
| 2011/10/18 | 7,480 | 7,580 | 7,440 | 7,490 | 74,400 |
| 2011/10/17 | 7,630 | 7,720 | 7,630 | 7,660 | 96,000 |
| 2011/10/14 | 7,500 | 7,580 | 7,440 | 7,480 | 90,600 |
| 2011/10/13 | 7,570 | 7,630 | 7,520 | 7,520 | 102,700 |
| 2011/10/12 | 7,370 | 7,550 | 7,330 | 7,530 | 129,800 |
| 2011/10/11 | 7,290 | 7,380 | 7,260 | 7,380 | 168,900 |
| 2011/10/07 | 7,000 | 7,050 | 6,950 | 6,980 | 105,000 |
| 2011/10/06 | 6,630 | 6,900 | 6,600 | 6,860 | 150,500 |
| 2011/10/05 | 6,680 | 6,710 | 6,530 | 6,590 | 102,700 |
| 2011/10/04 | 6,640 | 6,680 | 6,500 | 6,620 | 119,800 |
| 2011/10/03 | 6,850 | 6,870 | 6,700 | 6,800 | 106,100 |
| 2011/09/30 | 6,990 | 7,040 | 6,920 | 7,020 | 153,600 |
| 2011/09/29 | 6,940 | 7,000 | 6,800 | 6,960 | 206,500 |
| 2011/09/28 | 6,930 | 7,110 | 6,930 | 6,990 | 149,800 |
| 2011/09/27 | 7,030 | 7,070 | 6,840 | 6,920 | 238,400 |
| 2011/09/26 | 7,300 | 7,300 | 6,900 | 6,940 | 143,200 |
| 2011/09/22 | 7,350 | 7,400 | 7,220 | 7,230 | 120,800 |
| 2011/09/21 | 7,530 | 7,550 | 7,410 | 7,470 | 87,300 |
| 2011/09/20 | 7,640 | 7,640 | 7,490 | 7,520 | 107,500 |
| 2011/09/16 | 7,410 | 7,740 | 7,380 | 7,740 | 111,000 |
| 2011/09/15 | 7,420 | 7,430 | 7,300 | 7,350 | 91,400 |
| 2011/09/14 | 7,470 | 7,540 | 7,260 | 7,280 | 141,000 |
| 2011/09/13 | 7,390 | 7,500 | 7,290 | 7,470 | 104,200 |
| 2011/09/12 | 7,200 | 7,320 | 7,160 | 7,300 | 100,800 |
| 2011/09/09 | 7,430 | 7,470 | 7,320 | 7,340 | 162,800 |
| 2011/09/08 | 7,620 | 7,680 | 7,460 | 7,550 | 101,600 |
| 2011/09/07 | 7,590 | 7,600 | 7,410 | 7,580 | 159,600 |
| 2011/09/06 | 7,550 | 7,600 | 7,360 | 7,380 | 100,300 |
| 2011/09/05 | 7,770 | 7,770 | 7,510 | 7,550 | 78,300 |
| 2011/09/02 | 7,890 | 7,920 | 7,790 | 7,850 | 73,800 |
| 2011/09/01 | 8,000 | 8,000 | 7,830 | 7,940 | 158,800 |
| 2011/08/31 | 7,980 | 8,040 | 7,920 | 7,950 | 140,200 |
| 2011/08/30 | 7,990 | 8,100 | 7,970 | 8,010 | 126,800 |
| 2011/08/29 | 7,830 | 7,920 | 7,730 | 7,880 | 174,300 |
| 2011/08/26 | 7,740 | 8,020 | 7,740 | 7,980 | 229,500 |
| 2011/08/25 | 7,650 | 7,910 | 7,610 | 7,730 | 301,900 |
| 2011/08/24 | 7,400 | 7,640 | 7,350 | 7,500 | 309,200 |
| 2011/08/23 | 7,390 | 7,400 | 7,120 | 7,210 | 164,300 |
| 2011/08/22 | 7,380 | 7,470 | 7,210 | 7,240 | 114,800 |
| 2011/08/19 | 7,500 | 7,600 | 7,350 | 7,400 | 136,200 |
| 2011/08/18 | 7,600 | 7,700 | 7,600 | 7,660 | 151,000 |
| 2011/08/17 | 7,680 | 7,700 | 7,470 | 7,560 | 158,200 |
| 2011/08/16 | 7,620 | 7,690 | 7,620 | 7,670 | 86,800 |
| 2011/08/15 | 7,690 | 7,690 | 7,550 | 7,620 | 85,300 |
| 2011/08/12 | 7,630 | 7,660 | 7,520 | 7,560 | 128,300 |
| 2011/08/11 | 7,530 | 7,650 | 7,510 | 7,580 | 103,500 |
| 2011/08/10 | 7,850 | 7,900 | 7,670 | 7,720 | 174,900 |
| 2011/08/09 | 7,650 | 7,680 | 7,260 | 7,670 | 258,400 |
| 2011/08/08 | 8,100 | 8,210 | 7,930 | 8,010 | 162,400 |
| 2011/08/05 | 8,020 | 8,200 | 7,940 | 8,180 | 229,300 |
| 2011/08/04 | 8,620 | 8,740 | 8,460 | 8,500 | 206,900 |
| 2011/08/03 | 9,060 | 9,100 | 8,550 | 8,610 | 284,200 |
| 2011/08/02 | 9,090 | 9,220 | 9,020 | 9,210 | 159,900 |
| 2011/08/01 | 8,970 | 9,080 | 8,930 | 9,060 | 116,500 |
| 2011/07/29 | 9,010 | 9,110 | 8,940 | 8,940 | 122,500 |
| 2011/07/28 | 9,140 | 9,160 | 8,970 | 9,030 | 92,500 |
| 2011/07/27 | 9,230 | 9,290 | 9,140 | 9,290 | 98,200 |
| 2011/07/26 | 9,160 | 9,270 | 9,130 | 9,240 | 78,300 |
| 2011/07/25 | 9,150 | 9,180 | 9,120 | 9,160 | 87,200 |
| 2011/07/22 | 9,230 | 9,270 | 9,160 | 9,190 | 147,500 |
| 2011/07/21 | 9,120 | 9,170 | 9,110 | 9,160 | 83,900 |
| 2011/07/20 | 9,040 | 9,150 | 8,990 | 9,060 | 69,400 |
| 2011/07/19 | 8,910 | 8,970 | 8,820 | 8,910 | 87,000 |
| 2011/07/15 | 8,980 | 8,990 | 8,900 | 8,930 | 57,200 |
| 2011/07/14 | 8,980 | 9,050 | 8,900 | 8,950 | 99,000 |
| 2011/07/13 | 8,900 | 9,040 | 8,900 | 8,980 | 83,300 |
| 2011/07/12 | 9,000 | 9,070 | 8,880 | 8,880 | 114,600 |
| 2011/07/11 | 9,030 | 9,100 | 8,970 | 9,100 | 112,900 |
| 2011/07/08 | 8,870 | 9,090 | 8,840 | 9,060 | 195,300 |
| 2011/07/07 | 8,840 | 8,840 | 8,720 | 8,800 | 86,900 |
| 2011/07/06 | 8,670 | 8,850 | 8,660 | 8,850 | 84,800 |
| 2011/07/05 | 8,630 | 8,720 | 8,630 | 8,710 | 50,700 |
| 2011/07/04 | 8,670 | 8,790 | 8,620 | 8,700 | 88,000 |
| 2011/07/01 | 8,610 | 8,640 | 8,550 | 8,580 | 79,700 |
| 2011/06/30 | 8,610 | 8,640 | 8,480 | 8,560 | 173,200 |
| 2011/06/29 | 8,500 | 8,500 | 8,380 | 8,480 | 102,200 |
| 2011/06/28 | 8,370 | 8,500 | 8,360 | 8,430 | 145,400 |
| 2011/06/27 | 8,340 | 8,340 | 8,220 | 8,250 | 100,800 |
| 2011/06/24 | 8,440 | 8,460 | 8,260 | 8,330 | 198,300 |
| 2011/06/23 | 8,380 | 8,550 | 8,380 | 8,420 | 165,200 |
| 2011/06/22 | 8,360 | 8,450 | 8,310 | 8,440 | 135,700 |
| 2011/06/21 | 8,420 | 8,430 | 8,190 | 8,300 | 145,300 |
| 2011/06/20 | 8,470 | 8,500 | 8,360 | 8,390 | 84,400 |
| 2011/06/17 | 8,650 | 8,670 | 8,450 | 8,520 | 154,800 |
| 2011/06/16 | 8,650 | 8,740 | 8,630 | 8,660 | 153,900 |
| 2011/06/15 | 8,710 | 8,860 | 8,680 | 8,800 | 152,900 |
| 2011/06/14 | 8,650 | 8,690 | 8,540 | 8,610 | 300,400 |
| 2011/06/13 | 8,940 | 8,940 | 8,660 | 8,750 | 157,700 |
| 2011/06/10 | 9,060 | 9,130 | 8,980 | 9,030 | 190,200 |
| 2011/06/09 | 8,990 | 9,100 | 8,910 | 9,050 | 115,700 |
| 2011/06/08 | 8,970 | 9,090 | 8,940 | 9,020 | 133,600 |
| 2011/06/07 | 8,650 | 8,930 | 8,650 | 8,930 | 167,700 |
| 2011/06/06 | 8,630 | 8,800 | 8,600 | 8,720 | 174,400 |
| 2011/06/03 | 8,810 | 8,890 | 8,580 | 8,600 | 138,400 |
| 2011/06/02 | 9,090 | 9,100 | 8,840 | 8,860 | 246,100 |
| 2011/06/01 | 9,140 | 9,240 | 9,020 | 9,240 | 452,600 |
| 2011/05/31 | 8,770 | 8,990 | 8,760 | 8,990 | 180,200 |
| 2011/05/30 | 8,650 | 8,810 | 8,610 | 8,710 | 139,500 |
| 2011/05/27 | 8,570 | 8,820 | 8,500 | 8,710 | 151,300 |
| 2011/05/26 | 8,720 | 8,770 | 8,570 | 8,620 | 166,300 |
| 2011/05/25 | 8,720 | 8,780 | 8,510 | 8,540 | 238,000 |
| 2011/05/24 | 8,410 | 8,500 | 8,360 | 8,470 | 176,100 |
| 2011/05/23 | 8,440 | 8,550 | 8,320 | 8,450 | 214,000 |
| 2011/05/20 | 8,590 | 8,600 | 8,480 | 8,500 | 214,700 |
| 2011/05/19 | 8,850 | 8,870 | 8,640 | 8,690 | 147,500 |
| 2011/05/18 | 8,690 | 8,830 | 8,610 | 8,750 | 119,300 |
| 2011/05/17 | 8,610 | 8,770 | 8,530 | 8,670 | 158,100 |
| 2011/05/16 | 8,790 | 8,810 | 8,610 | 8,670 | 118,800 |
| 2011/05/13 | 9,250 | 9,250 | 8,730 | 8,870 | 186,500 |
| 2011/05/12 | 9,260 | 9,390 | 9,170 | 9,300 | 126,100 |
| 2011/05/11 | 9,300 | 9,350 | 9,250 | 9,310 | 160,100 |
| 2011/05/10 | 9,320 | 9,390 | 9,130 | 9,280 | 180,800 |
| 2011/05/09 | 9,210 | 9,340 | 9,210 | 9,260 | 156,000 |
| 2011/05/06 | 9,380 | 9,380 | 9,100 | 9,150 | 309,600 |
| 2011/05/02 | 9,540 | 9,560 | 9,290 | 9,420 | 205,700 |
| 2011/04/28 | 9,490 | 9,510 | 9,380 | 9,490 | 138,900 |
| 2011/04/27 | 9,480 | 9,520 | 9,400 | 9,460 | 86,900 |
| 2011/04/26 | 9,450 | 9,530 | 9,360 | 9,450 | 96,200 |
| 2011/04/25 | 9,320 | 9,500 | 9,300 | 9,350 | 94,500 |
| 2011/04/22 | 9,490 | 9,500 | 9,360 | 9,470 | 64,300 |
| 2011/04/21 | 9,490 | 9,550 | 9,410 | 9,490 | 88,100 |
| 2011/04/20 | 9,290 | 9,390 | 9,250 | 9,370 | 102,800 |
| 2011/04/19 | 9,340 | 9,430 | 9,240 | 9,270 | 162,900 |
| 2011/04/18 | 9,590 | 9,670 | 9,460 | 9,460 | 89,200 |
| 2011/04/15 | 9,650 | 9,760 | 9,510 | 9,530 | 81,900 |
| 2011/04/14 | 9,530 | 9,580 | 9,420 | 9,550 | 114,100 |
| 2011/04/13 | 9,510 | 9,570 | 9,340 | 9,520 | 286,800 |
| 2011/04/12 | 9,890 | 9,930 | 9,630 | 9,690 | 177,900 |
| 2011/04/11 | 9,900 | 10,130 | 9,900 | 10,090 | 98,700 |
| 2011/04/08 | 9,930 | 10,110 | 9,910 | 9,940 | 143,600 |
| 2011/04/07 | 9,920 | 10,170 | 9,880 | 9,970 | 120,400 |
| 2011/04/06 | 10,250 | 10,250 | 9,840 | 10,000 | 144,800 |
| 2011/04/05 | 10,280 | 10,400 | 10,120 | 10,140 | 259,500 |
| 2011/04/04 | 10,210 | 10,290 | 10,180 | 10,210 | 188,100 |
| 2011/04/01 | 9,980 | 10,260 | 9,950 | 10,150 | 276,100 |
| 2011/03/31 | 9,690 | 9,740 | 9,520 | 9,740 | 185,500 |
| 2011/03/30 | 9,630 | 9,760 | 9,530 | 9,640 | 250,400 |
| 2011/03/29 | 9,950 | 10,040 | 9,730 | 9,780 | 232,000 |
| 2011/03/28 | 9,800 | 10,080 | 9,790 | 10,080 | 201,500 |
| 2011/03/25 | 9,880 | 9,880 | 9,550 | 9,710 | 205,700 |
| 2011/03/24 | 9,420 | 9,850 | 9,360 | 9,770 | 250,000 |
| 2011/03/23 | 9,460 | 9,510 | 9,230 | 9,340 | 144,500 |
| 2011/03/22 | 9,390 | 9,590 | 9,230 | 9,450 | 284,600 |
| 2011/03/18 | 8,900 | 9,150 | 8,880 | 8,930 | 165,000 |
| 2011/03/17 | 8,190 | 8,950 | 8,160 | 8,750 | 235,200 |
| 2011/03/16 | 8,390 | 8,650 | 8,300 | 8,580 | 270,700 |
| 2011/03/15 | 8,640 | 8,640 | 7,440 | 7,990 | 438,000 |
| 2011/03/14 | 8,730 | 9,500 | 8,730 | 8,940 | 331,900 |
| 2011/03/11 | 9,280 | 9,300 | 9,120 | 9,180 | 275,400 |
| 2011/03/10 | 9,660 | 9,760 | 9,390 | 9,430 | 167,700 |
| 2011/03/09 | 9,730 | 9,790 | 9,670 | 9,740 | 148,400 |
| 2011/03/08 | 9,950 | 9,990 | 9,710 | 9,720 | 156,900 |
| 2011/03/07 | 9,920 | 9,990 | 9,890 | 9,930 | 102,200 |
| 2011/03/04 | 10,010 | 10,040 | 9,850 | 9,910 | 116,800 |
| 2011/03/03 | 9,870 | 9,980 | 9,700 | 9,870 | 213,900 |
| 2011/03/02 | 9,750 | 10,010 | 9,750 | 9,900 | 237,400 |
| 2011/03/01 | 9,580 | 9,940 | 9,550 | 9,850 | 191,400 |
| 2011/02/28 | 9,640 | 9,750 | 9,400 | 9,630 | 141,200 |
| 2011/02/25 | 9,200 | 9,670 | 9,200 | 9,630 | 225,000 |
| 2011/02/24 | 9,340 | 9,530 | 9,280 | 9,350 | 217,000 |
| 2011/02/23 | 9,810 | 9,870 | 9,380 | 9,420 | 295,900 |
| 2011/02/22 | 9,860 | 10,140 | 9,740 | 9,750 | 190,600 |
| 2011/02/21 | 9,700 | 9,890 | 9,670 | 9,810 | 130,500 |
| 2011/02/18 | 9,530 | 9,870 | 9,530 | 9,740 | 265,800 |
| 2011/02/17 | 9,390 | 9,680 | 9,360 | 9,600 | 328,500 |
| 2011/02/16 | 9,180 | 9,330 | 9,130 | 9,240 | 144,800 |
| 2011/02/15 | 9,000 | 9,280 | 8,960 | 9,260 | 223,600 |
| 2011/02/14 | 8,900 | 9,130 | 8,860 | 9,100 | 197,100 |
| 2011/02/10 | 8,730 | 8,890 | 8,680 | 8,850 | 146,600 |
| 2011/02/09 | 8,890 | 8,890 | 8,770 | 8,820 | 87,600 |
| 2011/02/08 | 8,890 | 8,910 | 8,840 | 8,870 | 102,700 |
| 2011/02/07 | 8,840 | 8,870 | 8,760 | 8,820 | 165,600 |
| 2011/02/04 | 9,090 | 9,090 | 8,770 | 8,800 | 253,400 |
| 2011/02/03 | 9,090 | 9,190 | 8,940 | 9,000 | 230,000 |
| 2011/02/02 | 9,210 | 9,210 | 9,030 | 9,100 | 417,900 |
| 2011/02/01 | 8,830 | 9,000 | 8,750 | 8,910 | 298,700 |
| 2011/01/31 | 8,490 | 8,690 | 8,470 | 8,630 | 105,200 |
| 2011/01/28 | 8,690 | 8,710 | 8,520 | 8,600 | 128,700 |
| 2011/01/27 | 8,610 | 8,710 | 8,580 | 8,690 | 212,800 |
| 2011/01/26 | 8,820 | 8,830 | 8,710 | 8,730 | 141,400 |
| 2011/01/25 | 8,840 | 8,920 | 8,790 | 8,900 | 132,300 |
| 2011/01/24 | 8,850 | 8,890 | 8,680 | 8,890 | 141,600 |
| 2011/01/21 | 9,050 | 9,070 | 8,710 | 8,780 | 255,200 |
| 2011/01/20 | 9,020 | 9,040 | 8,930 | 9,020 | 180,700 |
| 2011/01/19 | 8,990 | 9,060 | 8,920 | 9,050 | 86,600 |
| 2011/01/18 | 8,900 | 9,040 | 8,860 | 8,950 | 189,900 |
| 2011/01/17 | 9,070 | 9,090 | 8,920 | 8,960 | 127,300 |
| 2011/01/14 | 9,000 | 9,120 | 8,930 | 9,010 | 157,700 |
| 2011/01/13 | 8,850 | 9,040 | 8,760 | 8,950 | 238,500 |
| 2011/01/12 | 9,080 | 9,140 | 8,710 | 8,750 | 291,800 |
| 2011/01/11 | 8,940 | 9,040 | 8,880 | 9,000 | 166,500 |
| 2011/01/07 | 8,940 | 9,050 | 8,880 | 8,990 | 159,000 |
| 2011/01/06 | 8,880 | 8,980 | 8,880 | 8,940 | 195,000 |
| 2011/01/05 | 8,880 | 8,900 | 8,810 | 8,850 | 189,100 |
| 2011/01/04 | 8,710 | 8,910 | 8,710 | 8,880 | 152,900 |