日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2014/12/30 1,999 2,014 1,991 1,998 501,400
2014/12/29 2,035 2,036 1,995 2,003 994,200
2014/12/26 2,036 2,042 2,023 2,034 747,400
2014/12/25 2,080 2,080 2,034 2,045 676,500
2014/12/24 2,095 2,095 2,031 2,046 1,415,800
2014/12/22 2,061 2,133 2,026 2,075 4,657,400
2014/12/19 1,997 2,025 1,983 2,025 973,500
2014/12/18 1,959 1,992 1,959 1,973 917,600
2014/12/17 1,910 1,940 1,900 1,935 793,600
2014/12/16 1,940 1,956 1,906 1,912 769,300
2014/12/15 1,955 1,960 1,930 1,954 760,000
2014/12/12 1,969 1,976 1,963 1,963 759,000
2014/12/11 1,994 1,997 1,964 1,981 773,300
2014/12/10 2,005 2,015 1,998 2,001 690,200
2014/12/09 2,013 2,016 2,001 2,008 522,600
2014/12/08 2,028 2,034 2,005 2,034 474,000
2014/12/05 2,020 2,035 2,013 2,025 642,400
2014/12/04 2,050 2,050 2,020 2,021 702,800
2014/12/03 2,020 2,030 2,007 2,018 627,100
2014/12/02 1,995 2,011 1,982 2,001 878,800
2014/12/01 2,030 2,030 1,991 2,000 772,200
2014/11/28 2,053 2,055 2,012 2,025 825,900
2014/11/27 2,067 2,082 2,055 2,064 614,500
2014/11/26 2,099 2,099 2,067 2,068 612,400
2014/11/25 2,109 2,109 2,083 2,107 658,800
2014/11/21 2,085 2,089 2,044 2,076 517,900
2014/11/20 2,049 2,072 2,037 2,067 637,700
2014/11/19 2,033 2,039 2,014 2,036 452,800
2014/11/18 2,042 2,043 2,020 2,030 327,900
2014/11/17 2,060 2,067 2,015 2,018 569,500
2014/11/14 2,104 2,104 2,056 2,064 620,000
2014/11/13 2,076 2,095 2,060 2,068 392,100
2014/11/12 2,102 2,110 2,064 2,065 440,400
2014/11/11 2,101 2,120 2,075 2,082 456,700
2014/11/10 2,076 2,098 2,061 2,096 467,700
2014/11/07 2,080 2,088 2,055 2,068 610,200
2014/11/06 2,135 2,139 2,078 2,078 856,600
2014/11/05 2,121 2,121 2,074 2,114 922,700
2014/11/04 2,210 2,211 2,141 2,146 542,400
2014/10/31 2,107 2,179 2,107 2,160 590,000
2014/10/30 2,083 2,119 2,083 2,091 506,400
2014/10/29 2,062 2,084 2,056 2,082 532,900
2014/10/28 2,074 2,080 2,032 2,038 459,100
2014/10/27 2,092 2,098 2,055 2,079 415,000
2014/10/24 2,100 2,112 2,066 2,071 244,200
2014/10/23 2,068 2,083 2,047 2,065 269,000
2014/10/22 2,065 2,089 2,046 2,083 413,200
2014/10/21 2,071 2,098 2,028 2,029 413,400
2014/10/20 2,060 2,081 2,040 2,065 467,700
2014/10/17 2,036 2,056 2,010 2,010 659,200
2014/10/16 2,070 2,072 2,020 2,026 613,300
2014/10/15 2,110 2,130 2,104 2,118 369,300
2014/10/14 2,148 2,162 2,128 2,130 530,600
2014/10/10 2,201 2,217 2,180 2,186 439,800
2014/10/09 2,244 2,253 2,218 2,220 303,500
2014/10/08 2,224 2,252 2,210 2,231 465,600
2014/10/07 2,274 2,282 2,257 2,266 370,100
2014/10/06 2,275 2,277 2,238 2,249 339,100
2014/10/03 2,238 2,253 2,225 2,239 265,300
2014/10/02 2,290 2,290 2,240 2,245 515,100
2014/10/01 2,332 2,334 2,304 2,305 447,000
2014/09/30 2,350 2,366 2,314 2,328 593,800
2014/09/29 2,318 2,339 2,317 2,336 426,200
2014/09/26 2,314 2,333 2,297 2,313 321,400
2014/09/25 2,308 2,350 2,285 2,350 563,100
2014/09/24 2,302 2,320 2,272 2,283 344,800
2014/09/22 2,297 2,317 2,291 2,302 206,200
2014/09/19 2,298 2,304 2,280 2,297 399,200
2014/09/18 2,293 2,312 2,286 2,293 244,600
2014/09/17 2,290 2,308 2,270 2,279 305,700
2014/09/16 2,315 2,315 2,291 2,297 278,000
2014/09/12 2,322 2,331 2,307 2,317 436,900
2014/09/11 2,335 2,341 2,311 2,334 327,700
2014/09/10 2,301 2,333 2,301 2,332 356,600
2014/09/09 2,350 2,350 2,308 2,316 354,800
2014/09/08 2,350 2,354 2,333 2,339 233,100
2014/09/05 2,347 2,349 2,321 2,323 374,100
2014/09/04 2,318 2,344 2,285 2,337 474,300
2014/09/03 2,319 2,337 2,288 2,331 491,300
2014/09/02 2,326 2,336 2,308 2,321 448,200
2014/09/01 2,281 2,329 2,268 2,323 529,900
2014/08/29 2,280 2,302 2,277 2,282 356,100
2014/08/28 2,281 2,301 2,268 2,290 327,400
2014/08/27 2,307 2,313 2,286 2,299 364,500
2014/08/26 2,310 2,320 2,295 2,296 243,300
2014/08/25 2,320 2,329 2,299 2,306 283,800
2014/08/22 2,315 2,330 2,291 2,303 508,000
2014/08/21 2,318 2,318 2,295 2,306 338,300
2014/08/20 2,298 2,340 2,294 2,311 519,700
2014/08/19 2,289 2,343 2,272 2,304 572,800
2014/08/18 2,261 2,299 2,260 2,280 446,300
2014/08/15 2,243 2,245 2,211 2,239 407,300
2014/08/14 2,274 2,278 2,230 2,250 393,800
2014/08/13 2,280 2,292 2,259 2,272 368,000
2014/08/12 2,290 2,298 2,267 2,273 572,000
2014/08/11 2,218 2,237 2,202 2,227 310,200
2014/08/08 2,210 2,210 2,160 2,168 439,000
2014/08/07 2,216 2,237 2,159 2,211 888,400
2014/08/06 2,163 2,297 2,150 2,285 1,784,800
2014/08/05 2,124 2,144 2,109 2,113 355,600
2014/08/04 2,107 2,124 2,085 2,115 321,700
2014/08/01 2,105 2,120 2,097 2,098 498,500
2014/07/31 2,164 2,164 2,127 2,127 387,900
2014/07/30 2,168 2,175 2,144 2,153 287,500
2014/07/29 2,164 2,167 2,146 2,160 216,000
2014/07/28 2,167 2,172 2,149 2,163 204,200
2014/07/25 2,156 2,178 2,156 2,177 413,200
2014/07/24 2,150 2,164 2,138 2,155 385,700
2014/07/23 2,149 2,165 2,143 2,158 242,200
2014/07/22 2,156 2,165 2,133 2,141 396,900
2014/07/18 2,130 2,147 2,115 2,135 276,600
2014/07/17 2,167 2,175 2,142 2,153 660,200
2014/07/16 2,200 2,207 2,160 2,164 363,900
2014/07/15 2,186 2,213 2,177 2,189 269,900
2014/07/14 2,168 2,189 2,164 2,184 220,800
2014/07/11 2,163 2,191 2,153 2,179 449,500
2014/07/10 2,198 2,211 2,173 2,182 456,600
2014/07/09 2,167 2,192 2,157 2,176 579,400
2014/07/08 2,200 2,200 2,165 2,171 401,900
2014/07/07 2,236 2,255 2,204 2,205 217,200
2014/07/04 2,268 2,268 2,223 2,233 389,600
2014/07/03 2,284 2,287 2,241 2,255 335,700
2014/07/02 2,250 2,288 2,248 2,284 844,300
2014/07/01 2,197 2,222 2,176 2,218 355,900
2014/06/30 2,163 2,205 2,140 2,201 812,100
2014/06/27 2,206 2,212 2,153 2,171 486,500
2014/06/26 2,238 2,246 2,207 2,226 221,500
2014/06/25 2,236 2,265 2,215 2,216 503,500
2014/06/24 2,223 2,238 2,189 2,232 460,500
2014/06/23 2,189 2,237 2,189 2,222 602,500
2014/06/20 2,214 2,217 2,175 2,175 470,500
2014/06/19 2,179 2,235 2,177 2,219 459,100
2014/06/18 2,173 2,187 2,168 2,174 310,000
2014/06/17 2,180 2,197 2,169 2,174 437,700
2014/06/16 2,170 2,191 2,163 2,169 450,600
2014/06/13 2,155 2,168 2,138 2,158 406,000
2014/06/12 2,115 2,156 2,114 2,156 326,600
2014/06/11 2,111 2,122 2,101 2,121 322,300
2014/06/10 2,130 2,132 2,105 2,111 426,200
2014/06/09 2,127 2,145 2,114 2,135 302,000
2014/06/06 2,114 2,146 2,103 2,116 575,800
2014/06/05 2,113 2,132 2,093 2,111 422,500
2014/06/04 2,108 2,130 2,094 2,116 604,000
2014/06/03 2,184 2,184 2,104 2,109 595,900
2014/06/02 2,150 2,173 2,124 2,135 377,700
2014/05/30 2,090 2,125 2,062 2,113 654,800
2014/05/29 2,059 2,077 2,047 2,072 198,500
2014/05/28 2,071 2,083 2,060 2,063 189,000
2014/05/27 2,078 2,107 2,068 2,069 164,300
2014/05/26 2,100 2,108 2,071 2,088 206,900
2014/05/23 2,080 2,115 2,078 2,092 258,000
2014/05/22 2,058 2,082 2,051 2,076 335,100
2014/05/21 2,011 2,049 2,011 2,043 252,300
2014/05/20 2,039 2,049 2,018 2,029 294,600
2014/05/19 2,033 2,043 2,022 2,039 266,200
2014/05/16 2,065 2,070 2,027 2,044 387,600
2014/05/15 2,075 2,097 2,065 2,088 245,500
2014/05/14 2,076 2,103 2,065 2,095 244,600
2014/05/13 2,085 2,103 2,077 2,085 278,500
2014/05/12 2,095 2,101 2,061 2,063 254,200
2014/05/09 2,081 2,120 2,070 2,084 408,000
2014/05/08 2,099 2,109 2,063 2,096 713,400
2014/05/07 2,138 2,150 2,073 2,101 1,204,200
2014/05/02 2,251 2,251 2,139 2,238 483,900
2014/05/01 2,255 2,272 2,224 2,252 316,800
2014/04/30 2,259 2,265 2,240 2,255 384,300
2014/04/28 2,242 2,262 2,222 2,258 202,300
2014/04/25 2,219 2,259 2,212 2,254 375,200
2014/04/24 2,242 2,262 2,231 2,238 278,900
2014/04/23 2,213 2,235 2,190 2,234 460,000
2014/04/22 2,214 2,233 2,181 2,183 273,900
2014/04/21 2,177 2,229 2,177 2,210 296,300
2014/04/18 2,165 2,171 2,136 2,168 167,500
2014/04/17 2,144 2,169 2,130 2,151 213,800
2014/04/16 2,062 2,137 2,059 2,137 245,200
2014/04/15 2,076 2,080 2,043 2,051 354,500
2014/04/14 2,024 2,113 2,021 2,089 477,200
2014/04/11 2,015 2,049 2,007 2,040 265,200
2014/04/10 2,078 2,078 2,023 2,042 633,500
2014/04/09 2,057 2,104 2,045 2,094 705,600
2014/04/08 2,105 2,107 2,066 2,078 325,600
2014/04/07 2,127 2,138 2,111 2,123 298,800
2014/04/04 2,116 2,134 2,106 2,125 209,100
2014/04/03 2,115 2,147 2,112 2,121 379,400
2014/04/02 2,084 2,127 2,084 2,109 394,900
2014/04/01 2,096 2,100 2,030 2,081 823,600
2014/03/31 2,085 2,134 2,085 2,119 584,500
2014/03/28 2,058 2,061 2,024 2,061 482,700
2014/03/27 2,040 2,068 2,016 2,061 266,100
2014/03/26 2,051 2,077 2,045 2,065 383,100
2014/03/25 2,089 2,089 2,032 2,062 523,900
2014/03/24 2,020 2,055 2,015 2,044 575,900
2014/03/20 2,081 2,083 2,023 2,023 493,800
2014/03/19 2,085 2,087 2,043 2,068 268,900
2014/03/18 2,078 2,089 2,064 2,081 251,800
2014/03/17 2,055 2,088 2,047 2,061 663,700
2014/03/14 2,090 2,117 2,060 2,062 703,600
2014/03/13 2,087 2,113 2,080 2,106 561,800
2014/03/12 2,088 2,109 2,076 2,079 459,200
2014/03/11 2,100 2,128 2,094 2,105 240,800
2014/03/10 2,123 2,123 2,093 2,098 234,400
2014/03/07 2,097 2,127 2,097 2,127 487,200
2014/03/06 2,103 2,108 2,072 2,097 427,200
2014/03/05 2,109 2,128 2,098 2,115 411,200
2014/03/04 2,069 2,091 2,051 2,086 512,500
2014/03/03 2,072 2,106 2,051 2,070 446,900
2014/02/28 2,109 2,117 2,063 2,077 476,200
2014/02/27 2,141 2,152 2,100 2,104 643,700
2014/02/26 2,173 2,185 2,160 2,160 342,200
2014/02/25 2,215 2,238 2,190 2,223 480,200
2014/02/24 2,226 2,245 2,175 2,192 454,400
2014/02/21 2,157 2,249 2,151 2,234 677,100
2014/02/20 2,179 2,198 2,151 2,155 248,700
2014/02/19 2,167 2,199 2,148 2,178 639,400
2014/02/18 2,129 2,197 2,129 2,183 359,600
2014/02/17 2,094 2,129 2,072 2,122 388,000
2014/02/14 2,224 2,230 2,109 2,131 442,300
2014/02/13 2,186 2,195 2,141 2,147 322,100
2014/02/12 2,212 2,221 2,161 2,183 411,100
2014/02/10 2,167 2,174 2,102 2,127 334,600
2014/02/07 2,097 2,118 2,071 2,117 340,600
2014/02/06 2,065 2,078 2,041 2,060 455,100
2014/02/05 2,020 2,083 2,016 2,062 883,600
2014/02/04 2,130 2,153 2,108 2,108 437,100
2014/02/03 2,253 2,284 2,220 2,221 416,400
2014/01/31 2,284 2,310 2,258 2,281 372,200
2014/01/30 2,274 2,282 2,251 2,264 278,100
2014/01/29 2,298 2,321 2,263 2,300 449,200
2014/01/28 2,341 2,371 2,311 2,311 433,500
2014/01/27 2,307 2,322 2,290 2,301 295,200
2014/01/24 2,386 2,395 2,363 2,372 248,600
2014/01/23 2,436 2,449 2,396 2,398 313,800
2014/01/22 2,431 2,438 2,390 2,419 405,800
2014/01/21 2,437 2,462 2,424 2,447 359,500
2014/01/20 2,410 2,435 2,404 2,433 244,400
2014/01/17 2,412 2,418 2,376 2,417 242,100
2014/01/16 2,430 2,440 2,397 2,406 237,800
2014/01/15 2,401 2,402 2,372 2,401 295,700
2014/01/14 2,399 2,406 2,351 2,379 360,200
2014/01/10 2,350 2,392 2,331 2,389 412,500
2014/01/09 2,397 2,397 2,356 2,377 334,900
2014/01/08 2,412 2,427 2,383 2,396 584,100
2014/01/07 2,449 2,450 2,362 2,382 593,100
2014/01/06 2,403 2,410 2,350 2,374 523,900

このページの先頭へ