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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,022 | 1,045 | 1,014 | 1,024 | 7,509,000 |
| 2024/04/18 | 1,000 | 1,033 | 997 | 1,023 | 4,395,600 |
| 2024/04/17 | 1,048 | 1,050 | 999 | 1,016 | 6,096,000 |
| 2024/04/16 | 1,080 | 1,081 | 1,032 | 1,038 | 5,097,700 |
| 2024/04/15 | 1,080 | 1,093 | 1,065 | 1,090 | 3,711,500 |
| 2024/04/12 | 1,093 | 1,095 | 1,077 | 1,082 | 4,231,600 |
| 2024/04/11 | 1,050 | 1,093 | 1,049 | 1,087 | 5,117,900 |
| 2024/04/10 | 1,061 | 1,071 | 1,057 | 1,059 | 3,456,500 |
| 2024/04/09 | 1,062 | 1,066 | 1,055 | 1,062 | 2,995,500 |
| 2024/04/08 | 1,051 | 1,061 | 1,038 | 1,061 | 3,753,200 |
| 2024/04/05 | 1,019 | 1,048 | 1,013 | 1,041 | 5,364,300 |
| 2024/04/04 | 1,049 | 1,057 | 1,037 | 1,041 | 5,182,900 |
| 2024/04/03 | 1,050 | 1,073 | 1,029 | 1,034 | 7,736,300 |
| 2024/04/02 | 1,020 | 1,031 | 1,011 | 1,026 | 6,214,500 |
| 2024/04/01 | 1,048 | 1,048 | 991 | 1,012 | 6,656,300 |
| 2024/03/29 | 1,040 | 1,052 | 1,025 | 1,042 | 3,886,100 |
| 2024/03/28 | 1,019 | 1,044 | 1,013 | 1,033 | 4,253,400 |
| 2024/03/27 | 1,036 | 1,057 | 1,033 | 1,040 | 5,112,200 |
| 2024/03/26 | 1,063 | 1,064 | 1,013 | 1,041 | 5,096,400 |
| 2024/03/25 | 1,050 | 1,063 | 1,043 | 1,054 | 3,938,300 |
| 2024/03/22 | 1,058 | 1,064 | 1,039 | 1,046 | 5,667,400 |
| 2024/03/21 | 1,063 | 1,064 | 1,041 | 1,056 | 5,758,000 |
| 2024/03/19 | 1,027 | 1,062 | 1,026 | 1,053 | 5,228,100 |
| 2024/03/18 | 1,035 | 1,043 | 1,021 | 1,024 | 5,143,200 |
| 2024/03/15 | 1,009 | 1,038 | 1,007 | 1,025 | 8,901,100 |
| 2024/03/14 | 979 | 1,005 | 973 | 993 | 7,354,600 |
| 2024/03/13 | 973 | 987 | 956 | 964 | 5,373,900 |
| 2024/03/12 | 958 | 974 | 943 | 972 | 5,548,100 |
| 2024/03/11 | 980 | 990 | 948 | 958 | 6,907,500 |
| 2024/03/08 | 987 | 997 | 977 | 985 | 6,605,500 |
| 2024/03/07 | 989 | 1,007 | 984 | 987 | 5,554,200 |
| 2024/03/06 | 972 | 985 | 965 | 982 | 4,339,600 |
| 2024/03/05 | 971 | 981 | 967 | 972 | 4,703,500 |
| 2024/03/04 | 986 | 994 | 970 | 971 | 6,241,400 |
| 2024/03/01 | 960 | 985 | 960 | 985 | 6,950,000 |
| 2024/02/29 | 950 | 966 | 946 | 948 | 9,000,100 |
| 2024/02/28 | 934 | 950 | 930 | 941 | 4,480,500 |
| 2024/02/27 | 934 | 944 | 932 | 933 | 4,367,900 |
| 2024/02/26 | 945 | 953 | 931 | 935 | 5,304,300 |
| 2024/02/22 | 935 | 942 | 924 | 939 | 5,451,100 |
| 2024/02/21 | 932 | 942 | 910 | 915 | 5,832,700 |
| 2024/02/20 | 931 | 934 | 904 | 927 | 5,745,700 |
| 2024/02/19 | 941 | 946 | 926 | 928 | 6,825,300 |
| 2024/02/16 | 900 | 934 | 900 | 927 | 11,249,300 |
| 2024/02/15 | 861 | 885 | 858 | 880 | 8,885,900 |
| 2024/02/14 | 861 | 884 | 845 | 849 | 12,645,900 |
| 2024/02/13 | 828 | 836 | 820 | 831 | 8,824,400 |
| 2024/02/09 | 820 | 830 | 813 | 821 | 7,918,200 |
| 2024/02/08 | 814 | 814 | 803 | 810 | 5,558,500 |
| 2024/02/07 | 806 | 816 | 804 | 815 | 4,676,600 |
| 2024/02/06 | 817 | 819 | 805 | 806 | 7,467,800 |
| 2024/02/05 | 825 | 827 | 818 | 825 | 4,281,400 |
| 2024/02/02 | 822 | 827 | 814 | 822 | 5,281,200 |
| 2024/02/01 | 824 | 829 | 823 | 825 | 3,853,500 |
| 2024/01/31 | 826 | 830 | 820 | 824 | 6,599,700 |
| 2024/01/30 | 840 | 842 | 831 | 831 | 4,478,600 |
| 2024/01/29 | 823 | 851 | 823 | 847 | 6,182,600 |
| 2024/01/26 | 828 | 828 | 812 | 815 | 5,718,400 |
| 2024/01/25 | 830 | 839 | 819 | 820 | 5,354,900 |
| 2024/01/24 | 827 | 831 | 819 | 829 | 4,536,300 |
| 2024/01/23 | 832 | 838 | 825 | 828 | 4,928,800 |
| 2024/01/22 | 831 | 836 | 826 | 830 | 4,453,300 |
| 2024/01/19 | 827 | 831 | 819 | 827 | 4,790,400 |
| 2024/01/18 | 825 | 831 | 814 | 819 | 5,124,300 |
| 2024/01/17 | 846 | 861 | 824 | 824 | 7,914,100 |
| 2024/01/16 | 830 | 843 | 825 | 835 | 5,936,200 |
| 2024/01/15 | 816 | 836 | 812 | 828 | 6,643,100 |
| 2024/01/12 | 820 | 820 | 798 | 814 | 6,589,200 |
| 2024/01/11 | 808 | 819 | 805 | 805 | 4,414,000 |
| 2024/01/10 | 797 | 804 | 793 | 800 | 3,600,400 |
| 2024/01/09 | 800 | 809 | 794 | 798 | 5,210,500 |
| 2024/01/05 | 808 | 815 | 805 | 808 | 4,471,600 |
| 2024/01/04 | 775 | 802 | 766 | 800 | 5,759,400 |
| 2023/12/29 | 780 | 783 | 762 | 768 | 5,305,900 |
| 2023/12/28 | 773 | 789 | 771 | 786 | 2,770,500 |
| 2023/12/28 | 1 -> 5.00 分割 | ||||
| 2023/12/27 | 3,888 | 3,939 | 3,876 | 3,914 | 829,600 |
| 2023/12/26 | 3,850 | 3,873 | 3,833 | 3,856 | 600,600 |
| 2023/12/25 | 3,879 | 3,879 | 3,823 | 3,835 | 694,500 |
| 2023/12/22 | 3,812 | 3,833 | 3,801 | 3,809 | 755,000 |
| 2023/12/21 | 3,828 | 3,833 | 3,777 | 3,786 | 767,600 |
| 2023/12/20 | 3,866 | 3,903 | 3,854 | 3,861 | 773,600 |
| 2023/12/19 | 3,850 | 3,861 | 3,807 | 3,842 | 868,200 |
| 2023/12/18 | 3,833 | 3,833 | 3,755 | 3,811 | 1,094,400 |
| 2023/12/15 | 3,860 | 3,914 | 3,833 | 3,849 | 1,466,800 |
| 2023/12/14 | 3,994 | 3,998 | 3,857 | 3,864 | 1,194,800 |
| 2023/12/13 | 3,985 | 3,996 | 3,952 | 3,959 | 985,000 |
| 2023/12/12 | 4,050 | 4,053 | 3,989 | 3,990 | 957,800 |
| 2023/12/11 | 3,986 | 4,048 | 3,980 | 4,041 | 1,076,300 |
| 2023/12/08 | 3,935 | 3,965 | 3,898 | 3,935 | 1,688,600 |
| 2023/12/07 | 4,009 | 4,017 | 3,975 | 4,005 | 1,073,900 |
| 2023/12/06 | 3,987 | 4,062 | 3,975 | 4,054 | 945,000 |
| 2023/12/05 | 4,010 | 4,032 | 3,966 | 3,997 | 973,000 |
| 2023/12/04 | 4,085 | 4,097 | 4,010 | 4,024 | 1,056,600 |
| 2023/12/01 | 4,059 | 4,099 | 4,044 | 4,067 | 1,496,600 |
| 2023/11/30 | 4,003 | 4,056 | 3,957 | 4,056 | 4,425,700 |
| 2023/11/29 | 4,059 | 4,076 | 4,007 | 4,030 | 1,154,200 |
| 2023/11/28 | 4,040 | 4,062 | 4,019 | 4,055 | 1,268,500 |
| 2023/11/27 | 4,050 | 4,078 | 4,016 | 4,019 | 1,134,400 |
| 2023/11/24 | 4,100 | 4,119 | 4,054 | 4,056 | 1,196,800 |
| 2023/11/22 | 4,076 | 4,119 | 4,055 | 4,086 | 1,500,100 |
| 2023/11/21 | 4,110 | 4,136 | 4,095 | 4,111 | 1,385,400 |
| 2023/11/20 | 4,146 | 4,231 | 4,110 | 4,120 | 1,929,100 |
| 2023/11/17 | 3,995 | 4,156 | 3,972 | 4,146 | 3,162,700 |
| 2023/11/16 | 4,062 | 4,161 | 4,029 | 4,067 | 4,053,200 |
| 2023/11/15 | 4,000 | 4,147 | 3,962 | 4,101 | 8,228,800 |
| 2023/11/14 | 3,492 | 3,536 | 3,461 | 3,467 | 1,334,800 |
| 2023/11/13 | 3,400 | 3,440 | 3,390 | 3,430 | 1,063,000 |
| 2023/11/10 | 3,320 | 3,389 | 3,307 | 3,382 | 1,262,600 |
| 2023/11/09 | 3,215 | 3,333 | 3,190 | 3,312 | 1,726,500 |
| 2023/11/08 | 3,328 | 3,335 | 3,194 | 3,212 | 1,938,300 |
| 2023/11/07 | 3,415 | 3,465 | 3,396 | 3,398 | 996,200 |
| 2023/11/06 | 3,431 | 3,444 | 3,414 | 3,423 | 1,099,800 |
| 2023/11/02 | 3,469 | 3,521 | 3,419 | 3,419 | 1,304,700 |
| 2023/11/01 | 3,469 | 3,492 | 3,438 | 3,462 | 1,093,900 |
| 2023/10/31 | 3,371 | 3,425 | 3,367 | 3,419 | 1,139,700 |
| 2023/10/30 | 3,362 | 3,375 | 3,342 | 3,369 | 913,700 |
| 2023/10/27 | 3,350 | 3,407 | 3,340 | 3,403 | 1,138,100 |
| 2023/10/26 | 3,365 | 3,374 | 3,318 | 3,336 | 978,700 |
| 2023/10/25 | 3,303 | 3,412 | 3,284 | 3,365 | 1,886,600 |
| 2023/10/24 | 3,250 | 3,307 | 3,182 | 3,295 | 1,357,400 |
| 2023/10/23 | 3,312 | 3,320 | 3,253 | 3,253 | 906,400 |
| 2023/10/20 | 3,326 | 3,355 | 3,310 | 3,332 | 1,236,700 |
| 2023/10/19 | 3,286 | 3,316 | 3,257 | 3,300 | 956,000 |
| 2023/10/18 | 3,325 | 3,342 | 3,275 | 3,291 | 2,221,200 |
| 2023/10/17 | 3,306 | 3,345 | 3,289 | 3,300 | 1,080,500 |
| 2023/10/16 | 3,348 | 3,394 | 3,285 | 3,313 | 2,125,100 |
| 2023/10/13 | 3,340 | 3,395 | 3,276 | 3,293 | 3,241,000 |
| 2023/10/12 | 3,153 | 3,443 | 3,108 | 3,349 | 6,646,800 |
| 2023/10/11 | 3,232 | 3,233 | 3,166 | 3,172 | 1,563,600 |
| 2023/10/10 | 3,261 | 3,287 | 3,231 | 3,242 | 1,926,900 |
| 2023/10/06 | 3,067 | 3,108 | 3,034 | 3,077 | 1,328,900 |
| 2023/10/05 | 3,020 | 3,095 | 2,992 | 3,077 | 2,290,300 |
| 2023/10/04 | 3,163 | 3,166 | 3,068 | 3,072 | 1,647,800 |
| 2023/10/03 | 3,297 | 3,297 | 3,156 | 3,168 | 2,084,400 |
| 2023/10/02 | 3,438 | 3,462 | 3,348 | 3,350 | 1,813,900 |
| 2023/09/29 | 3,496 | 3,498 | 3,405 | 3,438 | 1,544,100 |
| 2023/09/28 | 3,643 | 3,646 | 3,520 | 3,544 | 1,719,200 |
| 2023/09/27 | 3,520 | 3,577 | 3,509 | 3,563 | 1,469,500 |
| 2023/09/26 | 3,520 | 3,531 | 3,487 | 3,518 | 821,400 |
| 2023/09/25 | 3,545 | 3,545 | 3,507 | 3,514 | 930,400 |
| 2023/09/22 | 3,484 | 3,577 | 3,465 | 3,549 | 1,691,700 |
| 2023/09/21 | 3,500 | 3,561 | 3,475 | 3,491 | 1,477,200 |
| 2023/09/20 | 3,655 | 3,662 | 3,524 | 3,524 | 2,376,200 |
| 2023/09/19 | 3,649 | 3,686 | 3,634 | 3,655 | 1,499,100 |
| 2023/09/15 | 3,651 | 3,741 | 3,643 | 3,646 | 3,555,600 |
| 2023/09/14 | 3,498 | 3,617 | 3,489 | 3,606 | 3,022,800 |
| 2023/09/13 | 3,455 | 3,507 | 3,430 | 3,442 | 2,072,900 |
| 2023/09/12 | 3,347 | 3,376 | 3,334 | 3,362 | 1,228,000 |
| 2023/09/11 | 3,360 | 3,387 | 3,320 | 3,334 | 1,127,600 |
| 2023/09/08 | 3,341 | 3,444 | 3,327 | 3,349 | 2,606,500 |
| 2023/09/07 | 3,260 | 3,289 | 3,257 | 3,276 | 1,262,600 |
| 2023/09/06 | 3,210 | 3,266 | 3,208 | 3,245 | 1,544,100 |
| 2023/09/05 | 3,200 | 3,200 | 3,154 | 3,182 | 785,900 |
| 2023/09/04 | 3,181 | 3,208 | 3,163 | 3,198 | 1,228,500 |
| 2023/09/01 | 3,096 | 3,170 | 3,090 | 3,163 | 1,707,400 |
| 2023/08/31 | 3,072 | 3,095 | 3,053 | 3,095 | 2,289,500 |
| 2023/08/30 | 3,070 | 3,081 | 3,055 | 3,064 | 808,900 |
| 2023/08/29 | 3,071 | 3,111 | 3,065 | 3,071 | 1,356,000 |
| 2023/08/28 | 3,034 | 3,082 | 3,021 | 3,061 | 1,334,700 |
| 2023/08/25 | 2,980 | 2,995 | 2,970 | 2,984 | 621,000 |
| 2023/08/24 | 2,961 | 2,994 | 2,960 | 2,980 | 882,600 |
| 2023/08/23 | 2,974 | 2,993 | 2,961 | 2,979 | 690,100 |
| 2023/08/22 | 2,957 | 2,987 | 2,949 | 2,985 | 802,200 |
| 2023/08/21 | 2,954 | 2,981 | 2,953 | 2,953 | 872,700 |
| 2023/08/18 | 2,951 | 2,969 | 2,943 | 2,949 | 1,017,900 |
| 2023/08/17 | 2,943 | 2,957 | 2,908 | 2,945 | 970,300 |
| 2023/08/16 | 3,022 | 3,022 | 2,940 | 2,943 | 1,894,300 |
| 2023/08/15 | 3,070 | 3,080 | 3,052 | 3,058 | 1,206,500 |
| 2023/08/14 | 3,085 | 3,122 | 3,061 | 3,072 | 2,666,500 |
| 2023/08/10 | 3,000 | 3,080 | 2,980 | 3,080 | 4,285,800 |
| 2023/08/09 | 2,994 | 2,994 | 2,934 | 2,952 | 1,481,000 |
| 2023/08/08 | 2,991 | 2,998 | 2,972 | 2,993 | 1,535,100 |
| 2023/08/07 | 2,944 | 2,997 | 2,942 | 2,991 | 1,581,000 |
| 2023/08/04 | 2,909 | 2,947 | 2,906 | 2,943 | 872,300 |
| 2023/08/03 | 2,946 | 2,961 | 2,922 | 2,925 | 1,463,600 |
| 2023/08/02 | 2,979 | 3,002 | 2,965 | 2,970 | 1,183,900 |
| 2023/08/01 | 3,013 | 3,027 | 2,997 | 2,997 | 1,150,000 |
| 2023/07/31 | 3,013 | 3,015 | 2,986 | 3,000 | 1,228,000 |
| 2023/07/28 | 2,992 | 3,002 | 2,957 | 2,983 | 1,633,400 |
| 2023/07/27 | 3,000 | 3,009 | 2,988 | 3,007 | 1,085,000 |
| 2023/07/26 | 3,030 | 3,030 | 2,985 | 3,006 | 1,631,700 |
| 2023/07/25 | 3,009 | 3,037 | 3,001 | 3,018 | 1,755,200 |
| 2023/07/24 | 2,957 | 3,018 | 2,952 | 2,981 | 1,863,800 |
| 2023/07/21 | 2,961 | 2,974 | 2,934 | 2,941 | 1,189,600 |
| 2023/07/20 | 2,940 | 2,955 | 2,926 | 2,935 | 1,277,200 |
| 2023/07/19 | 2,931 | 2,944 | 2,921 | 2,931 | 1,255,100 |
| 2023/07/18 | 2,912 | 2,920 | 2,885 | 2,903 | 975,700 |
| 2023/07/14 | 2,940 | 2,946 | 2,919 | 2,941 | 1,047,600 |
| 2023/07/13 | 2,932 | 2,941 | 2,916 | 2,923 | 1,048,400 |
| 2023/07/12 | 2,938 | 2,946 | 2,920 | 2,933 | 2,048,700 |
| 2023/07/11 | 2,894 | 2,920 | 2,884 | 2,906 | 1,152,700 |
| 2023/07/10 | 2,911 | 2,919 | 2,880 | 2,882 | 1,327,500 |
| 2023/07/07 | 2,885 | 2,908 | 2,869 | 2,889 | 1,006,300 |
| 2023/07/06 | 2,928 | 2,928 | 2,893 | 2,900 | 874,800 |
| 2023/07/05 | 2,930 | 2,938 | 2,910 | 2,932 | 790,200 |
| 2023/07/04 | 2,959 | 2,960 | 2,921 | 2,923 | 1,104,400 |
| 2023/07/03 | 2,894 | 2,942 | 2,894 | 2,942 | 1,285,300 |
| 2023/06/30 | 2,916 | 2,916 | 2,876 | 2,886 | 1,175,000 |
| 2023/06/29 | 2,921 | 2,925 | 2,881 | 2,905 | 1,084,500 |
| 2023/06/28 | 2,900 | 2,927 | 2,882 | 2,920 | 1,199,400 |