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 |
|---|---|---|---|---|---|
| 2026/03/19 | 1,510 | 1,525 | 1,475 | 1,479 | 5,338,900 |
| 2026/03/18 | 1,490 | 1,543 | 1,487 | 1,537 | 3,582,400 |
| 2026/03/17 | 1,440 | 1,487 | 1,438 | 1,478 | 3,236,900 |
| 2026/03/16 | 1,472 | 1,474 | 1,440 | 1,442 | 3,395,600 |
| 2026/03/13 | 1,427 | 1,483 | 1,423 | 1,462 | 4,383,600 |
| 2026/03/12 | 1,440 | 1,441 | 1,419 | 1,441 | 3,268,900 |
| 2026/03/11 | 1,439 | 1,454 | 1,434 | 1,440 | 2,863,100 |
| 2026/03/10 | 1,400 | 1,444 | 1,392 | 1,432 | 4,457,500 |
| 2026/03/09 | 1,401 | 1,422 | 1,377 | 1,387 | 5,324,600 |
| 2026/03/06 | 1,433 | 1,450 | 1,420 | 1,427 | 4,991,200 |
| 2026/03/05 | 1,418 | 1,462 | 1,399 | 1,458 | 5,896,700 |
| 2026/03/04 | 1,425 | 1,428 | 1,363 | 1,388 | 5,409,000 |
| 2026/03/03 | 1,510 | 1,514 | 1,448 | 1,472 | 5,923,500 |
| 2026/03/02 | 1,553 | 1,562 | 1,492 | 1,519 | 7,555,900 |
| 2026/02/27 | 1,434 | 1,495 | 1,419 | 1,491 | 6,645,900 |
| 2026/02/26 | 1,406 | 1,417 | 1,399 | 1,404 | 2,875,800 |
| 2026/02/25 | 1,430 | 1,430 | 1,375 | 1,391 | 4,802,000 |
| 2026/02/24 | 1,421 | 1,423 | 1,385 | 1,407 | 3,422,600 |
| 2026/02/20 | 1,425 | 1,426 | 1,402 | 1,417 | 3,292,900 |
| 2026/02/19 | 1,420 | 1,435 | 1,402 | 1,424 | 3,280,400 |
| 2026/02/18 | 1,376 | 1,396 | 1,371 | 1,395 | 2,608,600 |
| 2026/02/17 | 1,384 | 1,394 | 1,365 | 1,376 | 2,209,700 |
| 2026/02/16 | 1,394 | 1,394 | 1,366 | 1,366 | 3,124,900 |
| 2026/02/13 | 1,410 | 1,425 | 1,384 | 1,384 | 5,677,500 |
| 2026/02/12 | 1,497 | 1,497 | 1,423 | 1,423 | 7,213,000 |
| 2026/02/10 | 1,438 | 1,457 | 1,434 | 1,449 | 4,484,200 |
| 2026/02/09 | 1,449 | 1,455 | 1,421 | 1,426 | 4,799,700 |
| 2026/02/06 | 1,379 | 1,424 | 1,378 | 1,419 | 3,728,000 |
| 2026/02/05 | 1,416 | 1,431 | 1,387 | 1,391 | 5,342,000 |
| 2026/02/04 | 1,354 | 1,422 | 1,345 | 1,408 | 4,579,500 |
| 2026/02/03 | 1,315 | 1,345 | 1,310 | 1,345 | 3,247,800 |
| 2026/02/02 | 1,325 | 1,332 | 1,290 | 1,295 | 3,396,900 |
| 2026/01/30 | 1,320 | 1,327 | 1,290 | 1,307 | 4,959,400 |
| 2026/01/29 | 1,258 | 1,310 | 1,239 | 1,293 | 4,992,200 |
| 2026/01/28 | 1,280 | 1,280 | 1,255 | 1,259 | 3,546,500 |
| 2026/01/27 | 1,262 | 1,281 | 1,251 | 1,280 | 2,599,800 |
| 2026/01/26 | 1,273 | 1,288 | 1,270 | 1,280 | 3,326,500 |
| 2026/01/23 | 1,294 | 1,305 | 1,289 | 1,291 | 2,388,300 |
| 2026/01/22 | 1,280 | 1,300 | 1,276 | 1,289 | 2,896,000 |
| 2026/01/21 | 1,256 | 1,267 | 1,251 | 1,267 | 2,961,000 |
| 2026/01/20 | 1,275 | 1,279 | 1,264 | 1,264 | 2,626,100 |
| 2026/01/19 | 1,285 | 1,288 | 1,263 | 1,282 | 2,226,700 |
| 2026/01/16 | 1,276 | 1,300 | 1,275 | 1,290 | 4,149,400 |
| 2026/01/15 | 1,268 | 1,284 | 1,263 | 1,276 | 3,281,700 |
| 2026/01/14 | 1,260 | 1,276 | 1,252 | 1,276 | 3,450,400 |
| 2026/01/13 | 1,233 | 1,244 | 1,229 | 1,241 | 3,310,600 |
| 2026/01/09 | 1,204 | 1,219 | 1,200 | 1,212 | 3,552,300 |
| 2026/01/08 | 1,187 | 1,195 | 1,179 | 1,188 | 3,297,100 |
| 2026/01/07 | 1,210 | 1,217 | 1,183 | 1,189 | 3,153,400 |
| 2026/01/06 | 1,188 | 1,222 | 1,187 | 1,220 | 4,000,400 |
| 2026/01/05 | 1,190 | 1,196 | 1,174 | 1,180 | 3,950,100 |
| 2025/12/30 | 1,181 | 1,198 | 1,176 | 1,183 | 2,360,700 |
| 2025/12/29 | 1,173 | 1,184 | 1,172 | 1,183 | 1,808,800 |
| 2025/12/26 | 1,178 | 1,184 | 1,172 | 1,172 | 1,449,700 |
| 2025/12/25 | 1,173 | 1,181 | 1,170 | 1,178 | 1,548,700 |
| 2025/12/24 | 1,173 | 1,183 | 1,171 | 1,175 | 1,661,200 |
| 2025/12/23 | 1,175 | 1,183 | 1,167 | 1,173 | 1,878,300 |
| 2025/12/22 | 1,173 | 1,178 | 1,168 | 1,172 | 2,254,500 |
| 2025/12/19 | 1,172 | 1,176 | 1,160 | 1,160 | 6,653,500 |
| 2025/12/18 | 1,184 | 1,185 | 1,165 | 1,169 | 2,011,200 |
| 2025/12/17 | 1,164 | 1,170 | 1,146 | 1,164 | 2,993,300 |
| 2025/12/16 | 1,182 | 1,188 | 1,169 | 1,175 | 3,446,400 |
| 2025/12/15 | 1,183 | 1,191 | 1,178 | 1,186 | 2,245,600 |
| 2025/12/12 | 1,171 | 1,180 | 1,164 | 1,180 | 3,616,000 |
| 2025/12/11 | 1,184 | 1,187 | 1,159 | 1,167 | 2,926,000 |
| 2025/12/10 | 1,171 | 1,183 | 1,165 | 1,174 | 3,844,000 |
| 2025/12/09 | 1,157 | 1,169 | 1,155 | 1,160 | 2,589,000 |
| 2025/12/08 | 1,165 | 1,168 | 1,154 | 1,164 | 2,715,400 |
| 2025/12/05 | 1,170 | 1,172 | 1,151 | 1,151 | 4,322,700 |
| 2025/12/04 | 1,145 | 1,164 | 1,143 | 1,161 | 2,781,100 |
| 2025/12/03 | 1,145 | 1,153 | 1,136 | 1,147 | 3,721,400 |
| 2025/12/02 | 1,147 | 1,160 | 1,138 | 1,142 | 3,263,900 |
| 2025/12/01 | 1,160 | 1,165 | 1,142 | 1,149 | 3,799,600 |
| 2025/11/28 | 1,151 | 1,160 | 1,150 | 1,157 | 2,589,800 |
| 2025/11/27 | 1,155 | 1,161 | 1,144 | 1,147 | 2,147,600 |
| 2025/11/26 | 1,146 | 1,153 | 1,133 | 1,147 | 4,088,200 |
| 2025/11/25 | 1,156 | 1,156 | 1,140 | 1,146 | 2,671,600 |
| 2025/11/21 | 1,128 | 1,147 | 1,128 | 1,147 | 7,890,700 |
| 2025/11/20 | 1,136 | 1,149 | 1,130 | 1,138 | 4,652,000 |
| 2025/11/19 | 1,130 | 1,137 | 1,116 | 1,131 | 4,746,400 |
| 2025/11/18 | 1,129 | 1,139 | 1,118 | 1,123 | 5,139,900 |
| 2025/11/17 | 1,130 | 1,150 | 1,127 | 1,139 | 4,539,400 |
| 2025/11/14 | 1,111 | 1,127 | 1,096 | 1,127 | 5,138,200 |
| 2025/11/13 | 1,097 | 1,108 | 1,095 | 1,104 | 4,504,200 |
| 2025/11/12 | 1,125 | 1,145 | 1,103 | 1,114 | 5,913,800 |
| 2025/11/11 | 1,100 | 1,108 | 1,093 | 1,099 | 3,649,300 |
| 2025/11/10 | 1,079 | 1,098 | 1,076 | 1,095 | 4,460,100 |
| 2025/11/07 | 1,051 | 1,066 | 1,051 | 1,065 | 2,657,600 |
| 2025/11/06 | 1,058 | 1,071 | 1,056 | 1,062 | 3,563,000 |
| 2025/11/05 | 1,085 | 1,088 | 1,046 | 1,061 | 6,973,000 |
| 2025/11/04 | 1,062 | 1,097 | 1,058 | 1,090 | 4,166,300 |
| 2025/10/31 | 1,083 | 1,090 | 1,065 | 1,072 | 4,029,400 |
| 2025/10/30 | 1,074 | 1,086 | 1,069 | 1,082 | 2,588,500 |
| 2025/10/29 | 1,073 | 1,076 | 1,063 | 1,072 | 2,455,000 |
| 2025/10/28 | 1,083 | 1,085 | 1,068 | 1,073 | 3,182,700 |
| 2025/10/27 | 1,069 | 1,088 | 1,065 | 1,083 | 3,883,100 |
| 2025/10/24 | 1,059 | 1,062 | 1,048 | 1,058 | 2,602,100 |
| 2025/10/23 | 1,034 | 1,051 | 1,032 | 1,046 | 3,648,200 |
| 2025/10/22 | 1,015 | 1,034 | 1,014 | 1,031 | 2,136,800 |
| 2025/10/21 | 1,022 | 1,025 | 1,014 | 1,018 | 2,178,600 |
| 2025/10/20 | 1,010 | 1,019 | 1,007 | 1,017 | 2,353,700 |
| 2025/10/17 | 988 | 1,010 | 988 | 1,002 | 2,495,800 |
| 2025/10/16 | 1,009 | 1,019 | 1,001 | 1,004 | 2,608,200 |
| 2025/10/15 | 999 | 1,013 | 996 | 1,009 | 2,598,200 |
| 2025/10/14 | 990 | 1,021 | 988 | 1,001 | 4,269,800 |
| 2025/10/10 | 1,034 | 1,038 | 1,005 | 1,009 | 4,957,900 |
| 2025/10/09 | 1,027 | 1,043 | 1,018 | 1,040 | 3,467,200 |
| 2025/10/08 | 1,030 | 1,038 | 1,021 | 1,024 | 3,962,800 |
| 2025/10/07 | 1,023 | 1,035 | 1,018 | 1,027 | 3,229,700 |
| 2025/10/06 | 1,031 | 1,036 | 1,020 | 1,021 | 3,026,300 |
| 2025/10/03 | 998 | 1,017 | 996 | 1,008 | 3,093,600 |
| 2025/10/02 | 1,008 | 1,019 | 1,001 | 1,012 | 2,697,400 |
| 2025/10/01 | 1,001 | 1,015 | 999 | 1,013 | 4,315,100 |
| 2025/09/30 | 1,022 | 1,031 | 1,003 | 1,016 | 3,976,200 |
| 2025/09/29 | 1,041 | 1,046 | 1,030 | 1,040 | 4,330,400 |
| 2025/09/26 | 1,057 | 1,068 | 1,042 | 1,059 | 3,810,800 |
| 2025/09/25 | 1,054 | 1,059 | 1,048 | 1,057 | 3,893,700 |
| 2025/09/24 | 1,043 | 1,048 | 1,034 | 1,044 | 3,683,900 |
| 2025/09/22 | 1,020 | 1,035 | 1,020 | 1,031 | 2,030,400 |
| 2025/09/19 | 1,025 | 1,037 | 1,019 | 1,024 | 5,063,600 |
| 2025/09/18 | 1,026 | 1,027 | 1,017 | 1,027 | 2,125,300 |
| 2025/09/17 | 1,031 | 1,033 | 1,015 | 1,025 | 2,936,200 |
| 2025/09/16 | 1,006 | 1,027 | 1,001 | 1,027 | 5,028,300 |
| 2025/09/12 | 1,006 | 1,006 | 993 | 1,001 | 4,081,900 |
| 2025/09/11 | 1,000 | 1,007 | 994 | 1,001 | 3,036,000 |
| 2025/09/10 | 996 | 1,003 | 991 | 992 | 4,552,400 |
| 2025/09/09 | 1,012 | 1,014 | 995 | 999 | 3,803,400 |
| 2025/09/08 | 1,011 | 1,019 | 1,004 | 1,014 | 3,548,800 |
| 2025/09/05 | 1,010 | 1,016 | 1,004 | 1,011 | 2,336,200 |
| 2025/09/04 | 1,003 | 1,019 | 998 | 1,014 | 3,646,100 |
| 2025/09/03 | 1,010 | 1,018 | 1,001 | 1,011 | 4,033,800 |
| 2025/09/02 | 1,000 | 1,016 | 999 | 1,009 | 3,756,500 |
| 2025/09/01 | 989 | 998 | 986 | 998 | 2,776,200 |
| 2025/08/29 | 999 | 999 | 984 | 984 | 3,098,500 |
| 2025/08/28 | 993 | 997 | 986 | 994 | 2,972,200 |
| 2025/08/27 | 978 | 991 | 974 | 991 | 3,820,200 |
| 2025/08/26 | 1,005 | 1,005 | 987 | 991 | 8,717,600 |
| 2025/08/25 | 1,005 | 1,014 | 999 | 1,001 | 2,609,600 |
| 2025/08/22 | 996 | 998 | 986 | 998 | 2,232,700 |
| 2025/08/21 | 986 | 990 | 976 | 988 | 2,456,000 |
| 2025/08/20 | 983 | 997 | 979 | 987 | 3,749,100 |
| 2025/08/19 | 973 | 985 | 966 | 983 | 4,252,100 |
| 2025/08/18 | 974 | 978 | 967 | 971 | 4,100,300 |
| 2025/08/15 | 950 | 974 | 946 | 974 | 6,092,700 |
| 2025/08/14 | 956 | 968 | 951 | 955 | 4,399,500 |
| 2025/08/13 | 967 | 974 | 957 | 960 | 6,595,700 |
| 2025/08/12 | 989 | 989 | 960 | 965 | 10,380,400 |
| 2025/08/08 | 979 | 994 | 974 | 994 | 5,964,700 |
| 2025/08/07 | 976 | 990 | 971 | 986 | 3,249,800 |
| 2025/08/06 | 965 | 984 | 964 | 977 | 3,751,400 |
| 2025/08/05 | 963 | 965 | 955 | 962 | 3,026,100 |
| 2025/08/04 | 953 | 960 | 948 | 957 | 5,554,200 |
| 2025/08/01 | 972 | 983 | 967 | 978 | 2,560,800 |
| 2025/07/31 | 966 | 975 | 964 | 969 | 2,767,500 |
| 2025/07/30 | 958 | 967 | 957 | 967 | 2,757,800 |
| 2025/07/29 | 953 | 961 | 950 | 957 | 2,979,000 |
| 2025/07/28 | 952 | 956 | 949 | 953 | 2,295,700 |
| 2025/07/25 | 953 | 953 | 945 | 952 | 3,081,500 |
| 2025/07/24 | 946 | 958 | 944 | 951 | 3,726,100 |
| 2025/07/23 | 932 | 954 | 931 | 940 | 6,772,200 |
| 2025/07/22 | 919 | 926 | 913 | 924 | 4,321,600 |
| 2025/07/18 | 921 | 925 | 911 | 919 | 3,639,100 |
| 2025/07/17 | 905 | 913 | 900 | 912 | 3,629,100 |
| 2025/07/16 | 917 | 924 | 912 | 920 | 3,092,800 |
| 2025/07/15 | 924 | 930 | 919 | 921 | 3,047,500 |
| 2025/07/14 | 935 | 935 | 922 | 926 | 2,483,500 |
| 2025/07/11 | 918 | 928 | 914 | 925 | 3,510,500 |
| 2025/07/10 | 917 | 921 | 911 | 915 | 4,397,400 |
| 2025/07/09 | 920 | 938 | 906 | 926 | 5,729,200 |
| 2025/07/08 | 891 | 916 | 890 | 905 | 6,614,300 |
| 2025/07/07 | 899 | 899 | 886 | 890 | 3,251,400 |
| 2025/07/04 | 892 | 899 | 885 | 899 | 3,652,200 |
| 2025/07/03 | 884 | 893 | 880 | 889 | 4,801,400 |
| 2025/07/02 | 872 | 885 | 871 | 883 | 4,492,800 |
| 2025/07/01 | 869 | 877 | 867 | 877 | 4,291,400 |
| 2025/06/30 | 891 | 891 | 874 | 875 | 7,623,000 |
| 2025/06/27 | 869 | 876 | 866 | 871 | 3,939,900 |
| 2025/06/26 | 859 | 866 | 856 | 866 | 3,681,000 |
| 2025/06/25 | 861 | 863 | 854 | 861 | 5,025,600 |
| 2025/06/24 | 867 | 880 | 860 | 864 | 7,196,200 |
| 2025/06/23 | 890 | 900 | 879 | 882 | 6,221,700 |
| 2025/06/20 | 887 | 894 | 880 | 880 | 27,780,300 |
| 2025/06/19 | 893 | 893 | 884 | 887 | 3,712,100 |
| 2025/06/18 | 887 | 899 | 885 | 895 | 5,525,800 |
| 2025/06/17 | 878 | 887 | 873 | 886 | 4,219,000 |
| 2025/06/16 | 891 | 897 | 877 | 883 | 5,180,800 |
| 2025/06/13 | 877 | 901 | 872 | 886 | 7,214,500 |
| 2025/06/12 | 872 | 883 | 868 | 877 | 4,686,500 |
| 2025/06/11 | 861 | 864 | 854 | 864 | 3,484,300 |
| 2025/06/10 | 866 | 868 | 859 | 862 | 3,611,200 |
| 2025/06/09 | 868 | 869 | 861 | 866 | 3,203,600 |
| 2025/06/06 | 859 | 866 | 856 | 864 | 4,084,000 |
| 2025/06/05 | 865 | 871 | 862 | 862 | 3,574,400 |
| 2025/06/04 | 870 | 874 | 866 | 873 | 4,224,100 |
| 2025/06/03 | 865 | 872 | 851 | 867 | 6,057,400 |
| 2025/06/02 | 873 | 875 | 861 | 864 | 4,727,900 |
| 2025/05/30 | 863 | 883 | 862 | 882 | 10,913,600 |
| 2025/05/29 | 858 | 875 | 857 | 875 | 8,649,800 |
| 2025/05/28 | 859 | 863 | 855 | 857 | 4,059,600 |
| 2025/05/27 | 853 | 854 | 846 | 853 | 3,711,700 |