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 |
|---|---|---|---|---|---|
| 2026/09/18 | 1,669 | 1,673 | 1,645 | 1,651 | 8,734,500 |
| 2026/09/17 | 1,637 | 1,685 | 1,633 | 1,673 | 4,222,100 |
| 2026/09/16 | 1,640 | 1,697 | 1,639 | 1,670 | 5,744,500 |
| 2026/09/15 | 1,611 | 1,627 | 1,587 | 1,601 | 5,333,900 |
| 2026/09/14 | 1,661 | 1,698 | 1,627 | 1,638 | 4,938,400 |
| 2026/09/11 | 1,645 | 1,666 | 1,624 | 1,648 | 7,416,300 |
| 2026/09/10 | 1,698 | 1,709 | 1,629 | 1,651 | 7,459,600 |
| 2026/09/09 | 1,605 | 1,660 | 1,597 | 1,660 | 8,406,000 |
| 2026/09/08 | 1,505 | 1,552 | 1,496 | 1,543 | 5,964,300 |
| 2026/09/07 | 1,490 | 1,512 | 1,480 | 1,499 | 3,545,700 |
| 2026/09/04 | 1,509 | 1,513 | 1,462 | 1,470 | 5,203,300 |
| 2026/09/03 | 1,490 | 1,507 | 1,480 | 1,490 | 4,992,400 |
| 2026/09/02 | 1,484 | 1,501 | 1,461 | 1,462 | 6,582,200 |
| 2026/09/01 | 1,412 | 1,483 | 1,412 | 1,483 | 6,087,700 |
| 2026/08/31 | 1,393 | 1,420 | 1,380 | 1,420 | 6,692,200 |
| 2026/08/28 | 1,366 | 1,389 | 1,359 | 1,380 | 2,724,900 |
| 2026/08/27 | 1,375 | 1,381 | 1,360 | 1,370 | 2,737,800 |
| 2026/08/26 | 1,373 | 1,374 | 1,349 | 1,358 | 2,868,500 |
| 2026/08/25 | 1,377 | 1,397 | 1,373 | 1,379 | 3,110,300 |
| 2026/08/24 | 1,382 | 1,382 | 1,355 | 1,379 | 3,033,900 |
| 2026/08/21 | 1,349 | 1,384 | 1,340 | 1,384 | 4,420,000 |
| 2026/08/20 | 1,338 | 1,361 | 1,331 | 1,350 | 4,347,300 |
| 2026/08/19 | 1,360 | 1,365 | 1,324 | 1,337 | 5,427,900 |
| 2026/08/18 | 1,330 | 1,382 | 1,330 | 1,371 | 4,674,400 |
| 2026/08/17 | 1,315 | 1,333 | 1,311 | 1,330 | 2,773,500 |
| 2026/08/14 | 1,286 | 1,308 | 1,270 | 1,307 | 4,044,300 |
| 2026/08/13 | 1,296 | 1,305 | 1,282 | 1,283 | 3,803,000 |
| 2026/08/12 | 1,325 | 1,329 | 1,293 | 1,297 | 4,244,600 |
| 2026/08/10 | 1,323 | 1,330 | 1,286 | 1,295 | 4,124,200 |
| 2026/08/07 | 1,304 | 1,330 | 1,294 | 1,321 | 4,472,500 |
| 2026/08/06 | 1,230 | 1,265 | 1,228 | 1,259 | 3,226,200 |
| 2026/08/05 | 1,245 | 1,255 | 1,231 | 1,241 | 4,679,600 |
| 2026/08/04 | 1,265 | 1,271 | 1,246 | 1,250 | 2,757,300 |
| 2026/08/03 | 1,300 | 1,305 | 1,255 | 1,267 | 3,348,400 |
| 2026/07/31 | 1,304 | 1,317 | 1,299 | 1,311 | 3,884,800 |
| 2026/07/30 | 1,326 | 1,327 | 1,302 | 1,309 | 2,876,400 |
| 2026/07/29 | 1,313 | 1,329 | 1,307 | 1,321 | 3,923,000 |
| 2026/07/28 | 1,322 | 1,323 | 1,292 | 1,307 | 3,468,500 |
| 2026/07/27 | 1,326 | 1,336 | 1,308 | 1,314 | 3,559,900 |
| 2026/07/24 | 1,339 | 1,352 | 1,327 | 1,334 | 4,190,100 |
| 2026/07/23 | 1,316 | 1,328 | 1,312 | 1,325 | 3,147,300 |
| 2026/07/22 | 1,285 | 1,320 | 1,281 | 1,316 | 3,542,300 |
| 2026/07/21 | 1,276 | 1,303 | 1,273 | 1,293 | 4,311,600 |
| 2026/07/17 | 1,255 | 1,265 | 1,235 | 1,241 | 3,461,200 |
| 2026/07/16 | 1,267 | 1,282 | 1,260 | 1,263 | 2,723,700 |
| 2026/07/15 | 1,279 | 1,290 | 1,270 | 1,280 | 3,514,400 |
| 2026/07/14 | 1,257 | 1,274 | 1,247 | 1,271 | 3,089,700 |
| 2026/07/13 | 1,251 | 1,258 | 1,242 | 1,247 | 3,061,500 |
| 2026/07/10 | 1,255 | 1,255 | 1,232 | 1,240 | 3,528,500 |
| 2026/07/09 | 1,248 | 1,256 | 1,229 | 1,243 | 3,617,500 |
| 2026/07/08 | 1,252 | 1,256 | 1,231 | 1,237 | 3,527,500 |
| 2026/07/07 | 1,250 | 1,253 | 1,229 | 1,236 | 3,805,100 |
| 2026/07/06 | 1,220 | 1,247 | 1,216 | 1,244 | 2,549,500 |
| 2026/07/03 | 1,216 | 1,222 | 1,207 | 1,215 | 3,590,400 |
| 2026/07/02 | 1,195 | 1,209 | 1,187 | 1,203 | 3,373,700 |
| 2026/07/01 | 1,199 | 1,203 | 1,176 | 1,187 | 3,475,400 |
| 2026/06/30 | 1,225 | 1,226 | 1,189 | 1,198 | 5,390,200 |
| 2026/06/29 | 1,219 | 1,227 | 1,204 | 1,207 | 6,808,700 |
| 2026/06/26 | 1,224 | 1,230 | 1,209 | 1,224 | 3,458,300 |
| 2026/06/25 | 1,279 | 1,281 | 1,204 | 1,210 | 4,715,400 |
| 2026/06/24 | 1,249 | 1,252 | 1,230 | 1,233 | 3,508,600 |
| 2026/06/23 | 1,268 | 1,272 | 1,245 | 1,250 | 4,558,800 |
| 2026/06/22 | 1,256 | 1,265 | 1,238 | 1,254 | 3,371,900 |
| 2026/06/19 | 1,237 | 1,260 | 1,217 | 1,260 | 10,404,900 |
| 2026/06/18 | 1,294 | 1,295 | 1,244 | 1,246 | 4,125,300 |
| 2026/06/17 | 1,285 | 1,293 | 1,251 | 1,285 | 4,040,400 |
| 2026/06/16 | 1,309 | 1,320 | 1,288 | 1,288 | 3,618,200 |
| 2026/06/15 | 1,329 | 1,363 | 1,319 | 1,332 | 3,327,700 |
| 2026/06/12 | 1,359 | 1,365 | 1,301 | 1,315 | 5,523,600 |
| 2026/06/11 | 1,346 | 1,370 | 1,333 | 1,344 | 3,531,900 |
| 2026/06/10 | 1,328 | 1,343 | 1,321 | 1,332 | 3,746,500 |
| 2026/06/09 | 1,361 | 1,378 | 1,339 | 1,339 | 5,626,100 |
| 2026/06/08 | 1,365 | 1,378 | 1,337 | 1,349 | 4,287,600 |
| 2026/06/05 | 1,407 | 1,413 | 1,373 | 1,381 | 3,641,300 |
| 2026/06/04 | 1,408 | 1,409 | 1,386 | 1,397 | 3,359,600 |
| 2026/06/03 | 1,382 | 1,415 | 1,361 | 1,408 | 5,315,700 |
| 2026/06/02 | 1,330 | 1,368 | 1,318 | 1,355 | 5,527,800 |
| 2026/06/01 | 1,385 | 1,391 | 1,333 | 1,357 | 4,699,300 |
| 2026/05/29 | 1,298 | 1,399 | 1,296 | 1,399 | 11,955,600 |
| 2026/05/28 | 1,301 | 1,322 | 1,300 | 1,315 | 8,683,900 |
| 2026/05/27 | 1,306 | 1,330 | 1,306 | 1,327 | 4,124,300 |
| 2026/05/26 | 1,303 | 1,310 | 1,285 | 1,306 | 3,226,800 |
| 2026/05/25 | 1,332 | 1,342 | 1,303 | 1,313 | 3,597,500 |
| 2026/05/22 | 1,331 | 1,339 | 1,321 | 1,332 | 4,180,400 |
| 2026/05/21 | 1,357 | 1,372 | 1,337 | 1,346 | 3,702,000 |
| 2026/05/20 | 1,377 | 1,394 | 1,371 | 1,375 | 4,665,700 |
| 2026/05/19 | 1,388 | 1,395 | 1,353 | 1,377 | 4,699,300 |
| 2026/05/18 | 1,434 | 1,446 | 1,366 | 1,366 | 5,863,400 |
| 2026/05/15 | 1,418 | 1,448 | 1,405 | 1,428 | 6,853,600 |
| 2026/05/14 | 1,388 | 1,426 | 1,366 | 1,418 | 6,963,600 |
| 2026/05/13 | 1,320 | 1,406 | 1,319 | 1,389 | 8,769,600 |
| 2026/05/12 | 1,372 | 1,410 | 1,371 | 1,394 | 4,718,800 |
| 2026/05/11 | 1,329 | 1,366 | 1,323 | 1,360 | 3,701,300 |
| 2026/05/08 | 1,370 | 1,375 | 1,327 | 1,341 | 5,627,400 |
| 2026/05/07 | 1,349 | 1,385 | 1,340 | 1,370 | 6,407,600 |
| 2026/05/01 | 1,349 | 1,370 | 1,326 | 1,370 | 4,688,500 |
| 2026/04/30 | 1,374 | 1,380 | 1,336 | 1,349 | 8,432,600 |
| 2026/04/28 | 1,333 | 1,351 | 1,327 | 1,348 | 3,745,900 |
| 2026/04/27 | 1,322 | 1,335 | 1,300 | 1,315 | 3,600,600 |
| 2026/04/24 | 1,348 | 1,360 | 1,336 | 1,336 | 4,462,900 |
| 2026/04/23 | 1,325 | 1,353 | 1,324 | 1,346 | 5,735,900 |
| 2026/04/22 | 1,415 | 1,422 | 1,385 | 1,385 | 4,936,300 |
| 2026/04/21 | 1,447 | 1,450 | 1,412 | 1,412 | 4,973,500 |
| 2026/04/20 | 1,487 | 1,493 | 1,443 | 1,445 | 4,176,900 |
| 2026/04/17 | 1,511 | 1,517 | 1,488 | 1,488 | 3,527,000 |
| 2026/04/16 | 1,509 | 1,525 | 1,505 | 1,505 | 3,094,200 |
| 2026/04/15 | 1,524 | 1,539 | 1,498 | 1,509 | 4,061,100 |
| 2026/04/14 | 1,525 | 1,546 | 1,495 | 1,536 | 3,772,800 |
| 2026/04/13 | 1,562 | 1,581 | 1,538 | 1,546 | 2,946,500 |
| 2026/04/10 | 1,559 | 1,577 | 1,537 | 1,544 | 4,074,200 |
| 2026/04/09 | 1,571 | 1,603 | 1,522 | 1,559 | 7,882,100 |
| 2026/04/08 | 1,659 | 1,669 | 1,562 | 1,562 | 9,112,900 |
| 2026/04/07 | 1,634 | 1,671 | 1,634 | 1,659 | 5,616,800 |
| 2026/04/06 | 1,595 | 1,649 | 1,592 | 1,627 | 3,685,600 |
| 2026/04/03 | 1,568 | 1,597 | 1,567 | 1,595 | 2,624,000 |
| 2026/03/27 | 1,535 | 1,558 | 1,517 | 1,554 | 4,338,200 |
| 2026/03/26 | 1,509 | 1,528 | 1,504 | 1,528 | 3,660,300 |
| 2026/03/25 | 1,513 | 1,517 | 1,477 | 1,489 | 4,293,500 |
| 2026/03/24 | 1,450 | 1,476 | 1,440 | 1,460 | 3,748,100 |
| 2026/03/23 | 1,412 | 1,431 | 1,393 | 1,408 | 5,509,100 |
| 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 |