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 |
---|---|---|---|---|---|
2006/12/29 | 12,200 | 12,200 | 11,820 | 11,980 | 48,700 |
2006/12/28 | 12,120 | 12,250 | 11,990 | 12,050 | 36,200 |
2006/12/27 | 12,070 | 12,100 | 11,960 | 12,000 | 15,700 |
2006/12/26 | 11,980 | 12,150 | 11,810 | 12,060 | 96,600 |
2006/12/25 | 11,990 | 12,000 | 11,810 | 11,810 | 44,800 |
2006/12/22 | 12,060 | 12,070 | 11,860 | 11,890 | 138,900 |
2006/12/21 | 12,220 | 12,330 | 12,200 | 12,260 | 30,200 |
2006/12/20 | 12,370 | 12,430 | 12,230 | 12,310 | 60,500 |
2006/12/19 | 12,500 | 12,500 | 12,320 | 12,360 | 64,900 |
2006/12/18 | 12,550 | 12,610 | 12,500 | 12,510 | 90,800 |
2006/12/15 | 12,490 | 12,650 | 12,400 | 12,450 | 187,000 |
2006/12/14 | 12,460 | 12,460 | 12,320 | 12,380 | 73,500 |
2006/12/13 | 12,150 | 12,430 | 12,150 | 12,430 | 56,000 |
2006/12/12 | 12,570 | 12,570 | 12,100 | 12,230 | 162,000 |
2006/12/11 | 12,500 | 12,620 | 12,450 | 12,570 | 147,100 |
2006/12/08 | 12,600 | 12,660 | 12,510 | 12,520 | 106,200 |
2006/12/07 | 12,500 | 12,600 | 12,370 | 12,500 | 110,200 |
2006/12/06 | 12,240 | 12,520 | 12,100 | 12,350 | 162,000 |
2006/12/05 | 12,600 | 12,620 | 12,180 | 12,260 | 503,800 |
2006/12/04 | 12,690 | 12,750 | 12,610 | 12,720 | 179,700 |
2006/12/01 | 12,500 | 12,730 | 12,450 | 12,680 | 480,700 |
2006/11/30 | 12,150 | 12,370 | 12,120 | 12,300 | 432,600 |
2006/11/29 | 12,000 | 12,310 | 12,000 | 12,100 | 1,235,400 |
2006/11/28 | 11,500 | 11,950 | 11,470 | 11,890 | 683,300 |
2006/11/27 | 11,050 | 11,380 | 11,050 | 11,360 | 394,700 |
2006/11/24 | 11,200 | 11,200 | 10,980 | 11,150 | 234,700 |
2006/11/22 | 10,760 | 11,170 | 10,690 | 11,060 | 154,100 |
2006/11/21 | 10,630 | 10,710 | 10,500 | 10,650 | 73,300 |
2006/11/20 | 10,700 | 10,840 | 10,700 | 10,700 | 238,200 |
2006/11/17 | 10,810 | 10,920 | 10,600 | 10,740 | 250,900 |
2006/11/16 | 10,810 | 11,100 | 10,810 | 10,960 | 268,300 |
2006/11/15 | 10,820 | 10,950 | 10,640 | 10,730 | 126,000 |
2006/11/14 | 10,990 | 11,120 | 10,960 | 11,000 | 213,700 |
2006/11/13 | 10,990 | 10,990 | 10,760 | 10,960 | 119,300 |
2006/11/10 | 11,110 | 11,250 | 11,090 | 11,140 | 135,800 |
2006/11/09 | 10,770 | 11,270 | 10,750 | 11,240 | 335,500 |
2006/11/08 | 10,580 | 10,780 | 10,440 | 10,760 | 215,500 |
2006/11/07 | 11,050 | 11,080 | 10,730 | 10,780 | 260,100 |
2006/11/06 | 11,120 | 11,120 | 11,000 | 11,100 | 169,600 |
2006/11/02 | 11,110 | 11,160 | 10,900 | 11,120 | 277,400 |
2006/11/01 | 11,300 | 11,310 | 11,130 | 11,160 | 403,400 |
2006/10/31 | 11,300 | 11,380 | 11,120 | 11,380 | 286,000 |
2006/10/30 | 11,240 | 11,510 | 11,210 | 11,380 | 640,300 |
2006/10/27 | 11,350 | 11,550 | 11,270 | 11,440 | 870,100 |
2006/10/26 | 11,090 | 11,520 | 11,070 | 11,400 | 1,821,600 |
2006/10/25 | 10,910 | 11,240 | 10,800 | 11,160 | 3,486,100 |
2006/10/24 | 10,500 | 10,930 | 10,000 | 10,770 | 8,275,300 |