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
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

このページの先頭へ