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
2007/12/28 11,670 11,880 11,520 11,850 107,400
2007/12/27 12,170 12,260 11,780 11,790 135,400
2007/12/26 11,990 12,210 11,980 12,200 75,000
2007/12/25 12,310 12,310 11,910 12,080 165,200
2007/12/21 11,770 11,790 11,530 11,710 137,400
2007/12/20 11,980 12,040 11,710 11,720 166,800
2007/12/19 12,080 12,180 11,870 11,880 265,200
2007/12/18 12,250 12,430 11,910 12,380 307,500
2007/12/17 12,200 12,570 12,190 12,420 182,700
2007/12/14 12,330 12,660 12,200 12,280 329,000
2007/12/13 12,420 12,640 12,170 12,320 289,100
2007/12/12 12,100 12,410 12,070 12,360 126,000
2007/12/11 12,160 12,500 12,150 12,430 181,400
2007/12/10 12,470 12,480 12,020 12,120 219,400
2007/12/07 12,240 12,600 12,160 12,460 221,100
2007/12/06 11,970 12,090 11,820 12,090 97,500
2007/12/05 11,830 12,070 11,760 12,050 168,100
2007/12/04 12,350 12,380 12,020 12,030 179,900
2007/12/03 12,400 12,430 12,130 12,150 122,700
2007/11/30 12,390 12,660 12,250 12,480 203,300
2007/11/29 12,340 12,410 12,280 12,400 153,500
2007/11/28 12,480 12,510 12,330 12,430 118,500
2007/11/27 12,350 12,630 12,150 12,580 137,200
2007/11/26 12,190 12,450 12,170 12,250 119,700
2007/11/22 12,300 12,300 11,960 12,180 134,700
2007/11/21 12,490 12,600 12,230 12,290 147,600
2007/11/20 12,410 12,450 11,920 12,390 122,300
2007/11/19 12,410 12,660 12,300 12,420 139,900
2007/11/16 12,420 12,440 12,260 12,410 155,800
2007/11/15 12,420 12,570 12,250 12,520 151,000
2007/11/14 12,500 12,500 12,220 12,420 155,500
2007/11/13 12,730 12,730 11,930 12,380 406,900
2007/11/12 12,980 13,070 12,660 12,730 170,400
2007/11/09 13,110 13,160 12,830 13,010 161,700
2007/11/08 12,800 13,040 12,800 12,890 206,900
2007/11/07 12,900 13,060 12,780 12,870 238,700
2007/11/06 12,930 12,930 12,700 12,800 237,900
2007/11/05 13,430 13,580 13,000 13,130 122,300
2007/11/02 13,240 13,640 13,180 13,370 152,700
2007/11/01 13,300 13,320 13,220 13,250 123,400
2007/10/31 13,400 13,420 13,240 13,300 200,700
2007/10/30 13,390 13,400 13,250 13,400 263,600
2007/10/29 13,500 13,500 13,350 13,410 165,500
2007/10/26 13,440 13,570 13,400 13,500 157,800
2007/10/25 13,600 13,600 13,360 13,440 167,900
2007/10/24 13,290 13,590 13,210 13,550 182,800
2007/10/23 13,400 13,540 13,290 13,310 239,200
2007/10/22 12,760 12,950 12,660 12,890 179,200
2007/10/19 13,420 13,420 13,110 13,150 128,300
2007/10/18 13,390 13,490 13,120 13,420 234,500
2007/10/17 13,500 13,610 13,210 13,430 274,700
2007/10/16 13,180 13,370 13,030 13,190 277,800
2007/10/15 13,770 13,780 13,440 13,510 151,800
2007/10/12 13,550 13,780 13,550 13,760 86,400
2007/10/11 13,470 13,700 13,440 13,680 134,400
2007/10/10 13,250 13,470 13,100 13,380 143,200
2007/10/09 13,030 13,150 12,900 13,060 127,100
2007/10/05 12,970 13,080 12,910 12,960 101,600
2007/10/04 12,790 12,970 12,750 12,880 87,400
2007/10/03 13,050 13,050 12,800 12,860 102,000
2007/10/02 13,040 13,190 12,900 12,950 138,700
2007/10/01 12,980 13,060 12,840 12,940 66,100
2007/09/28 12,800 12,950 12,790 12,930 103,000
2007/09/27 12,790 12,910 12,710 12,770 160,100
2007/09/26 13,120 13,140 12,890 12,990 111,400
2007/09/25 13,010 13,240 12,970 13,180 78,600
2007/09/21 12,900 13,150 12,710 13,150 301,100
2007/09/20 12,850 12,980 12,720 12,720 68,200
2007/09/19 12,880 12,890 12,640 12,840 109,300
2007/09/18 12,390 12,500 12,250 12,390 169,800
2007/09/14 12,370 12,460 12,310 12,380 177,800
2007/09/13 12,400 12,460 12,300 12,370 84,800
2007/09/12 12,600 12,600 12,300 12,400 96,900
2007/09/11 12,580 12,650 12,400 12,510 87,400
2007/09/10 12,180 12,730 12,180 12,580 114,100
2007/09/07 12,510 12,950 12,510 12,780 106,200
2007/09/06 12,120 12,710 12,070 12,710 99,500
2007/09/05 12,790 12,800 12,310 12,330 53,000
2007/09/04 12,850 12,850 12,580 12,640 52,000
2007/09/03 12,780 12,780 12,480 12,610 41,400
2007/08/31 12,400 12,680 12,310 12,680 95,900
2007/08/30 12,430 12,460 12,200 12,300 96,700
2007/08/29 12,170 12,180 11,900 12,030 87,900
2007/08/28 12,340 12,480 12,230 12,370 64,000
2007/08/27 12,350 12,390 12,250 12,300 79,500
2007/08/24 12,340 12,340 11,940 11,990 80,300
2007/08/23 12,300 12,380 12,260 12,340 85,500
2007/08/22 11,900 12,120 11,820 12,100 71,100
2007/08/21 11,960 12,130 11,770 12,100 90,900
2007/08/20 11,870 12,000 11,610 11,770 111,400
2007/08/17 12,010 12,100 11,440 11,500 149,200
2007/08/16 12,140 12,380 11,910 12,150 123,700
2007/08/15 12,060 12,490 11,940 12,130 156,600
2007/08/14 12,230 12,500 12,230 12,380 108,000
2007/08/13 12,100 12,640 12,100 12,190 202,600
2007/08/10 11,960 12,110 11,630 11,790 296,200
2007/08/09 12,530 12,620 12,180 12,560 289,300
2007/08/08 12,770 13,220 12,520 12,580 386,800
2007/08/07 12,710 12,780 12,270 12,410 228,300
2007/08/06 12,770 12,960 12,730 12,910 251,700
2007/08/03 13,590 13,670 13,280 13,370 181,700
2007/08/02 13,770 13,950 13,490 13,580 217,100
2007/08/01 14,160 14,160 13,740 13,770 113,600
2007/07/31 14,100 14,230 14,070 14,160 127,100
2007/07/30 13,700 14,090 13,620 14,070 199,600
2007/07/27 13,620 13,810 13,400 13,620 222,900
2007/07/26 13,870 14,020 13,610 13,610 184,600
2007/07/25 13,960 13,980 13,760 13,860 131,700
2007/07/24 14,210 14,290 14,050 14,120 91,600
2007/07/23 14,400 14,430 14,140 14,190 111,100
2007/07/20 14,300 14,500 14,250 14,460 181,100
2007/07/19 14,240 14,320 14,120 14,230 107,000
2007/07/18 14,200 14,220 13,960 14,080 90,200
2007/07/17 14,280 14,370 14,220 14,240 72,600
2007/07/13 14,400 14,400 14,080 14,270 105,600
2007/07/12 13,980 14,320 13,980 14,200 263,800
2007/07/11 13,750 13,990 13,730 13,970 149,800
2007/07/10 13,790 13,880 13,790 13,810 70,300
2007/07/09 13,990 13,990 13,830 13,870 89,200
2007/07/06 13,780 13,900 13,720 13,840 95,900
2007/07/05 13,770 13,930 13,730 13,880 78,400
2007/07/04 13,990 14,000 13,650 13,760 201,200
2007/07/03 13,890 14,010 13,830 13,990 158,600
2007/07/02 13,810 13,890 13,800 13,840 104,900
2007/06/29 13,820 13,880 13,770 13,800 66,100
2007/06/28 13,700 13,850 13,660 13,770 139,000
2007/06/27 13,750 13,900 13,540 13,580 139,000
2007/06/26 13,940 13,940 13,780 13,910 112,800
2007/06/25 14,200 14,200 13,800 13,800 162,200
2007/06/22 13,910 13,930 13,720 13,800 65,700
2007/06/21 13,700 13,890 13,700 13,860 112,600
2007/06/20 13,680 13,860 13,680 13,820 215,100
2007/06/19 14,070 14,170 13,820 13,880 324,800
2007/06/18 14,500 14,530 14,200 14,390 136,700
2007/06/15 14,120 14,480 14,120 14,470 205,900
2007/06/14 14,140 14,290 14,070 14,110 168,900
2007/06/13 14,080 14,250 13,580 14,110 422,600
2007/06/12 14,210 14,250 14,030 14,110 123,600
2007/06/11 14,290 14,300 14,000 14,210 134,600
2007/06/08 14,240 14,490 14,070 14,210 240,900
2007/06/07 14,340 14,790 14,250 14,570 229,700
2007/06/06 13,970 14,500 13,910 14,440 430,000
2007/06/05 13,960 13,980 13,810 13,940 181,100
2007/06/04 13,980 13,980 13,750 13,760 173,500
2007/06/01 14,000 14,000 13,740 13,780 279,400
2007/05/31 13,930 14,050 13,730 13,990 625,400
2007/05/30 14,080 14,220 13,920 14,000 205,400
2007/05/29 14,200 14,290 14,130 14,280 153,300
2007/05/28 14,040 14,170 14,040 14,150 107,200
2007/05/25 13,930 14,050 13,800 14,000 133,000
2007/05/24 13,850 14,190 13,720 14,130 248,000
2007/05/23 13,740 13,890 13,630 13,840 203,700
2007/05/22 13,460 13,650 13,410 13,590 196,200
2007/05/21 13,450 13,580 13,210 13,360 174,000
2007/05/18 13,600 13,730 13,440 13,620 215,500
2007/05/17 13,760 13,870 13,520 13,710 231,400
2007/05/16 13,460 13,740 13,460 13,730 266,800
2007/05/15 13,400 13,440 13,210 13,410 169,100
2007/05/14 13,220 13,570 13,050 13,460 349,000
2007/05/11 13,120 13,240 13,000 13,140 391,700
2007/05/10 13,660 13,820 13,010 13,110 1,217,200
2007/05/09 13,860 13,860 13,860 13,860 78,300
2007/05/08 15,280 15,940 15,260 15,860 277,200
2007/05/07 15,100 15,320 14,960 15,250 257,300
2007/05/02 14,900 15,000 14,720 14,990 254,300
2007/05/01 15,470 15,510 15,020 15,080 201,900
2007/04/27 15,610 15,850 15,120 15,660 264,200
2007/04/26 15,140 15,940 15,030 15,810 547,300
2007/04/25 15,000 15,150 14,590 14,950 273,600
2007/04/24 14,000 14,900 14,000 14,900 326,200
2007/04/23 14,000 14,200 14,000 14,190 144,000
2007/04/20 13,860 13,960 13,810 13,920 118,400
2007/04/19 13,740 13,810 13,590 13,660 117,900
2007/04/18 13,640 13,870 13,550 13,810 92,300
2007/04/17 13,770 13,950 13,600 13,640 125,300
2007/04/16 13,800 13,910 13,740 13,770 200,900
2007/04/13 13,700 13,790 13,600 13,710 113,100
2007/04/12 13,430 13,540 13,420 13,500 151,200
2007/04/11 13,570 13,650 13,550 13,570 98,700
2007/04/10 13,800 13,810 13,460 13,570 106,200
2007/04/09 13,960 13,960 13,800 13,890 91,600
2007/04/06 13,850 14,050 13,850 13,950 56,300
2007/04/05 14,130 14,130 13,800 13,820 113,200
2007/04/04 13,980 14,250 13,840 14,140 269,200
2007/04/03 13,730 13,980 13,700 13,960 173,200
2007/04/02 13,710 13,900 13,650 13,650 165,400
2007/03/30 13,590 13,760 13,560 13,740 183,200
2007/03/29 13,200 13,400 13,100 13,390 147,900
2007/03/28 12,980 13,160 12,920 13,040 87,100
2007/03/27 12,790 12,970 12,750 12,920 97,900
2007/03/26 12,710 12,920 12,600 12,740 200,600
2007/03/23 13,400 13,450 13,000 13,100 135,200
2007/03/22 13,240 13,290 13,170 13,210 69,800
2007/03/20 12,820 13,050 12,760 13,040 109,700
2007/03/19 12,660 12,840 12,630 12,720 118,100
2007/03/16 12,630 12,770 12,550 12,660 95,300
2007/03/15 12,800 12,800 12,560 12,680 83,400
2007/03/14 12,530 12,840 12,520 12,620 85,500
2007/03/13 13,280 13,340 12,910 12,920 75,300
2007/03/12 13,390 13,460 13,150 13,270 67,300
2007/03/09 13,440 13,470 13,130 13,310 172,500
2007/03/08 12,990 13,680 12,880 13,640 151,000
2007/03/07 13,350 13,350 12,680 12,860 154,200
2007/03/06 12,630 13,400 12,490 13,220 214,900
2007/03/05 13,490 13,630 12,700 12,760 222,700
2007/03/02 13,700 13,730 13,430 13,690 93,600
2007/03/01 13,570 13,770 13,370 13,700 137,900
2007/02/28 13,380 13,500 13,180 13,370 257,600
2007/02/27 14,130 14,300 14,010 14,180 169,800
2007/02/26 14,140 14,250 14,040 14,090 163,200
2007/02/23 13,900 14,290 13,760 14,280 169,800
2007/02/22 13,630 13,960 13,610 13,730 117,500
2007/02/21 13,570 13,880 13,570 13,630 87,300
2007/02/20 13,890 13,890 13,600 13,720 121,300
2007/02/19 13,530 14,040 13,530 13,890 144,800
2007/02/16 13,600 13,690 13,470 13,530 160,300
2007/02/15 13,390 13,860 13,350 13,740 231,700
2007/02/14 12,880 13,250 12,870 13,210 198,100
2007/02/13 12,500 12,840 12,440 12,780 157,800
2007/02/09 12,520 12,600 12,380 12,500 96,600
2007/02/08 12,480 12,620 12,470 12,520 137,700
2007/02/07 12,470 12,530 12,320 12,480 281,400
2007/02/06 11,930 12,050 11,750 11,820 116,700
2007/02/05 12,150 12,170 11,800 11,900 93,200
2007/02/02 12,250 12,280 12,030 12,210 88,400
2007/02/01 12,000 12,350 11,950 12,220 127,200
2007/01/31 11,780 11,990 11,750 11,990 95,600
2007/01/30 11,900 11,900 11,680 11,700 54,900
2007/01/29 11,920 11,950 11,800 11,910 96,700
2007/01/26 12,000 12,010 11,910 11,990 191,800
2007/01/25 12,000 12,070 11,950 12,030 242,800
2007/01/24 11,940 11,980 11,840 11,910 221,600
2007/01/23 11,740 11,840 11,740 11,790 119,200
2007/01/22 11,700 11,810 11,660 11,740 177,300
2007/01/19 11,280 11,500 11,240 11,450 154,400
2007/01/18 11,290 11,360 11,200 11,340 221,300
2007/01/17 11,000 11,130 11,000 11,090 128,000
2007/01/16 10,940 11,020 10,910 11,020 101,000
2007/01/15 10,900 10,970 10,840 10,920 124,100
2007/01/12 10,900 11,030 10,790 10,840 110,000
2007/01/11 11,170 11,180 10,750 10,890 148,900
2007/01/10 11,180 11,180 10,860 10,880 168,600
2007/01/09 11,020 11,400 10,780 10,860 218,100
2007/01/05 11,030 11,050 10,550 11,020 393,000
2007/01/04 11,970 11,970 11,600 11,610 61,200

このページの先頭へ