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 |
|---|---|---|---|---|---|
| 2008/12/30 | 5,620 | 5,710 | 5,580 | 5,700 | 62,600 |
| 2008/12/29 | 5,450 | 5,490 | 5,390 | 5,490 | 72,600 |
| 2008/12/26 | 5,430 | 5,490 | 5,330 | 5,410 | 138,900 |
| 2008/12/25 | 5,690 | 5,690 | 5,440 | 5,530 | 190,800 |
| 2008/12/24 | 5,600 | 5,640 | 5,480 | 5,630 | 103,100 |
| 2008/12/22 | 5,640 | 5,690 | 5,570 | 5,690 | 99,100 |
| 2008/12/19 | 6,130 | 6,140 | 5,730 | 5,740 | 192,900 |
| 2008/12/18 | 6,060 | 6,310 | 5,990 | 6,130 | 262,300 |
| 2008/12/17 | 6,020 | 6,140 | 5,870 | 6,040 | 324,400 |
| 2008/12/16 | 5,830 | 5,910 | 5,640 | 5,730 | 239,500 |
| 2008/12/15 | 5,510 | 5,830 | 5,510 | 5,630 | 149,200 |
| 2008/12/12 | 5,280 | 5,760 | 5,220 | 5,510 | 369,200 |
| 2008/12/11 | 5,240 | 5,400 | 5,160 | 5,270 | 239,100 |
| 2008/12/10 | 5,270 | 5,350 | 5,130 | 5,210 | 265,600 |
| 2008/12/09 | 5,570 | 5,740 | 5,400 | 5,470 | 269,800 |
| 2008/12/08 | 5,540 | 5,680 | 5,460 | 5,640 | 166,000 |
| 2008/12/05 | 5,610 | 5,820 | 5,560 | 5,690 | 167,000 |
| 2008/12/04 | 5,550 | 5,900 | 5,540 | 5,780 | 271,400 |
| 2008/12/03 | 5,330 | 5,540 | 5,320 | 5,470 | 231,000 |
| 2008/12/02 | 5,880 | 5,880 | 5,360 | 5,370 | 188,300 |
| 2008/12/01 | 5,930 | 5,980 | 5,820 | 5,910 | 91,200 |
| 2008/11/28 | 5,890 | 5,960 | 5,760 | 5,930 | 213,700 |
| 2008/11/27 | 5,840 | 5,940 | 5,760 | 5,860 | 189,500 |
| 2008/11/26 | 6,030 | 6,040 | 5,700 | 5,780 | 217,700 |
| 2008/11/25 | 6,390 | 6,390 | 5,740 | 5,990 | 207,900 |
| 2008/11/21 | 5,940 | 6,110 | 5,530 | 6,090 | 174,800 |
| 2008/11/20 | 6,180 | 6,230 | 6,040 | 6,160 | 203,200 |
| 2008/11/19 | 6,120 | 6,290 | 6,060 | 6,250 | 104,000 |
| 2008/11/18 | 6,020 | 6,310 | 5,970 | 6,190 | 132,100 |
| 2008/11/17 | 5,950 | 6,200 | 5,870 | 6,010 | 167,400 |
| 2008/11/14 | 6,110 | 6,150 | 5,910 | 5,960 | 79,600 |
| 2008/11/13 | 5,700 | 5,830 | 5,630 | 5,710 | 107,500 |
| 2008/11/12 | 5,810 | 6,050 | 5,810 | 6,000 | 120,200 |
| 2008/11/11 | 6,240 | 6,260 | 6,030 | 6,110 | 98,700 |
| 2008/11/10 | 6,100 | 6,220 | 6,000 | 6,170 | 138,300 |
| 2008/11/07 | 5,750 | 6,030 | 5,610 | 5,850 | 151,500 |
| 2008/11/06 | 6,010 | 6,190 | 5,970 | 6,050 | 164,000 |
| 2008/11/05 | 6,180 | 6,580 | 6,180 | 6,410 | 225,500 |
| 2008/11/04 | 5,860 | 5,950 | 5,800 | 5,880 | 172,500 |
| 2008/10/31 | 5,770 | 5,850 | 5,520 | 5,590 | 247,400 |
| 2008/10/30 | 5,650 | 6,170 | 5,430 | 6,070 | 258,100 |
| 2008/10/29 | 5,530 | 5,550 | 5,120 | 5,500 | 234,600 |
| 2008/10/28 | 4,860 | 5,410 | 4,590 | 5,230 | 216,200 |
| 2008/10/27 | 5,360 | 5,550 | 5,000 | 5,060 | 195,300 |
| 2008/10/24 | 6,000 | 6,000 | 5,500 | 5,530 | 168,600 |
| 2008/10/23 | 5,770 | 5,910 | 5,630 | 5,900 | 237,000 |
| 2008/10/22 | 6,520 | 6,590 | 6,130 | 6,170 | 214,700 |
| 2008/10/21 | 6,170 | 6,360 | 6,120 | 6,330 | 208,000 |
| 2008/10/20 | 5,770 | 6,020 | 5,700 | 5,970 | 227,700 |
| 2008/10/17 | 5,770 | 5,930 | 5,600 | 5,670 | 185,900 |
| 2008/10/16 | 5,860 | 5,960 | 5,630 | 5,700 | 176,600 |
| 2008/10/15 | 6,600 | 6,650 | 6,350 | 6,560 | 251,200 |
| 2008/10/14 | 7,440 | 7,440 | 6,370 | 6,880 | 320,300 |
| 2008/10/10 | 6,550 | 6,900 | 6,440 | 6,840 | 190,400 |
| 2008/10/09 | 6,850 | 7,150 | 6,790 | 6,850 | 114,000 |
| 2008/10/08 | 7,200 | 7,400 | 6,740 | 6,840 | 165,600 |
| 2008/10/07 | 7,070 | 7,420 | 6,950 | 7,310 | 131,000 |
| 2008/10/06 | 7,750 | 7,750 | 7,310 | 7,520 | 132,500 |
| 2008/10/03 | 8,000 | 8,010 | 7,750 | 7,850 | 96,300 |
| 2008/10/02 | 8,270 | 8,380 | 8,060 | 8,100 | 141,600 |
| 2008/10/01 | 8,770 | 8,810 | 8,530 | 8,570 | 95,500 |
| 2008/09/30 | 8,420 | 8,630 | 8,420 | 8,470 | 105,200 |
| 2008/09/29 | 9,090 | 9,260 | 8,900 | 8,920 | 101,800 |
| 2008/09/26 | 9,250 | 9,250 | 8,920 | 9,080 | 94,000 |
| 2008/09/25 | 9,250 | 9,440 | 9,020 | 9,050 | 116,700 |
| 2008/09/24 | 9,210 | 9,620 | 9,020 | 9,520 | 198,000 |
| 2008/09/22 | 8,860 | 9,680 | 8,860 | 9,310 | 211,500 |
| 2008/09/19 | 8,260 | 8,750 | 8,260 | 8,680 | 129,100 |
| 2008/09/18 | 8,020 | 8,380 | 8,000 | 8,360 | 102,100 |
| 2008/09/17 | 8,680 | 8,680 | 8,090 | 8,170 | 134,400 |
| 2008/09/16 | 8,200 | 8,400 | 8,040 | 8,280 | 143,800 |
| 2008/09/12 | 8,490 | 8,750 | 8,270 | 8,700 | 147,800 |
| 2008/09/11 | 8,270 | 8,380 | 8,140 | 8,290 | 153,100 |
| 2008/09/10 | 8,450 | 8,720 | 8,410 | 8,470 | 165,900 |
| 2008/09/09 | 9,090 | 9,090 | 8,700 | 8,750 | 122,300 |
| 2008/09/08 | 8,850 | 9,180 | 8,850 | 9,110 | 95,000 |
| 2008/09/05 | 8,550 | 8,910 | 8,550 | 8,810 | 192,600 |
| 2008/09/04 | 9,200 | 9,290 | 9,040 | 9,050 | 110,500 |
| 2008/09/03 | 9,250 | 9,390 | 9,180 | 9,390 | 109,500 |
| 2008/09/02 | 9,350 | 9,550 | 9,170 | 9,240 | 120,500 |
| 2008/09/01 | 9,440 | 9,630 | 9,360 | 9,400 | 171,600 |
| 2008/08/29 | 9,700 | 9,810 | 9,690 | 9,740 | 173,500 |
| 2008/08/28 | 9,790 | 9,830 | 9,720 | 9,790 | 78,400 |
| 2008/08/27 | 9,850 | 9,850 | 9,670 | 9,680 | 116,500 |
| 2008/08/26 | 9,870 | 9,870 | 9,660 | 9,850 | 67,100 |
| 2008/08/25 | 9,700 | 9,880 | 9,610 | 9,870 | 94,100 |
| 2008/08/22 | 9,660 | 9,660 | 9,430 | 9,600 | 140,000 |
| 2008/08/21 | 9,460 | 9,670 | 9,420 | 9,660 | 100,200 |
| 2008/08/20 | 9,550 | 9,580 | 9,450 | 9,470 | 71,600 |
| 2008/08/19 | 9,480 | 9,520 | 9,270 | 9,500 | 169,500 |
| 2008/08/18 | 9,120 | 9,660 | 9,120 | 9,470 | 142,600 |
| 2008/08/15 | 8,930 | 9,080 | 8,880 | 9,070 | 83,900 |
| 2008/08/14 | 8,880 | 9,010 | 8,780 | 8,920 | 114,300 |
| 2008/08/13 | 8,870 | 8,970 | 8,760 | 8,870 | 106,800 |
| 2008/08/12 | 8,930 | 9,160 | 8,880 | 9,070 | 155,600 |
| 2008/08/11 | 8,980 | 9,090 | 8,790 | 8,810 | 145,500 |
| 2008/08/08 | 8,960 | 9,120 | 8,860 | 9,080 | 130,000 |
| 2008/08/07 | 9,330 | 9,350 | 9,020 | 9,140 | 168,600 |
| 2008/08/06 | 9,160 | 9,340 | 9,040 | 9,280 | 155,300 |
| 2008/08/05 | 8,980 | 9,210 | 8,970 | 9,060 | 194,100 |
| 2008/08/04 | 9,100 | 9,100 | 8,860 | 8,870 | 114,600 |
| 2008/08/01 | 9,180 | 9,230 | 8,840 | 9,150 | 362,900 |
| 2008/07/31 | 9,580 | 9,590 | 9,190 | 9,470 | 150,500 |
| 2008/07/30 | 9,490 | 9,540 | 9,290 | 9,450 | 152,100 |
| 2008/07/29 | 9,420 | 9,470 | 9,280 | 9,390 | 102,900 |
| 2008/07/28 | 9,410 | 9,690 | 9,320 | 9,680 | 113,400 |
| 2008/07/25 | 9,740 | 9,780 | 9,420 | 9,510 | 147,800 |
| 2008/07/24 | 9,900 | 10,050 | 9,690 | 9,840 | 149,700 |
| 2008/07/23 | 9,660 | 9,990 | 9,480 | 9,900 | 252,700 |
| 2008/07/22 | 9,330 | 9,680 | 9,260 | 9,670 | 140,900 |
| 2008/07/18 | 9,210 | 9,360 | 9,090 | 9,130 | 176,000 |
| 2008/07/17 | 8,940 | 9,310 | 8,810 | 9,110 | 190,900 |
| 2008/07/16 | 9,140 | 9,290 | 8,920 | 8,970 | 164,700 |
| 2008/07/15 | 9,480 | 9,480 | 9,150 | 9,240 | 244,100 |
| 2008/07/14 | 9,250 | 9,590 | 9,190 | 9,470 | 295,900 |
| 2008/07/11 | 8,860 | 9,070 | 8,830 | 9,020 | 173,600 |
| 2008/07/10 | 8,860 | 8,940 | 8,750 | 8,840 | 158,300 |
| 2008/07/09 | 8,990 | 9,100 | 8,800 | 8,850 | 186,400 |
| 2008/07/08 | 9,110 | 9,120 | 8,750 | 8,810 | 181,300 |
| 2008/07/07 | 9,220 | 9,330 | 9,070 | 9,210 | 191,600 |
| 2008/07/04 | 9,280 | 9,570 | 9,250 | 9,300 | 160,500 |
| 2008/07/03 | 9,410 | 9,410 | 9,070 | 9,270 | 200,400 |
| 2008/07/02 | 9,840 | 9,840 | 9,290 | 9,370 | 202,700 |
| 2008/07/01 | 9,580 | 9,860 | 9,570 | 9,810 | 183,900 |
| 2008/06/30 | 9,350 | 9,610 | 9,350 | 9,420 | 180,300 |
| 2008/06/27 | 9,340 | 9,450 | 9,210 | 9,380 | 234,900 |
| 2008/06/26 | 9,590 | 9,620 | 9,370 | 9,420 | 125,300 |
| 2008/06/25 | 9,680 | 9,700 | 9,370 | 9,570 | 196,900 |
| 2008/06/24 | 9,920 | 9,940 | 9,560 | 9,610 | 125,200 |
| 2008/06/23 | 9,310 | 9,740 | 9,220 | 9,620 | 203,600 |
| 2008/06/20 | 9,630 | 9,630 | 9,270 | 9,370 | 210,900 |
| 2008/06/19 | 9,700 | 9,850 | 9,360 | 9,430 | 307,600 |
| 2008/06/18 | 9,780 | 10,030 | 9,730 | 9,900 | 343,300 |
| 2008/06/17 | 9,600 | 9,990 | 9,460 | 9,880 | 419,000 |
| 2008/06/16 | 10,420 | 10,500 | 10,060 | 10,200 | 135,700 |
| 2008/06/13 | 10,360 | 10,420 | 10,310 | 10,380 | 176,800 |
| 2008/06/12 | 10,500 | 10,670 | 10,340 | 10,370 | 149,800 |
| 2008/06/11 | 10,950 | 10,960 | 10,330 | 10,530 | 190,000 |
| 2008/06/10 | 11,110 | 11,140 | 10,880 | 10,940 | 101,200 |
| 2008/06/09 | 11,180 | 11,180 | 10,930 | 10,950 | 190,100 |
| 2008/06/06 | 11,100 | 11,350 | 11,000 | 11,170 | 193,900 |
| 2008/06/05 | 10,940 | 11,030 | 10,720 | 10,770 | 248,400 |
| 2008/06/04 | 11,010 | 11,200 | 10,930 | 11,090 | 202,700 |
| 2008/06/03 | 11,150 | 11,220 | 11,030 | 11,210 | 220,800 |
| 2008/06/02 | 11,500 | 11,550 | 11,150 | 11,420 | 260,600 |
| 2008/05/30 | 10,900 | 11,300 | 10,880 | 11,300 | 411,400 |
| 2008/05/29 | 10,630 | 10,800 | 10,430 | 10,650 | 260,100 |
| 2008/05/28 | 10,840 | 11,050 | 10,550 | 10,620 | 229,800 |
| 2008/05/27 | 10,840 | 11,090 | 10,550 | 10,930 | 299,200 |
| 2008/05/26 | 10,900 | 11,000 | 10,560 | 10,640 | 373,200 |
| 2008/05/23 | 11,130 | 11,330 | 10,930 | 11,300 | 423,600 |
| 2008/05/22 | 10,800 | 11,170 | 10,650 | 11,170 | 493,100 |
| 2008/05/21 | 10,590 | 10,750 | 10,340 | 10,490 | 415,000 |
| 2008/05/20 | 10,240 | 10,350 | 10,160 | 10,210 | 210,300 |
| 2008/05/19 | 10,090 | 10,190 | 10,050 | 10,160 | 241,100 |
| 2008/05/16 | 9,850 | 10,060 | 9,820 | 10,000 | 201,900 |
| 2008/05/15 | 9,850 | 10,060 | 9,760 | 10,020 | 267,700 |
| 2008/05/14 | 9,930 | 10,190 | 9,910 | 10,150 | 236,700 |
| 2008/05/13 | 9,610 | 9,850 | 9,550 | 9,800 | 247,900 |
| 2008/05/12 | 10,240 | 10,360 | 10,010 | 10,070 | 212,900 |
| 2008/05/09 | 10,480 | 10,550 | 10,190 | 10,230 | 271,000 |
| 2008/05/08 | 9,850 | 10,670 | 9,850 | 10,220 | 622,800 |
| 2008/05/07 | 9,760 | 9,760 | 9,760 | 9,760 | 144,200 |
| 2008/05/02 | 8,630 | 8,810 | 8,630 | 8,760 | 91,600 |
| 2008/05/01 | 8,760 | 8,880 | 8,700 | 8,730 | 81,600 |
| 2008/04/30 | 8,870 | 9,060 | 8,850 | 8,860 | 167,300 |
| 2008/04/28 | 9,310 | 9,360 | 9,040 | 9,170 | 195,500 |
| 2008/04/25 | 8,840 | 9,020 | 8,820 | 9,010 | 210,000 |
| 2008/04/24 | 9,100 | 9,100 | 8,870 | 8,930 | 317,800 |
| 2008/04/23 | 8,700 | 9,240 | 8,700 | 9,200 | 382,400 |
| 2008/04/22 | 8,590 | 8,630 | 8,280 | 8,310 | 123,000 |
| 2008/04/21 | 8,540 | 8,650 | 8,520 | 8,530 | 67,500 |
| 2008/04/18 | 8,470 | 8,540 | 8,400 | 8,510 | 75,500 |
| 2008/04/17 | 8,570 | 8,630 | 8,510 | 8,550 | 75,500 |
| 2008/04/16 | 8,640 | 8,640 | 8,440 | 8,520 | 145,900 |
| 2008/04/15 | 8,330 | 8,660 | 8,320 | 8,630 | 205,000 |
| 2008/04/14 | 8,360 | 8,360 | 8,120 | 8,230 | 180,500 |
| 2008/04/11 | 8,050 | 8,350 | 8,040 | 8,350 | 175,900 |
| 2008/04/10 | 8,000 | 8,020 | 7,760 | 7,930 | 167,800 |
| 2008/04/09 | 8,000 | 8,030 | 7,760 | 7,890 | 149,700 |
| 2008/04/08 | 7,890 | 7,980 | 7,840 | 7,900 | 99,100 |
| 2008/04/07 | 7,880 | 7,900 | 7,730 | 7,880 | 249,100 |
| 2008/04/04 | 7,910 | 7,970 | 7,520 | 7,590 | 271,800 |
| 2008/04/03 | 7,950 | 8,030 | 7,880 | 7,910 | 158,700 |
| 2008/04/02 | 7,860 | 7,930 | 7,810 | 7,880 | 90,500 |
| 2008/04/01 | 7,670 | 7,850 | 7,570 | 7,740 | 177,000 |
| 2008/03/31 | 7,700 | 7,820 | 7,610 | 7,710 | 233,500 |
| 2008/03/28 | 7,850 | 7,850 | 7,530 | 7,660 | 349,300 |
| 2008/03/27 | 7,960 | 8,050 | 7,560 | 7,710 | 305,900 |
| 2008/03/26 | 7,360 | 7,960 | 7,360 | 7,940 | 261,600 |
| 2008/03/25 | 7,650 | 7,710 | 7,280 | 7,420 | 377,900 |
| 2008/03/24 | 7,570 | 7,940 | 7,360 | 7,550 | 435,300 |
| 2008/03/21 | 7,920 | 7,990 | 7,570 | 7,690 | 179,500 |
| 2008/03/19 | 8,080 | 8,260 | 7,760 | 7,840 | 214,600 |
| 2008/03/18 | 8,100 | 8,140 | 7,740 | 7,980 | 178,200 |
| 2008/03/17 | 8,200 | 8,280 | 7,970 | 8,110 | 100,800 |
| 2008/03/14 | 8,790 | 8,850 | 8,170 | 8,360 | 254,000 |
| 2008/03/13 | 9,150 | 9,340 | 8,800 | 8,870 | 203,600 |
| 2008/03/12 | 9,280 | 9,280 | 9,040 | 9,130 | 127,400 |
| 2008/03/11 | 8,950 | 9,050 | 8,710 | 9,010 | 126,500 |
| 2008/03/10 | 9,450 | 9,470 | 8,980 | 9,040 | 154,500 |
| 2008/03/07 | 9,500 | 9,620 | 9,280 | 9,550 | 254,200 |
| 2008/03/06 | 9,050 | 9,680 | 9,020 | 9,490 | 307,500 |
| 2008/03/05 | 8,770 | 8,830 | 8,620 | 8,760 | 127,200 |
| 2008/03/04 | 8,670 | 8,770 | 8,350 | 8,720 | 285,400 |
| 2008/03/03 | 8,350 | 8,600 | 8,280 | 8,420 | 186,700 |
| 2008/02/29 | 8,760 | 8,900 | 8,560 | 8,650 | 172,500 |
| 2008/02/28 | 8,800 | 8,950 | 8,790 | 8,860 | 103,900 |
| 2008/02/27 | 8,950 | 9,090 | 8,750 | 8,790 | 150,700 |
| 2008/02/26 | 8,860 | 9,070 | 8,840 | 8,850 | 141,300 |
| 2008/02/25 | 9,290 | 9,290 | 8,810 | 8,960 | 245,000 |
| 2008/02/22 | 8,860 | 9,210 | 8,760 | 9,180 | 262,000 |
| 2008/02/21 | 8,810 | 9,150 | 8,710 | 8,960 | 232,000 |
| 2008/02/20 | 8,850 | 8,860 | 8,510 | 8,520 | 185,200 |
| 2008/02/19 | 8,670 | 8,820 | 8,480 | 8,650 | 146,600 |
| 2008/02/18 | 8,290 | 8,870 | 8,290 | 8,640 | 362,100 |
| 2008/02/15 | 8,030 | 8,250 | 8,020 | 8,210 | 176,400 |
| 2008/02/14 | 8,010 | 8,100 | 7,950 | 8,030 | 228,700 |
| 2008/02/13 | 8,020 | 8,110 | 7,950 | 8,010 | 139,500 |
| 2008/02/12 | 8,350 | 8,350 | 7,920 | 7,970 | 239,100 |
| 2008/02/08 | 8,530 | 8,530 | 8,130 | 8,330 | 233,200 |
| 2008/02/07 | 8,410 | 8,550 | 8,310 | 8,520 | 195,900 |
| 2008/02/06 | 8,380 | 8,460 | 8,250 | 8,250 | 229,300 |
| 2008/02/05 | 9,050 | 9,250 | 8,870 | 8,890 | 169,700 |
| 2008/02/04 | 9,060 | 9,080 | 8,810 | 8,950 | 117,100 |
| 2008/02/01 | 9,200 | 9,200 | 8,840 | 8,980 | 136,500 |
| 2008/01/31 | 8,760 | 9,190 | 8,510 | 9,130 | 207,000 |
| 2008/01/30 | 9,160 | 9,160 | 8,620 | 8,750 | 217,200 |
| 2008/01/29 | 8,900 | 9,110 | 8,730 | 9,060 | 142,300 |
| 2008/01/28 | 9,130 | 9,170 | 8,800 | 8,810 | 122,100 |
| 2008/01/25 | 9,190 | 9,250 | 9,050 | 9,230 | 117,000 |
| 2008/01/24 | 8,510 | 8,900 | 8,510 | 8,790 | 143,000 |
| 2008/01/23 | 8,750 | 9,060 | 8,670 | 8,710 | 219,500 |
| 2008/01/22 | 8,690 | 8,980 | 8,520 | 8,600 | 258,800 |
| 2008/01/21 | 9,630 | 9,660 | 9,450 | 9,490 | 149,900 |
| 2008/01/18 | 9,640 | 9,890 | 9,550 | 9,830 | 269,100 |
| 2008/01/17 | 9,990 | 10,100 | 9,810 | 10,040 | 297,700 |
| 2008/01/16 | 9,800 | 10,070 | 9,410 | 9,890 | 311,900 |
| 2008/01/15 | 10,370 | 10,380 | 9,750 | 9,850 | 205,600 |
| 2008/01/11 | 10,900 | 10,900 | 10,330 | 10,370 | 266,000 |
| 2008/01/10 | 11,210 | 11,230 | 10,800 | 10,810 | 219,200 |
| 2008/01/09 | 11,000 | 11,450 | 11,000 | 11,390 | 116,900 |
| 2008/01/08 | 10,950 | 11,390 | 10,950 | 11,380 | 127,400 |
| 2008/01/07 | 11,040 | 11,530 | 10,890 | 11,150 | 228,400 |
| 2008/01/04 | 11,840 | 11,840 | 11,170 | 11,210 | 99,300 |