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 |
|---|---|---|---|---|---|
| 2009/12/30 | 5,530 | 5,540 | 5,370 | 5,400 | 70,300 |
| 2009/12/29 | 5,610 | 5,680 | 5,480 | 5,530 | 107,200 |
| 2009/12/28 | 5,430 | 5,590 | 5,410 | 5,570 | 136,200 |
| 2009/12/25 | 5,430 | 5,450 | 5,370 | 5,430 | 105,500 |
| 2009/12/24 | 5,410 | 5,420 | 5,310 | 5,350 | 151,400 |
| 2009/12/22 | 5,420 | 5,460 | 5,360 | 5,390 | 127,800 |
| 2009/12/21 | 5,310 | 5,500 | 5,310 | 5,420 | 226,100 |
| 2009/12/18 | 5,120 | 5,350 | 5,110 | 5,330 | 307,500 |
| 2009/12/17 | 4,990 | 5,130 | 4,950 | 5,110 | 250,000 |
| 2009/12/16 | 5,000 | 5,040 | 4,920 | 5,000 | 185,700 |
| 2009/12/15 | 5,050 | 5,060 | 4,970 | 4,980 | 89,600 |
| 2009/12/14 | 5,010 | 5,080 | 4,970 | 5,080 | 112,600 |
| 2009/12/11 | 5,010 | 5,080 | 4,960 | 5,020 | 141,300 |
| 2009/12/10 | 5,100 | 5,130 | 4,950 | 4,990 | 220,700 |
| 2009/12/09 | 5,260 | 5,270 | 5,140 | 5,170 | 160,900 |
| 2009/12/08 | 5,480 | 5,500 | 5,290 | 5,320 | 135,300 |
| 2009/12/07 | 5,290 | 5,460 | 5,240 | 5,460 | 154,200 |
| 2009/12/04 | 5,460 | 5,460 | 5,240 | 5,250 | 184,700 |
| 2009/12/03 | 5,280 | 5,370 | 5,210 | 5,360 | 150,900 |
| 2009/12/02 | 5,290 | 5,460 | 5,240 | 5,300 | 180,000 |
| 2009/12/01 | 5,310 | 5,390 | 5,210 | 5,390 | 216,300 |
| 2009/11/30 | 5,180 | 5,340 | 5,180 | 5,300 | 152,700 |
| 2009/11/27 | 5,230 | 5,290 | 5,120 | 5,120 | 149,000 |
| 2009/11/26 | 5,260 | 5,370 | 5,230 | 5,300 | 146,700 |
| 2009/11/25 | 5,490 | 5,490 | 5,360 | 5,420 | 139,900 |
| 2009/11/24 | 5,740 | 5,810 | 5,470 | 5,500 | 145,000 |
| 2009/11/20 | 5,740 | 5,850 | 5,610 | 5,750 | 128,100 |
| 2009/11/19 | 5,740 | 5,820 | 5,640 | 5,750 | 118,700 |
| 2009/11/18 | 5,900 | 5,920 | 5,690 | 5,830 | 132,500 |
| 2009/11/17 | 6,040 | 6,040 | 5,950 | 5,970 | 50,200 |
| 2009/11/16 | 6,140 | 6,170 | 6,000 | 6,040 | 66,500 |
| 2009/11/13 | 6,080 | 6,220 | 6,050 | 6,180 | 100,200 |
| 2009/11/12 | 6,160 | 6,280 | 6,040 | 6,080 | 114,500 |
| 2009/11/11 | 6,300 | 6,320 | 6,080 | 6,100 | 139,000 |
| 2009/11/10 | 6,400 | 6,410 | 6,230 | 6,280 | 88,400 |
| 2009/11/09 | 6,440 | 6,480 | 6,300 | 6,300 | 91,500 |
| 2009/11/06 | 6,770 | 6,790 | 6,460 | 6,530 | 102,000 |
| 2009/11/05 | 6,700 | 6,720 | 6,600 | 6,660 | 67,500 |
| 2009/11/04 | 6,560 | 6,720 | 6,540 | 6,670 | 67,800 |
| 2009/11/02 | 6,560 | 6,720 | 6,560 | 6,620 | 61,000 |
| 2009/10/30 | 6,720 | 6,780 | 6,660 | 6,740 | 91,400 |
| 2009/10/29 | 6,680 | 6,740 | 6,640 | 6,700 | 145,600 |
| 2009/10/28 | 6,660 | 6,770 | 6,650 | 6,730 | 92,200 |
| 2009/10/27 | 6,880 | 6,880 | 6,670 | 6,720 | 129,700 |
| 2009/10/26 | 6,900 | 6,990 | 6,830 | 6,940 | 68,800 |
| 2009/10/23 | 7,030 | 7,050 | 6,900 | 6,930 | 159,200 |
| 2009/10/22 | 7,160 | 7,170 | 7,030 | 7,130 | 99,600 |
| 2009/10/21 | 7,100 | 7,160 | 7,090 | 7,110 | 47,600 |
| 2009/10/20 | 7,090 | 7,190 | 7,090 | 7,120 | 67,500 |
| 2009/10/19 | 7,100 | 7,110 | 7,000 | 7,080 | 59,400 |
| 2009/10/16 | 7,040 | 7,110 | 7,000 | 7,040 | 63,600 |
| 2009/10/15 | 7,010 | 7,080 | 6,910 | 7,000 | 110,900 |
| 2009/10/14 | 7,140 | 7,140 | 6,960 | 6,990 | 90,000 |
| 2009/10/13 | 7,020 | 7,100 | 7,010 | 7,040 | 67,200 |
| 2009/10/09 | 6,970 | 7,110 | 6,900 | 6,940 | 138,700 |
| 2009/10/08 | 6,930 | 7,020 | 6,920 | 6,970 | 127,400 |
| 2009/10/07 | 6,930 | 7,080 | 6,930 | 7,030 | 92,300 |
| 2009/10/06 | 6,860 | 7,010 | 6,830 | 6,920 | 126,100 |
| 2009/10/05 | 7,030 | 7,040 | 6,730 | 6,830 | 137,000 |
| 2009/10/02 | 7,060 | 7,180 | 7,050 | 7,130 | 76,000 |
| 2009/10/01 | 7,510 | 7,520 | 7,310 | 7,360 | 68,600 |
| 2009/09/30 | 7,400 | 7,430 | 7,360 | 7,410 | 51,200 |
| 2009/09/29 | 7,500 | 7,570 | 7,420 | 7,450 | 77,500 |
| 2009/09/28 | 7,480 | 7,580 | 7,440 | 7,580 | 92,800 |
| 2009/09/25 | 7,760 | 7,820 | 7,520 | 7,580 | 92,900 |
| 2009/09/24 | 8,060 | 8,070 | 7,870 | 7,910 | 119,800 |
| 2009/09/18 | 7,940 | 7,970 | 7,830 | 7,870 | 99,400 |
| 2009/09/17 | 7,850 | 7,970 | 7,850 | 7,930 | 101,300 |
| 2009/09/16 | 7,830 | 7,890 | 7,750 | 7,770 | 61,900 |
| 2009/09/15 | 7,950 | 7,950 | 7,780 | 7,780 | 41,000 |
| 2009/09/14 | 7,850 | 7,900 | 7,780 | 7,830 | 64,200 |
| 2009/09/11 | 7,810 | 7,850 | 7,770 | 7,830 | 98,600 |
| 2009/09/10 | 7,770 | 7,810 | 7,710 | 7,760 | 55,800 |
| 2009/09/09 | 7,790 | 7,820 | 7,710 | 7,740 | 36,600 |
| 2009/09/08 | 7,670 | 7,780 | 7,610 | 7,760 | 75,200 |
| 2009/09/07 | 7,560 | 7,640 | 7,550 | 7,610 | 48,100 |
| 2009/09/04 | 7,540 | 7,580 | 7,510 | 7,550 | 52,400 |
| 2009/09/03 | 7,630 | 7,640 | 7,550 | 7,580 | 56,600 |
| 2009/09/02 | 7,600 | 7,630 | 7,520 | 7,630 | 85,200 |
| 2009/09/01 | 7,660 | 7,700 | 7,630 | 7,670 | 55,200 |
| 2009/08/31 | 7,790 | 7,830 | 7,680 | 7,690 | 74,900 |
| 2009/08/28 | 7,720 | 7,800 | 7,680 | 7,690 | 86,800 |
| 2009/08/27 | 7,800 | 7,850 | 7,700 | 7,770 | 70,400 |
| 2009/08/26 | 7,900 | 7,930 | 7,850 | 7,910 | 49,000 |
| 2009/08/25 | 7,800 | 7,910 | 7,750 | 7,870 | 80,400 |
| 2009/08/24 | 7,950 | 8,000 | 7,900 | 7,930 | 55,900 |
| 2009/08/21 | 7,800 | 7,980 | 7,700 | 7,760 | 108,900 |
| 2009/08/20 | 7,770 | 7,890 | 7,770 | 7,840 | 51,700 |
| 2009/08/19 | 7,900 | 7,900 | 7,670 | 7,710 | 77,000 |
| 2009/08/18 | 7,770 | 7,850 | 7,710 | 7,760 | 63,300 |
| 2009/08/17 | 8,000 | 8,030 | 7,780 | 7,800 | 101,400 |
| 2009/08/14 | 8,110 | 8,220 | 8,040 | 8,080 | 115,000 |
| 2009/08/13 | 7,710 | 8,300 | 7,710 | 8,300 | 165,000 |
| 2009/08/12 | 7,850 | 7,890 | 7,780 | 7,810 | 57,000 |
| 2009/08/11 | 7,910 | 7,990 | 7,900 | 7,950 | 57,700 |
| 2009/08/10 | 7,890 | 8,010 | 7,870 | 8,000 | 119,100 |
| 2009/08/07 | 7,810 | 7,830 | 7,740 | 7,780 | 72,600 |
| 2009/08/06 | 7,790 | 7,870 | 7,750 | 7,810 | 85,800 |
| 2009/08/05 | 7,880 | 7,980 | 7,790 | 7,800 | 85,200 |
| 2009/08/04 | 8,000 | 8,050 | 7,750 | 7,780 | 145,700 |
| 2009/08/03 | 8,040 | 8,070 | 7,920 | 7,960 | 69,700 |
| 2009/07/31 | 7,820 | 7,910 | 7,800 | 7,910 | 103,700 |
| 2009/07/30 | 7,690 | 7,690 | 7,580 | 7,680 | 83,900 |
| 2009/07/29 | 7,620 | 7,730 | 7,600 | 7,640 | 58,600 |
| 2009/07/28 | 7,830 | 7,870 | 7,670 | 7,720 | 105,400 |
| 2009/07/27 | 7,940 | 7,980 | 7,780 | 7,820 | 117,400 |
| 2009/07/24 | 7,910 | 7,930 | 7,780 | 7,860 | 81,500 |
| 2009/07/23 | 7,770 | 7,910 | 7,760 | 7,820 | 75,400 |
| 2009/07/22 | 7,940 | 7,970 | 7,800 | 7,870 | 71,700 |
| 2009/07/21 | 7,780 | 7,840 | 7,660 | 7,840 | 108,200 |
| 2009/07/17 | 7,720 | 7,780 | 7,520 | 7,580 | 85,600 |
| 2009/07/16 | 7,740 | 7,830 | 7,590 | 7,620 | 113,200 |
| 2009/07/15 | 7,500 | 7,610 | 7,400 | 7,450 | 84,100 |
| 2009/07/14 | 7,300 | 7,400 | 7,250 | 7,340 | 93,000 |
| 2009/07/13 | 7,360 | 7,520 | 7,250 | 7,260 | 108,700 |
| 2009/07/10 | 7,590 | 7,590 | 7,320 | 7,370 | 107,600 |
| 2009/07/09 | 7,460 | 7,600 | 7,370 | 7,390 | 122,200 |
| 2009/07/08 | 7,550 | 7,640 | 7,450 | 7,560 | 180,700 |
| 2009/07/07 | 7,910 | 8,040 | 7,670 | 7,750 | 149,900 |
| 2009/07/06 | 8,090 | 8,100 | 7,860 | 7,930 | 90,600 |
| 2009/07/03 | 8,130 | 8,190 | 8,020 | 8,100 | 66,500 |
| 2009/07/02 | 8,390 | 8,450 | 8,200 | 8,230 | 160,200 |
| 2009/07/01 | 8,290 | 8,470 | 8,270 | 8,310 | 123,200 |
| 2009/06/30 | 8,280 | 8,320 | 8,210 | 8,280 | 137,800 |
| 2009/06/29 | 8,550 | 8,550 | 8,110 | 8,180 | 187,400 |
| 2009/06/26 | 8,550 | 8,590 | 8,310 | 8,350 | 132,300 |
| 2009/06/25 | 8,750 | 8,780 | 8,520 | 8,550 | 158,600 |
| 2009/06/24 | 8,230 | 8,490 | 8,210 | 8,410 | 146,600 |
| 2009/06/23 | 8,210 | 8,300 | 7,970 | 8,200 | 159,000 |
| 2009/06/22 | 8,520 | 8,590 | 8,420 | 8,510 | 94,000 |
| 2009/06/19 | 8,540 | 8,840 | 8,460 | 8,620 | 172,500 |
| 2009/06/18 | 8,700 | 8,720 | 8,280 | 8,340 | 201,200 |
| 2009/06/17 | 8,630 | 8,850 | 8,610 | 8,760 | 126,300 |
| 2009/06/16 | 9,050 | 9,080 | 8,720 | 8,760 | 120,400 |
| 2009/06/15 | 9,080 | 9,250 | 9,040 | 9,180 | 112,400 |
| 2009/06/12 | 9,020 | 9,110 | 8,920 | 8,990 | 165,600 |
| 2009/06/11 | 8,950 | 9,140 | 8,930 | 9,120 | 121,500 |
| 2009/06/10 | 8,880 | 8,930 | 8,750 | 8,880 | 179,000 |
| 2009/06/09 | 8,880 | 9,080 | 8,790 | 8,980 | 102,300 |
| 2009/06/08 | 9,090 | 9,160 | 8,850 | 8,870 | 102,900 |
| 2009/06/05 | 8,490 | 9,170 | 8,420 | 8,890 | 266,300 |
| 2009/06/04 | 8,330 | 8,390 | 8,230 | 8,350 | 112,100 |
| 2009/06/03 | 8,350 | 8,580 | 8,270 | 8,470 | 162,000 |
| 2009/06/02 | 8,330 | 8,500 | 8,250 | 8,340 | 188,500 |
| 2009/06/01 | 7,950 | 8,190 | 7,950 | 8,110 | 139,200 |
| 2009/05/29 | 7,720 | 7,990 | 7,660 | 7,970 | 136,400 |
| 2009/05/28 | 7,610 | 7,750 | 7,590 | 7,710 | 94,800 |
| 2009/05/27 | 7,740 | 7,890 | 7,650 | 7,710 | 158,500 |
| 2009/05/26 | 7,740 | 7,740 | 7,550 | 7,670 | 81,500 |
| 2009/05/25 | 7,670 | 7,780 | 7,640 | 7,640 | 135,400 |
| 2009/05/22 | 7,650 | 7,750 | 7,580 | 7,670 | 163,700 |
| 2009/05/21 | 7,890 | 7,940 | 7,690 | 7,790 | 158,700 |
| 2009/05/20 | 7,810 | 7,980 | 7,780 | 7,980 | 89,900 |
| 2009/05/19 | 7,810 | 7,810 | 7,620 | 7,740 | 83,800 |
| 2009/05/18 | 7,840 | 7,840 | 7,600 | 7,710 | 88,100 |
| 2009/05/15 | 7,700 | 7,900 | 7,640 | 7,840 | 146,600 |
| 2009/05/14 | 7,530 | 7,600 | 7,500 | 7,600 | 132,900 |
| 2009/05/13 | 7,680 | 7,800 | 7,580 | 7,630 | 117,400 |
| 2009/05/12 | 7,680 | 7,780 | 7,670 | 7,750 | 103,000 |
| 2009/05/11 | 7,730 | 7,790 | 7,640 | 7,780 | 120,100 |
| 2009/05/08 | 7,670 | 7,720 | 7,590 | 7,710 | 132,800 |
| 2009/05/07 | 7,690 | 7,690 | 7,510 | 7,630 | 146,000 |
| 2009/05/01 | 7,270 | 7,410 | 7,100 | 7,390 | 178,600 |
| 2009/04/30 | 7,650 | 7,660 | 7,230 | 7,270 | 289,800 |
| 2009/04/28 | 7,900 | 8,000 | 7,650 | 7,650 | 113,400 |
| 2009/04/27 | 8,080 | 8,080 | 7,760 | 7,930 | 112,800 |
| 2009/04/24 | 7,950 | 8,100 | 7,860 | 8,010 | 81,200 |
| 2009/04/23 | 8,040 | 8,040 | 7,740 | 7,900 | 103,400 |
| 2009/04/22 | 8,050 | 8,090 | 7,940 | 8,040 | 100,500 |
| 2009/04/21 | 7,870 | 7,970 | 7,800 | 7,870 | 104,500 |
| 2009/04/20 | 8,020 | 8,190 | 7,920 | 8,170 | 187,600 |
| 2009/04/17 | 7,930 | 8,020 | 7,810 | 7,900 | 124,200 |
| 2009/04/16 | 8,040 | 8,190 | 8,000 | 8,030 | 103,500 |
| 2009/04/15 | 7,870 | 7,990 | 7,850 | 7,960 | 123,500 |
| 2009/04/14 | 7,820 | 7,900 | 7,750 | 7,850 | 122,700 |
| 2009/04/13 | 7,770 | 7,940 | 7,680 | 7,910 | 106,200 |
| 2009/04/10 | 7,900 | 7,910 | 7,760 | 7,870 | 87,900 |
| 2009/04/09 | 7,650 | 7,800 | 7,550 | 7,770 | 132,400 |
| 2009/04/08 | 7,700 | 7,720 | 7,500 | 7,610 | 119,200 |
| 2009/04/07 | 7,880 | 7,900 | 7,710 | 7,740 | 109,300 |
| 2009/04/06 | 7,890 | 7,960 | 7,760 | 7,870 | 111,400 |
| 2009/04/03 | 8,000 | 8,000 | 7,790 | 7,820 | 68,400 |
| 2009/04/02 | 7,930 | 7,940 | 7,720 | 7,880 | 135,100 |
| 2009/04/01 | 7,680 | 7,850 | 7,610 | 7,720 | 242,300 |
| 2009/03/31 | 7,500 | 7,580 | 7,220 | 7,380 | 209,700 |
| 2009/03/30 | 7,990 | 8,130 | 7,590 | 7,600 | 142,400 |
| 2009/03/27 | 8,100 | 8,200 | 7,960 | 7,990 | 192,600 |
| 2009/03/26 | 7,620 | 7,920 | 7,540 | 7,720 | 154,800 |
| 2009/03/25 | 7,500 | 7,620 | 7,410 | 7,590 | 209,900 |
| 2009/03/24 | 7,450 | 7,590 | 7,260 | 7,350 | 229,300 |
| 2009/03/23 | 7,090 | 7,390 | 7,040 | 7,390 | 274,400 |
| 2009/03/19 | 7,050 | 7,070 | 6,880 | 6,920 | 208,400 |
| 2009/03/18 | 6,680 | 6,860 | 6,670 | 6,840 | 214,100 |
| 2009/03/17 | 6,520 | 6,770 | 6,520 | 6,670 | 352,300 |
| 2009/03/16 | 6,790 | 6,890 | 6,610 | 6,720 | 303,800 |
| 2009/03/13 | 6,840 | 7,090 | 6,830 | 6,990 | 250,800 |
| 2009/03/12 | 7,050 | 7,130 | 6,740 | 6,740 | 307,900 |
| 2009/03/11 | 7,100 | 7,360 | 7,100 | 7,230 | 225,900 |
| 2009/03/10 | 7,120 | 7,170 | 6,900 | 6,920 | 169,200 |
| 2009/03/09 | 7,280 | 7,360 | 7,080 | 7,090 | 241,700 |
| 2009/03/06 | 7,190 | 7,400 | 7,190 | 7,270 | 216,400 |
| 2009/03/05 | 7,540 | 7,670 | 7,450 | 7,450 | 200,300 |
| 2009/03/04 | 7,120 | 7,660 | 7,110 | 7,570 | 218,000 |
| 2009/03/03 | 7,300 | 7,450 | 7,070 | 7,220 | 224,800 |
| 2009/03/02 | 7,410 | 7,480 | 7,370 | 7,460 | 167,000 |
| 2009/02/27 | 7,290 | 7,570 | 7,250 | 7,560 | 259,700 |
| 2009/02/26 | 7,060 | 7,250 | 7,020 | 7,190 | 168,100 |
| 2009/02/25 | 7,100 | 7,100 | 6,880 | 7,020 | 148,500 |
| 2009/02/24 | 6,960 | 6,990 | 6,900 | 6,950 | 118,700 |
| 2009/02/23 | 6,810 | 7,080 | 6,770 | 7,060 | 139,800 |
| 2009/02/20 | 6,680 | 6,890 | 6,670 | 6,880 | 196,600 |
| 2009/02/19 | 6,560 | 6,720 | 6,360 | 6,610 | 255,900 |
| 2009/02/18 | 6,580 | 6,740 | 6,570 | 6,660 | 122,400 |
| 2009/02/17 | 6,850 | 6,850 | 6,730 | 6,730 | 144,800 |
| 2009/02/16 | 6,800 | 6,910 | 6,730 | 6,840 | 108,400 |
| 2009/02/13 | 6,630 | 6,840 | 6,620 | 6,800 | 108,400 |
| 2009/02/12 | 6,610 | 6,880 | 6,560 | 6,690 | 160,400 |
| 2009/02/10 | 6,920 | 7,040 | 6,690 | 6,710 | 147,800 |
| 2009/02/09 | 7,070 | 7,120 | 6,860 | 6,910 | 176,200 |
| 2009/02/06 | 6,850 | 6,930 | 6,640 | 6,870 | 198,500 |
| 2009/02/05 | 6,540 | 6,740 | 6,400 | 6,550 | 202,200 |
| 2009/02/04 | 6,200 | 6,490 | 6,160 | 6,440 | 162,900 |
| 2009/02/03 | 6,050 | 6,150 | 6,000 | 6,040 | 116,800 |
| 2009/02/02 | 5,970 | 6,110 | 5,910 | 5,970 | 94,200 |
| 2009/01/30 | 5,910 | 6,000 | 5,860 | 5,940 | 100,000 |
| 2009/01/29 | 6,020 | 6,080 | 5,850 | 5,950 | 105,600 |
| 2009/01/28 | 5,750 | 5,980 | 5,720 | 5,950 | 116,700 |
| 2009/01/27 | 5,700 | 6,000 | 5,620 | 5,940 | 209,100 |
| 2009/01/26 | 5,480 | 5,580 | 5,380 | 5,540 | 93,100 |
| 2009/01/23 | 5,590 | 5,600 | 5,350 | 5,390 | 132,600 |
| 2009/01/22 | 5,400 | 5,510 | 5,300 | 5,490 | 88,600 |
| 2009/01/21 | 5,480 | 5,480 | 5,260 | 5,290 | 142,100 |
| 2009/01/20 | 5,660 | 5,670 | 5,520 | 5,580 | 97,100 |
| 2009/01/19 | 5,910 | 5,970 | 5,730 | 5,750 | 83,800 |
| 2009/01/16 | 5,730 | 5,850 | 5,620 | 5,840 | 104,900 |
| 2009/01/15 | 5,590 | 5,900 | 5,560 | 5,820 | 190,200 |
| 2009/01/14 | 5,600 | 5,820 | 5,570 | 5,770 | 232,200 |
| 2009/01/13 | 5,590 | 5,680 | 5,490 | 5,490 | 127,000 |
| 2009/01/09 | 5,820 | 5,950 | 5,740 | 5,890 | 143,300 |
| 2009/01/08 | 5,910 | 5,910 | 5,660 | 5,750 | 164,500 |
| 2009/01/07 | 5,840 | 6,040 | 5,810 | 6,010 | 188,100 |
| 2009/01/06 | 5,860 | 5,860 | 5,730 | 5,790 | 101,800 |
| 2009/01/05 | 5,900 | 5,910 | 5,730 | 5,760 | 41,200 |