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 |
|---|---|---|---|---|---|
| 2010/12/30 | 8,710 | 8,710 | 8,620 | 8,620 | 74,500 |
| 2010/12/29 | 8,600 | 8,730 | 8,560 | 8,720 | 96,000 |
| 2010/12/28 | 8,650 | 8,650 | 8,500 | 8,580 | 90,800 |
| 2010/12/27 | 8,680 | 8,750 | 8,620 | 8,650 | 92,300 |
| 2010/12/24 | 8,630 | 8,810 | 8,620 | 8,680 | 237,300 |
| 2010/12/22 | 8,610 | 8,690 | 8,490 | 8,530 | 177,200 |
| 2010/12/21 | 8,410 | 8,640 | 8,410 | 8,610 | 284,000 |
| 2010/12/20 | 8,310 | 8,500 | 8,280 | 8,370 | 219,600 |
| 2010/12/17 | 8,180 | 8,300 | 8,180 | 8,240 | 224,300 |
| 2010/12/16 | 8,070 | 8,170 | 7,990 | 8,170 | 220,300 |
| 2010/12/15 | 8,250 | 8,250 | 8,100 | 8,140 | 165,200 |
| 2010/12/14 | 8,050 | 8,200 | 8,030 | 8,170 | 212,900 |
| 2010/12/13 | 7,810 | 8,000 | 7,740 | 8,000 | 227,200 |
| 2010/12/10 | 7,660 | 7,810 | 7,650 | 7,770 | 374,400 |
| 2010/12/09 | 7,960 | 7,970 | 7,760 | 7,830 | 224,300 |
| 2010/12/08 | 7,710 | 7,990 | 7,690 | 7,990 | 350,400 |
| 2010/12/07 | 7,870 | 7,870 | 7,540 | 7,630 | 409,900 |
| 2010/12/06 | 7,940 | 7,970 | 7,820 | 7,870 | 141,800 |
| 2010/12/03 | 7,880 | 7,970 | 7,870 | 7,910 | 109,800 |
| 2010/12/02 | 7,920 | 7,920 | 7,770 | 7,870 | 204,000 |
| 2010/12/01 | 7,700 | 7,880 | 7,610 | 7,830 | 327,300 |
| 2010/11/30 | 8,000 | 8,040 | 7,750 | 7,790 | 194,000 |
| 2010/11/29 | 8,010 | 8,100 | 7,990 | 8,030 | 131,800 |
| 2010/11/26 | 8,110 | 8,180 | 8,000 | 8,000 | 83,100 |
| 2010/11/25 | 8,150 | 8,240 | 8,060 | 8,140 | 139,600 |
| 2010/11/24 | 7,900 | 8,110 | 7,860 | 8,060 | 187,600 |
| 2010/11/22 | 7,740 | 8,050 | 7,730 | 8,000 | 227,900 |
| 2010/11/19 | 7,500 | 7,630 | 7,470 | 7,600 | 190,800 |
| 2010/11/18 | 7,370 | 7,420 | 7,340 | 7,390 | 88,600 |
| 2010/11/17 | 7,150 | 7,340 | 7,140 | 7,330 | 112,000 |
| 2010/11/16 | 7,190 | 7,260 | 7,060 | 7,230 | 154,700 |
| 2010/11/15 | 7,250 | 7,280 | 7,170 | 7,220 | 120,000 |
| 2010/11/12 | 7,360 | 7,430 | 7,240 | 7,240 | 87,700 |
| 2010/11/11 | 7,330 | 7,440 | 7,310 | 7,370 | 88,400 |
| 2010/11/10 | 7,250 | 7,350 | 7,240 | 7,350 | 95,700 |
| 2010/11/09 | 7,140 | 7,310 | 7,140 | 7,200 | 104,800 |
| 2010/11/08 | 7,070 | 7,210 | 7,070 | 7,170 | 110,200 |
| 2010/11/05 | 7,200 | 7,290 | 6,940 | 7,090 | 185,200 |
| 2010/11/04 | 6,900 | 7,140 | 6,890 | 7,080 | 239,500 |
| 2010/11/02 | 6,760 | 6,770 | 6,650 | 6,730 | 82,200 |
| 2010/11/01 | 6,720 | 6,780 | 6,700 | 6,710 | 54,300 |
| 2010/10/29 | 6,830 | 6,860 | 6,710 | 6,770 | 83,800 |
| 2010/10/28 | 6,790 | 6,860 | 6,710 | 6,810 | 110,800 |
| 2010/10/27 | 6,850 | 6,870 | 6,710 | 6,780 | 88,800 |
| 2010/10/26 | 6,870 | 6,930 | 6,840 | 6,880 | 71,300 |
| 2010/10/25 | 6,840 | 6,950 | 6,770 | 6,810 | 106,800 |
| 2010/10/22 | 6,890 | 6,920 | 6,810 | 6,830 | 122,100 |
| 2010/10/21 | 7,060 | 7,060 | 6,850 | 6,930 | 114,700 |
| 2010/10/20 | 7,000 | 7,030 | 6,860 | 6,980 | 116,000 |
| 2010/10/19 | 7,180 | 7,280 | 7,090 | 7,140 | 80,200 |
| 2010/10/18 | 7,070 | 7,240 | 7,060 | 7,220 | 68,500 |
| 2010/10/15 | 7,210 | 7,210 | 7,080 | 7,110 | 81,800 |
| 2010/10/14 | 7,040 | 7,210 | 7,040 | 7,160 | 104,300 |
| 2010/10/13 | 7,100 | 7,110 | 6,940 | 6,990 | 123,800 |
| 2010/10/12 | 7,270 | 7,270 | 7,040 | 7,050 | 169,200 |
| 2010/10/08 | 7,180 | 7,290 | 7,150 | 7,280 | 121,100 |
| 2010/10/07 | 7,110 | 7,180 | 7,050 | 7,150 | 130,400 |
| 2010/10/06 | 7,040 | 7,170 | 6,990 | 7,130 | 122,300 |
| 2010/10/05 | 6,870 | 7,000 | 6,800 | 6,960 | 115,800 |
| 2010/10/04 | 6,950 | 6,980 | 6,830 | 6,840 | 72,800 |
| 2010/10/01 | 7,170 | 7,190 | 6,930 | 6,930 | 138,900 |
| 2010/09/30 | 7,140 | 7,250 | 7,120 | 7,160 | 154,500 |
| 2010/09/29 | 7,020 | 7,180 | 7,000 | 7,160 | 106,800 |
| 2010/09/28 | 7,050 | 7,100 | 6,960 | 6,990 | 71,500 |
| 2010/09/27 | 7,020 | 7,110 | 7,020 | 7,100 | 54,500 |
| 2010/09/24 | 7,080 | 7,110 | 6,990 | 7,060 | 125,900 |
| 2010/09/22 | 7,050 | 7,140 | 7,010 | 7,110 | 83,300 |
| 2010/09/21 | 7,130 | 7,200 | 7,030 | 7,090 | 89,500 |
| 2010/09/17 | 7,120 | 7,230 | 7,070 | 7,130 | 121,600 |
| 2010/09/16 | 7,200 | 7,240 | 7,090 | 7,110 | 60,200 |
| 2010/09/15 | 7,050 | 7,190 | 7,050 | 7,170 | 79,900 |
| 2010/09/14 | 7,120 | 7,190 | 7,100 | 7,130 | 66,800 |
| 2010/09/13 | 7,200 | 7,240 | 7,110 | 7,170 | 93,300 |
| 2010/09/10 | 7,150 | 7,260 | 7,050 | 7,070 | 234,000 |
| 2010/09/09 | 7,010 | 7,060 | 6,990 | 7,020 | 100,300 |
| 2010/09/08 | 6,980 | 6,990 | 6,850 | 6,920 | 114,800 |
| 2010/09/07 | 7,060 | 7,120 | 7,010 | 7,070 | 89,800 |
| 2010/09/06 | 6,970 | 7,060 | 6,950 | 7,060 | 78,100 |
| 2010/09/03 | 7,010 | 7,020 | 6,850 | 6,920 | 171,700 |
| 2010/09/02 | 7,070 | 7,100 | 6,900 | 6,980 | 158,100 |
| 2010/09/01 | 6,660 | 7,070 | 6,640 | 7,060 | 299,500 |
| 2010/08/31 | 6,720 | 6,750 | 6,600 | 6,620 | 108,600 |
| 2010/08/30 | 6,930 | 6,980 | 6,770 | 6,820 | 184,900 |
| 2010/08/27 | 6,800 | 6,850 | 6,670 | 6,830 | 262,200 |
| 2010/08/26 | 6,860 | 6,930 | 6,770 | 6,900 | 154,700 |
| 2010/08/25 | 6,850 | 6,970 | 6,800 | 6,900 | 169,500 |
| 2010/08/24 | 6,920 | 6,950 | 6,800 | 6,850 | 71,800 |
| 2010/08/23 | 6,960 | 7,050 | 6,860 | 6,930 | 129,400 |
| 2010/08/20 | 6,940 | 6,990 | 6,860 | 6,920 | 116,200 |
| 2010/08/19 | 7,060 | 7,110 | 6,940 | 6,980 | 271,900 |
| 2010/08/18 | 7,010 | 7,120 | 6,950 | 7,100 | 141,300 |
| 2010/08/17 | 7,080 | 7,100 | 6,990 | 7,010 | 98,700 |
| 2010/08/16 | 7,050 | 7,120 | 7,030 | 7,090 | 130,500 |
| 2010/08/13 | 7,100 | 7,200 | 7,020 | 7,160 | 161,100 |
| 2010/08/12 | 7,020 | 7,150 | 6,940 | 7,110 | 220,800 |
| 2010/08/11 | 7,130 | 7,140 | 7,010 | 7,040 | 180,600 |
| 2010/08/10 | 7,110 | 7,170 | 7,010 | 7,130 | 163,600 |
| 2010/08/09 | 7,100 | 7,230 | 7,060 | 7,140 | 178,200 |
| 2010/08/06 | 6,920 | 7,170 | 6,920 | 7,140 | 215,800 |
| 2010/08/05 | 6,780 | 7,050 | 6,780 | 6,980 | 222,500 |
| 2010/08/04 | 6,720 | 6,820 | 6,650 | 6,800 | 277,400 |
| 2010/08/03 | 6,480 | 6,580 | 6,460 | 6,550 | 108,400 |
| 2010/08/02 | 6,500 | 6,530 | 6,370 | 6,410 | 97,600 |
| 2010/07/30 | 6,560 | 6,560 | 6,400 | 6,430 | 121,900 |
| 2010/07/29 | 6,550 | 6,570 | 6,480 | 6,540 | 157,700 |
| 2010/07/28 | 6,630 | 6,680 | 6,570 | 6,670 | 94,800 |
| 2010/07/27 | 6,580 | 6,660 | 6,500 | 6,640 | 110,700 |
| 2010/07/26 | 6,540 | 6,650 | 6,510 | 6,550 | 156,300 |
| 2010/07/23 | 6,430 | 6,560 | 6,360 | 6,520 | 237,300 |
| 2010/07/22 | 6,280 | 6,420 | 6,260 | 6,350 | 121,200 |
| 2010/07/21 | 6,410 | 6,450 | 6,330 | 6,390 | 121,300 |
| 2010/07/20 | 6,370 | 6,380 | 6,250 | 6,340 | 110,800 |
| 2010/07/16 | 6,490 | 6,600 | 6,430 | 6,470 | 104,800 |
| 2010/07/15 | 6,650 | 6,650 | 6,510 | 6,580 | 117,500 |
| 2010/07/14 | 6,750 | 6,760 | 6,700 | 6,740 | 70,700 |
| 2010/07/13 | 6,730 | 6,740 | 6,620 | 6,670 | 77,100 |
| 2010/07/12 | 6,690 | 6,810 | 6,690 | 6,730 | 77,400 |
| 2010/07/09 | 6,780 | 6,830 | 6,550 | 6,720 | 243,700 |
| 2010/07/08 | 6,770 | 6,890 | 6,700 | 6,830 | 219,000 |
| 2010/07/07 | 6,560 | 6,710 | 6,560 | 6,590 | 136,400 |
| 2010/07/06 | 6,560 | 6,660 | 6,430 | 6,550 | 191,300 |
| 2010/07/05 | 6,590 | 6,670 | 6,530 | 6,570 | 105,200 |
| 2010/07/02 | 6,550 | 6,650 | 6,450 | 6,550 | 180,700 |
| 2010/07/01 | 6,760 | 6,760 | 6,440 | 6,550 | 232,600 |
| 2010/06/30 | 6,480 | 6,770 | 6,460 | 6,720 | 303,100 |
| 2010/06/29 | 6,710 | 6,780 | 6,550 | 6,580 | 207,500 |
| 2010/06/28 | 6,900 | 6,900 | 6,650 | 6,670 | 204,100 |
| 2010/06/25 | 6,950 | 6,960 | 6,750 | 6,800 | 185,000 |
| 2010/06/24 | 6,830 | 6,990 | 6,770 | 6,960 | 156,500 |
| 2010/06/23 | 6,860 | 6,920 | 6,770 | 6,820 | 174,000 |
| 2010/06/22 | 7,200 | 7,290 | 7,000 | 7,010 | 239,200 |
| 2010/06/21 | 7,080 | 7,380 | 7,040 | 7,290 | 299,200 |
| 2010/06/18 | 7,030 | 7,150 | 7,030 | 7,120 | 122,700 |
| 2010/06/17 | 6,960 | 7,140 | 6,960 | 7,100 | 147,200 |
| 2010/06/16 | 7,080 | 7,140 | 6,990 | 7,030 | 194,600 |
| 2010/06/15 | 6,620 | 7,140 | 6,590 | 7,040 | 462,500 |
| 2010/06/14 | 6,710 | 6,710 | 6,620 | 6,680 | 88,900 |
| 2010/06/11 | 6,800 | 6,820 | 6,630 | 6,640 | 131,200 |
| 2010/06/10 | 6,590 | 6,780 | 6,530 | 6,680 | 252,400 |
| 2010/06/09 | 6,440 | 6,580 | 6,390 | 6,510 | 294,100 |
| 2010/06/08 | 6,160 | 6,470 | 6,140 | 6,360 | 197,300 |
| 2010/06/07 | 6,500 | 6,540 | 6,210 | 6,260 | 244,600 |
| 2010/06/04 | 6,580 | 6,810 | 6,580 | 6,700 | 320,900 |
| 2010/06/03 | 6,500 | 6,530 | 6,430 | 6,500 | 224,000 |
| 2010/06/02 | 6,570 | 6,580 | 6,380 | 6,420 | 195,800 |
| 2010/06/01 | 6,780 | 6,820 | 6,640 | 6,670 | 128,600 |
| 2010/05/31 | 6,740 | 6,930 | 6,700 | 6,820 | 101,300 |
| 2010/05/28 | 6,670 | 6,800 | 6,500 | 6,700 | 134,900 |
| 2010/05/27 | 6,350 | 6,640 | 6,350 | 6,570 | 145,200 |
| 2010/05/26 | 6,710 | 6,710 | 6,300 | 6,450 | 253,200 |
| 2010/05/25 | 6,880 | 6,880 | 6,570 | 6,610 | 167,100 |
| 2010/05/24 | 6,710 | 6,860 | 6,590 | 6,810 | 96,900 |
| 2010/05/21 | 6,870 | 6,870 | 6,580 | 6,780 | 179,600 |
| 2010/05/20 | 6,790 | 7,000 | 6,790 | 6,970 | 204,900 |
| 2010/05/19 | 6,760 | 6,890 | 6,580 | 6,890 | 302,500 |
| 2010/05/18 | 7,150 | 7,170 | 6,800 | 6,860 | 231,300 |
| 2010/05/17 | 7,390 | 7,450 | 7,120 | 7,210 | 128,700 |
| 2010/05/14 | 7,680 | 7,700 | 7,370 | 7,480 | 245,800 |
| 2010/05/13 | 7,690 | 7,790 | 7,660 | 7,740 | 150,800 |
| 2010/05/12 | 7,570 | 7,630 | 7,540 | 7,600 | 180,200 |
| 2010/05/11 | 7,480 | 7,590 | 7,440 | 7,490 | 253,000 |
| 2010/05/10 | 7,090 | 7,340 | 7,020 | 7,330 | 288,100 |
| 2010/05/07 | 7,350 | 7,360 | 7,050 | 7,150 | 262,200 |
| 2010/05/06 | 7,680 | 7,690 | 7,480 | 7,500 | 196,900 |
| 2010/04/30 | 7,750 | 7,850 | 7,520 | 7,830 | 237,100 |
| 2010/04/28 | 7,790 | 7,790 | 7,660 | 7,740 | 153,300 |
| 2010/04/27 | 7,880 | 7,880 | 7,760 | 7,790 | 133,600 |
| 2010/04/26 | 7,920 | 7,930 | 7,850 | 7,880 | 156,900 |
| 2010/04/23 | 7,950 | 7,950 | 7,800 | 7,910 | 168,200 |
| 2010/04/22 | 7,680 | 7,940 | 7,670 | 7,880 | 262,100 |
| 2010/04/21 | 7,730 | 7,790 | 7,660 | 7,730 | 150,900 |
| 2010/04/20 | 7,670 | 7,770 | 7,640 | 7,730 | 149,400 |
| 2010/04/19 | 7,580 | 7,640 | 7,530 | 7,540 | 196,600 |
| 2010/04/16 | 7,700 | 7,710 | 7,560 | 7,690 | 197,100 |
| 2010/04/15 | 7,630 | 7,710 | 7,620 | 7,670 | 158,600 |
| 2010/04/14 | 7,570 | 7,640 | 7,510 | 7,580 | 244,700 |
| 2010/04/13 | 7,490 | 7,510 | 7,410 | 7,470 | 125,500 |
| 2010/04/12 | 7,420 | 7,500 | 7,370 | 7,460 | 113,100 |
| 2010/04/09 | 7,310 | 7,370 | 7,180 | 7,270 | 251,600 |
| 2010/04/08 | 7,380 | 7,450 | 7,330 | 7,370 | 82,500 |
| 2010/04/07 | 7,530 | 7,570 | 7,350 | 7,380 | 162,900 |
| 2010/04/06 | 7,490 | 7,550 | 7,410 | 7,460 | 128,700 |
| 2010/04/05 | 7,540 | 7,600 | 7,450 | 7,480 | 149,700 |
| 2010/04/02 | 7,200 | 7,580 | 7,170 | 7,560 | 289,500 |
| 2010/04/01 | 7,090 | 7,170 | 7,040 | 7,140 | 186,400 |
| 2010/03/31 | 7,140 | 7,180 | 7,050 | 7,080 | 209,800 |
| 2010/03/30 | 7,150 | 7,240 | 7,000 | 7,090 | 291,100 |
| 2010/03/29 | 6,990 | 7,200 | 6,980 | 7,190 | 168,200 |
| 2010/03/26 | 6,900 | 7,050 | 6,880 | 7,050 | 149,400 |
| 2010/03/25 | 6,900 | 6,910 | 6,780 | 6,790 | 79,100 |
| 2010/03/24 | 6,950 | 6,990 | 6,830 | 6,880 | 136,200 |
| 2010/03/23 | 7,010 | 7,080 | 6,890 | 6,940 | 115,600 |
| 2010/03/19 | 6,850 | 7,000 | 6,850 | 7,000 | 93,000 |
| 2010/03/18 | 6,900 | 6,990 | 6,870 | 6,910 | 103,300 |
| 2010/03/17 | 6,670 | 6,910 | 6,660 | 6,890 | 182,200 |
| 2010/03/16 | 6,640 | 6,650 | 6,560 | 6,600 | 86,100 |
| 2010/03/15 | 6,690 | 6,690 | 6,620 | 6,620 | 32,100 |
| 2010/03/12 | 6,680 | 6,680 | 6,590 | 6,640 | 89,800 |
| 2010/03/11 | 6,630 | 6,660 | 6,570 | 6,640 | 54,600 |
| 2010/03/10 | 6,730 | 6,730 | 6,620 | 6,630 | 93,800 |
| 2010/03/09 | 6,720 | 6,780 | 6,700 | 6,740 | 110,000 |
| 2010/03/08 | 6,750 | 6,750 | 6,660 | 6,700 | 101,400 |
| 2010/03/05 | 6,540 | 6,600 | 6,510 | 6,590 | 83,600 |
| 2010/03/04 | 6,560 | 6,600 | 6,440 | 6,460 | 102,800 |
| 2010/03/03 | 6,480 | 6,530 | 6,420 | 6,510 | 127,900 |
| 2010/03/02 | 6,540 | 6,550 | 6,460 | 6,500 | 75,800 |
| 2010/03/01 | 6,480 | 6,600 | 6,480 | 6,540 | 116,400 |
| 2010/02/26 | 6,420 | 6,540 | 6,420 | 6,520 | 115,600 |
| 2010/02/25 | 6,460 | 6,480 | 6,400 | 6,430 | 135,900 |
| 2010/02/24 | 6,490 | 6,510 | 6,380 | 6,450 | 216,700 |
| 2010/02/23 | 6,700 | 6,720 | 6,520 | 6,560 | 253,500 |
| 2010/02/22 | 6,740 | 6,840 | 6,690 | 6,800 | 145,800 |
| 2010/02/19 | 6,750 | 6,890 | 6,690 | 6,720 | 169,300 |
| 2010/02/18 | 6,770 | 6,770 | 6,640 | 6,730 | 162,800 |
| 2010/02/17 | 6,750 | 6,790 | 6,710 | 6,760 | 194,500 |
| 2010/02/16 | 6,480 | 6,770 | 6,450 | 6,770 | 341,800 |
| 2010/02/15 | 6,370 | 6,410 | 6,360 | 6,380 | 57,400 |
| 2010/02/12 | 6,390 | 6,460 | 6,370 | 6,410 | 121,100 |
| 2010/02/10 | 6,330 | 6,390 | 6,280 | 6,290 | 96,900 |
| 2010/02/09 | 6,370 | 6,470 | 6,300 | 6,320 | 124,500 |
| 2010/02/08 | 6,400 | 6,470 | 6,350 | 6,390 | 138,600 |
| 2010/02/05 | 6,260 | 6,500 | 6,260 | 6,460 | 247,800 |
| 2010/02/04 | 6,450 | 6,480 | 6,360 | 6,460 | 218,800 |
| 2010/02/03 | 6,160 | 6,490 | 6,100 | 6,460 | 545,100 |
| 2010/02/02 | 5,780 | 5,920 | 5,750 | 5,880 | 108,300 |
| 2010/02/01 | 5,780 | 5,790 | 5,690 | 5,730 | 127,900 |
| 2010/01/29 | 5,800 | 5,880 | 5,780 | 5,780 | 118,100 |
| 2010/01/28 | 5,910 | 5,930 | 5,770 | 5,870 | 91,700 |
| 2010/01/27 | 5,950 | 6,010 | 5,820 | 5,830 | 126,100 |
| 2010/01/26 | 6,020 | 6,130 | 5,970 | 5,970 | 124,700 |
| 2010/01/25 | 6,000 | 6,050 | 5,940 | 5,960 | 111,400 |
| 2010/01/22 | 5,930 | 6,060 | 5,870 | 6,030 | 234,400 |
| 2010/01/21 | 5,840 | 6,160 | 5,820 | 6,110 | 250,100 |
| 2010/01/20 | 5,950 | 6,050 | 5,910 | 5,940 | 226,500 |
| 2010/01/19 | 5,810 | 5,910 | 5,760 | 5,850 | 139,600 |
| 2010/01/18 | 5,820 | 5,840 | 5,750 | 5,780 | 106,900 |
| 2010/01/15 | 6,000 | 6,000 | 5,800 | 5,920 | 243,100 |
| 2010/01/14 | 6,130 | 6,140 | 5,870 | 5,970 | 237,500 |
| 2010/01/13 | 6,180 | 6,320 | 6,110 | 6,130 | 209,100 |
| 2010/01/12 | 5,970 | 6,170 | 5,950 | 6,150 | 185,600 |
| 2010/01/08 | 5,950 | 6,060 | 5,920 | 5,980 | 232,300 |
| 2010/01/07 | 5,740 | 5,890 | 5,700 | 5,850 | 238,600 |
| 2010/01/06 | 5,670 | 5,700 | 5,570 | 5,700 | 175,800 |
| 2010/01/05 | 5,470 | 5,660 | 5,470 | 5,620 | 144,600 |
| 2010/01/04 | 5,420 | 5,500 | 5,410 | 5,430 | 49,300 |