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
2012/12/28 7,420 7,490 7,360 7,480 104,900
2012/12/27 7,450 7,450 7,370 7,370 75,000
2012/12/26 7,340 7,360 7,260 7,320 58,700
2012/12/25 7,500 7,510 7,270 7,310 74,500
2012/12/21 7,450 7,470 7,250 7,350 167,200
2012/12/20 7,350 7,430 7,310 7,360 132,500
2012/12/19 7,190 7,340 7,180 7,310 123,300
2012/12/18 7,010 7,200 7,010 7,130 125,200
2012/12/17 7,100 7,110 6,980 7,010 88,700
2012/12/14 7,020 7,110 6,990 7,080 116,300
2012/12/13 7,020 7,060 6,990 7,020 89,800
2012/12/12 6,910 7,040 6,910 7,000 123,200
2012/12/11 6,900 6,980 6,880 6,930 52,700
2012/12/10 7,050 7,060 6,910 6,940 78,800
2012/12/07 6,990 7,020 6,940 6,990 120,400
2012/12/06 7,080 7,080 6,960 7,010 127,500
2012/12/05 6,810 7,010 6,800 6,980 207,300
2012/12/04 6,760 6,840 6,730 6,830 77,400
2012/12/03 6,760 6,800 6,740 6,750 94,900
2012/11/30 6,820 6,880 6,740 6,760 158,100
2012/11/29 6,820 6,820 6,680 6,760 204,600
2012/11/28 6,890 6,970 6,820 6,820 165,500
2012/11/27 6,910 6,970 6,870 6,890 157,400
2012/11/26 7,090 7,090 6,950 6,950 104,400
2012/11/22 7,140 7,140 6,970 6,970 110,200
2012/11/21 7,100 7,150 7,040 7,060 118,500
2012/11/20 7,080 7,100 7,000 7,100 109,900
2012/11/19 6,870 7,050 6,850 6,960 174,100
2012/11/16 6,720 6,810 6,650 6,760 143,600
2012/11/15 6,780 6,850 6,720 6,750 115,300
2012/11/14 6,790 6,810 6,740 6,780 71,000
2012/11/13 6,660 6,810 6,660 6,800 121,300
2012/11/12 6,720 6,730 6,610 6,630 90,000
2012/11/09 6,760 6,810 6,680 6,780 123,600
2012/11/08 6,780 6,910 6,780 6,860 123,800
2012/11/07 6,930 6,940 6,660 6,840 221,900
2012/11/06 6,900 6,970 6,870 6,920 111,400
2012/11/05 6,740 6,890 6,740 6,860 102,500
2012/11/02 6,900 6,920 6,830 6,870 65,400
2012/11/01 6,910 6,960 6,860 6,880 87,000
2012/10/31 6,810 6,930 6,810 6,870 128,000
2012/10/30 6,950 6,970 6,790 6,810 131,300
2012/10/29 7,010 7,030 6,910 6,950 64,500
2012/10/26 7,070 7,120 7,000 7,000 71,600
2012/10/25 7,030 7,120 7,020 7,060 93,000
2012/10/24 7,110 7,130 7,030 7,030 127,800
2012/10/23 7,210 7,210 7,100 7,160 71,800
2012/10/22 7,030 7,250 7,020 7,200 123,800
2012/10/19 7,090 7,150 7,030 7,130 122,900
2012/10/18 7,150 7,170 7,010 7,030 155,200
2012/10/17 7,050 7,150 7,050 7,120 178,800
2012/10/16 6,930 7,040 6,880 7,040 168,900
2012/10/15 6,850 6,970 6,840 6,930 196,600
2012/10/12 6,660 6,820 6,640 6,800 207,300
2012/10/11 6,440 6,690 6,440 6,640 205,500
2012/10/10 6,310 6,530 6,310 6,510 129,300
2012/10/09 6,510 6,560 6,380 6,410 122,700
2012/10/05 6,490 6,630 6,490 6,550 117,600
2012/10/04 6,490 6,520 6,370 6,470 105,700
2012/10/03 6,470 6,520 6,400 6,490 142,000
2012/10/02 6,420 6,550 6,410 6,510 122,800
2012/10/01 6,310 6,440 6,280 6,410 116,500
2012/09/28 6,500 6,590 6,390 6,400 229,700
2012/09/27 6,500 6,560 6,490 6,530 57,100
2012/09/26 6,590 6,610 6,510 6,560 90,700
2012/09/25 6,660 6,810 6,610 6,790 106,500
2012/09/24 6,740 6,820 6,720 6,760 82,800
2012/09/21 6,690 6,810 6,630 6,760 126,000
2012/09/20 6,700 6,810 6,600 6,690 180,200
2012/09/19 6,740 6,890 6,710 6,820 223,300
2012/09/18 6,490 6,750 6,450 6,720 194,000
2012/09/14 6,330 6,530 6,310 6,480 153,200
2012/09/13 6,220 6,260 6,150 6,220 71,300
2012/09/12 6,160 6,240 6,150 6,230 70,800
2012/09/11 6,170 6,200 6,130 6,150 86,500
2012/09/10 6,250 6,320 6,200 6,250 90,400
2012/09/07 6,130 6,250 6,090 6,250 135,400
2012/09/06 6,060 6,080 5,950 6,000 96,400
2012/09/05 6,130 6,140 5,970 6,020 142,500
2012/09/04 6,180 6,240 6,150 6,200 92,400
2012/09/03 6,310 6,310 6,180 6,200 110,800
2012/08/31 6,260 6,350 6,250 6,290 158,700
2012/08/30 6,310 6,330 6,270 6,320 55,600
2012/08/29 6,310 6,400 6,280 6,350 113,000
2012/08/28 6,490 6,500 6,230 6,280 154,200
2012/08/27 6,440 6,480 6,390 6,420 125,500
2012/08/24 6,500 6,610 6,410 6,480 151,600
2012/08/23 6,610 6,680 6,580 6,620 98,700
2012/08/22 6,620 6,640 6,550 6,620 69,200
2012/08/21 6,650 6,710 6,620 6,650 93,500
2012/08/20 6,740 6,740 6,630 6,640 99,300
2012/08/17 6,640 6,780 6,590 6,760 175,900
2012/08/16 6,410 6,730 6,410 6,700 214,900
2012/08/15 6,250 6,300 6,230 6,290 118,300
2012/08/14 6,270 6,340 6,180 6,250 85,700
2012/08/13 6,240 6,290 6,220 6,240 54,700
2012/08/10 6,280 6,370 6,270 6,340 96,200
2012/08/09 6,330 6,400 6,220 6,270 188,800
2012/08/08 6,260 6,300 6,120 6,290 262,500
2012/08/07 6,290 6,460 6,290 6,460 61,300
2012/08/06 6,400 6,430 6,360 6,380 58,300
2012/08/03 6,220 6,310 6,120 6,280 109,900
2012/08/02 6,230 6,300 6,140 6,280 104,300
2012/08/01 6,500 6,500 6,240 6,260 143,600
2012/07/31 6,510 6,610 6,460 6,600 104,800
2012/07/30 6,580 6,640 6,450 6,520 47,700
2012/07/27 6,420 6,530 6,390 6,510 65,200
2012/07/26 6,240 6,340 6,180 6,320 91,300
2012/07/25 6,400 6,410 6,110 6,150 141,600
2012/07/24 6,440 6,500 6,370 6,500 91,300
2012/07/23 6,600 6,610 6,460 6,460 71,800
2012/07/20 6,780 6,820 6,600 6,640 83,300
2012/07/19 6,660 6,820 6,660 6,770 84,600
2012/07/18 6,590 6,650 6,560 6,580 86,500
2012/07/17 6,720 6,760 6,590 6,610 112,800
2012/07/13 6,690 6,740 6,560 6,620 114,800
2012/07/12 6,710 6,790 6,610 6,710 142,100
2012/07/11 6,850 6,850 6,700 6,740 109,900
2012/07/10 6,860 7,040 6,860 6,910 184,800
2012/07/09 6,870 6,890 6,770 6,770 67,900
2012/07/06 7,020 7,040 6,880 6,970 141,000
2012/07/05 7,040 7,080 6,980 7,010 98,900
2012/07/04 7,120 7,150 7,040 7,040 112,300
2012/07/03 7,110 7,190 7,070 7,080 100,700
2012/07/02 7,190 7,200 7,080 7,100 93,000
2012/06/29 7,080 7,140 6,910 7,100 164,400
2012/06/28 6,960 7,070 6,940 6,980 141,100
2012/06/27 6,850 6,880 6,760 6,870 88,000
2012/06/26 6,790 6,870 6,740 6,810 127,100
2012/06/25 7,080 7,090 6,910 6,950 111,600
2012/06/22 7,020 7,060 6,970 6,990 119,300
2012/06/21 6,990 7,150 6,960 7,120 162,100
2012/06/20 6,880 6,960 6,880 6,940 81,000
2012/06/19 6,760 6,910 6,730 6,760 113,100
2012/06/18 6,640 6,800 6,620 6,730 122,200
2012/06/15 6,580 6,620 6,510 6,550 102,100
2012/06/14 6,610 6,650 6,480 6,560 105,800
2012/06/13 6,740 6,770 6,530 6,600 164,700
2012/06/12 6,720 6,770 6,680 6,760 76,100
2012/06/11 6,790 6,870 6,730 6,820 96,700
2012/06/08 6,820 6,880 6,630 6,690 172,300
2012/06/07 6,770 6,830 6,750 6,810 127,000
2012/06/06 6,690 6,720 6,490 6,670 230,500
2012/06/05 6,540 6,700 6,460 6,700 121,500
2012/06/04 6,590 6,600 6,430 6,450 151,800
2012/06/01 7,000 7,030 6,700 6,750 204,900
2012/05/31 7,030 7,140 6,980 7,100 234,600
2012/05/30 7,260 7,270 7,060 7,170 159,500
2012/05/29 7,170 7,330 7,110 7,330 102,900
2012/05/28 7,060 7,180 7,060 7,160 69,700
2012/05/25 7,190 7,190 7,060 7,090 99,900
2012/05/24 7,100 7,170 7,030 7,140 110,700
2012/05/23 7,270 7,300 7,110 7,120 113,300
2012/05/22 7,290 7,360 7,200 7,270 107,600
2012/05/21 7,300 7,390 7,220 7,280 98,400
2012/05/18 7,320 7,370 7,240 7,290 141,500
2012/05/17 7,220 7,490 7,210 7,470 142,100
2012/05/16 7,410 7,460 7,160 7,250 180,500
2012/05/15 7,310 7,430 7,280 7,390 189,500
2012/05/14 7,390 7,490 7,270 7,340 138,600
2012/05/11 7,420 7,490 7,350 7,400 133,200
2012/05/10 7,350 7,430 7,300 7,400 216,900
2012/05/09 7,670 7,740 7,400 7,440 228,900
2012/05/08 7,500 7,740 7,450 7,660 200,600
2012/05/07 7,420 7,480 7,390 7,450 207,500
2012/05/02 7,350 7,600 7,290 7,530 238,900
2012/05/01 7,420 7,470 7,160 7,200 160,500
2012/04/27 7,390 7,500 7,340 7,380 117,300
2012/04/26 7,440 7,460 7,380 7,380 82,900
2012/04/25 7,530 7,570 7,340 7,390 148,700
2012/04/24 7,370 7,530 7,340 7,480 64,500
2012/04/23 7,560 7,600 7,420 7,450 139,900
2012/04/20 7,600 7,610 7,540 7,580 82,900
2012/04/19 7,730 7,740 7,580 7,590 96,400
2012/04/18 7,670 7,820 7,640 7,800 129,300
2012/04/17 7,590 7,600 7,530 7,570 74,600
2012/04/16 7,530 7,630 7,530 7,580 91,200
2012/04/13 7,740 7,800 7,580 7,600 101,600
2012/04/12 7,520 7,760 7,520 7,740 172,400
2012/04/11 7,570 7,570 7,310 7,430 402,400
2012/04/10 7,890 7,900 7,690 7,720 107,900
2012/04/09 7,880 7,880 7,820 7,820 63,300
2012/04/06 8,060 8,060 7,920 7,970 71,200
2012/04/05 8,000 8,070 7,900 8,060 137,300
2012/04/04 8,150 8,190 8,040 8,070 131,800
2012/04/03 8,120 8,160 8,040 8,080 178,800
2012/04/02 8,340 8,340 8,170 8,180 189,000
2012/03/30 8,320 8,330 8,210 8,250 145,100
2012/03/29 8,440 8,440 8,270 8,330 130,400
2012/03/28 8,610 8,620 8,440 8,500 102,400
2012/03/27 8,700 8,740 8,630 8,680 98,700
2012/03/26 8,560 8,630 8,390 8,590 118,000
2012/03/23 8,670 8,700 8,570 8,580 161,300
2012/03/22 8,470 8,640 8,460 8,630 128,700
2012/03/21 8,470 8,530 8,430 8,450 170,400
2012/03/19 8,700 8,790 8,680 8,710 101,000
2012/03/16 8,580 8,700 8,550 8,700 105,100
2012/03/15 8,480 8,640 8,470 8,590 139,200
2012/03/14 8,550 8,560 8,470 8,470 140,300
2012/03/13 8,430 8,540 8,370 8,430 138,800
2012/03/12 8,410 8,480 8,340 8,420 128,900
2012/03/09 8,410 8,440 8,330 8,360 136,500
2012/03/08 8,300 8,430 8,280 8,320 126,800
2012/03/07 8,190 8,240 8,130 8,240 122,300
2012/03/06 8,290 8,380 8,140 8,200 165,200
2012/03/05 8,310 8,350 8,210 8,290 136,600
2012/03/02 8,370 8,390 8,260 8,340 153,600
2012/03/01 8,320 8,420 8,260 8,290 194,800
2012/02/29 8,350 8,430 8,320 8,380 189,900
2012/02/28 8,420 8,450 8,230 8,300 190,900
2012/02/27 8,600 8,620 8,410 8,420 154,100
2012/02/24 8,340 8,520 8,320 8,500 149,900
2012/02/23 8,400 8,400 8,260 8,340 148,400
2012/02/22 8,250 8,480 8,210 8,440 162,200
2012/02/21 8,450 8,510 8,280 8,300 139,000
2012/02/20 8,490 8,560 8,440 8,470 107,700
2012/02/17 8,200 8,400 8,140 8,340 149,900
2012/02/16 8,040 8,220 8,040 8,130 143,500
2012/02/15 8,010 8,120 7,980 8,060 186,200
2012/02/14 8,010 8,070 7,910 8,010 144,500
2012/02/13 8,100 8,130 8,010 8,070 83,200
2012/02/10 8,070 8,090 7,980 8,090 119,300
2012/02/09 8,140 8,160 7,950 8,060 225,100
2012/02/08 8,380 8,380 8,130 8,160 216,700
2012/02/07 8,500 8,580 8,350 8,480 76,300
2012/02/06 8,590 8,620 8,420 8,480 129,200
2012/02/03 8,280 8,440 8,280 8,360 84,200
2012/02/02 8,350 8,420 8,270 8,280 98,200
2012/02/01 8,280 8,460 8,240 8,420 116,800
2012/01/31 8,590 8,590 8,250 8,250 156,100
2012/01/30 8,490 8,670 8,480 8,590 213,300
2012/01/27 8,380 8,590 8,380 8,580 124,900
2012/01/26 8,440 8,540 8,350 8,390 131,000
2012/01/25 8,470 8,470 8,330 8,420 86,700
2012/01/24 8,340 8,440 8,290 8,320 113,100
2012/01/23 8,260 8,260 8,140 8,240 72,900
2012/01/20 8,310 8,320 8,150 8,270 103,800
2012/01/19 8,200 8,280 8,150 8,210 95,200
2012/01/18 8,000 8,290 7,950 8,200 100,400
2012/01/17 8,000 8,030 7,910 8,010 95,100
2012/01/16 8,010 8,020 7,910 7,980 88,500
2012/01/13 8,000 8,120 8,000 8,070 142,200
2012/01/12 8,090 8,160 8,010 8,070 83,800
2012/01/11 8,120 8,190 8,020 8,070 185,700
2012/01/10 8,180 8,290 8,040 8,080 180,900
2012/01/06 8,100 8,120 7,940 8,100 150,100
2012/01/05 8,110 8,250 8,110 8,190 106,200
2012/01/04 8,000 8,190 7,920 8,080 150,600

このページの先頭へ