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
2013/12/30 2,344 2,400 2,334 2,393 420,700
2013/12/27 2,382 2,382 2,325 2,337 460,700
2013/12/26 2,314 2,363 2,290 2,355 355,300
2013/12/26 1 -> 4.00 分割
2013/12/25 9,290 9,300 9,050 9,110 126,900
2013/12/24 9,250 9,430 9,220 9,260 147,900
2013/12/20 9,250 9,300 9,200 9,280 131,200
2013/12/19 9,280 9,290 9,190 9,290 132,400
2013/12/18 9,080 9,270 9,060 9,240 191,400
2013/12/17 9,020 9,060 9,000 9,030 67,500
2013/12/16 9,050 9,080 8,990 9,030 116,600
2013/12/13 8,990 9,180 8,990 9,030 239,600
2013/12/12 9,140 9,220 9,090 9,220 79,600
2013/12/11 9,140 9,260 9,140 9,230 79,500
2013/12/10 9,130 9,230 9,110 9,210 141,200
2013/12/09 9,050 9,150 9,020 9,140 88,100
2013/12/06 8,990 9,000 8,880 8,950 130,400
2013/12/05 9,080 9,150 8,960 8,990 180,700
2013/12/04 9,080 9,100 9,000 9,040 141,400
2013/12/03 9,200 9,210 9,100 9,120 116,300
2013/12/02 9,100 9,200 9,100 9,180 107,800
2013/11/29 9,160 9,210 9,120 9,200 105,000
2013/11/28 9,280 9,290 9,130 9,190 81,200
2013/11/27 9,250 9,260 9,170 9,220 93,900
2013/11/26 9,130 9,230 9,090 9,230 113,500
2013/11/25 9,180 9,180 9,070 9,140 70,100
2013/11/22 9,070 9,180 9,040 9,090 138,000
2013/11/21 8,990 9,080 8,950 9,010 109,500
2013/11/20 8,960 9,070 8,840 8,950 205,600
2013/11/19 8,980 9,070 8,970 9,000 106,700
2013/11/18 8,990 9,120 8,930 9,050 174,800
2013/11/15 8,800 8,980 8,770 8,950 112,900
2013/11/14 8,700 8,800 8,690 8,800 109,300
2013/11/13 8,600 8,700 8,590 8,700 101,300
2013/11/12 8,530 8,600 8,490 8,600 60,200
2013/11/11 8,550 8,570 8,420 8,510 98,300
2013/11/08 8,450 8,600 8,420 8,580 105,600
2013/11/07 8,560 8,690 8,530 8,580 174,100
2013/11/06 8,370 8,600 8,350 8,590 295,100
2013/11/05 8,280 8,350 8,210 8,220 104,000
2013/11/01 8,230 8,270 8,120 8,150 63,600
2013/10/31 8,270 8,310 8,200 8,210 80,200
2013/10/30 8,240 8,290 8,200 8,250 84,600
2013/10/29 8,190 8,260 8,170 8,240 47,700
2013/10/28 8,200 8,230 8,160 8,230 59,500
2013/10/25 8,460 8,460 8,140 8,170 235,200
2013/10/24 8,420 8,470 8,370 8,460 38,300
2013/10/23 8,550 8,550 8,400 8,410 60,300
2013/10/22 8,530 8,540 8,470 8,500 34,800
2013/10/21 8,500 8,550 8,450 8,500 39,200
2013/10/18 8,450 8,500 8,430 8,500 40,300
2013/10/17 8,490 8,530 8,380 8,450 51,400
2013/10/16 8,450 8,550 8,390 8,420 124,100
2013/10/15 8,370 8,470 8,350 8,430 106,000
2013/10/11 8,420 8,440 8,270 8,330 79,700
2013/10/10 8,250 8,370 8,190 8,350 76,100
2013/10/09 8,070 8,240 8,060 8,240 61,800
2013/10/08 8,100 8,140 8,060 8,100 64,500
2013/10/07 8,210 8,290 8,100 8,100 52,400
2013/10/04 8,190 8,290 8,190 8,200 64,500
2013/10/03 8,320 8,340 8,190 8,190 76,800
2013/10/02 8,380 8,480 8,290 8,310 87,000
2013/10/01 8,410 8,440 8,180 8,380 91,900
2013/09/30 8,520 8,570 8,470 8,500 102,200
2013/09/27 8,630 8,790 8,570 8,630 117,700
2013/09/26 8,500 8,580 8,400 8,580 73,700
2013/09/25 8,540 8,550 8,420 8,520 85,100
2013/09/24 8,460 8,580 8,400 8,520 116,000
2013/09/20 8,330 8,450 8,330 8,450 103,300
2013/09/19 8,380 8,380 8,280 8,340 64,100
2013/09/18 8,280 8,330 8,270 8,290 70,100
2013/09/17 8,380 8,380 8,260 8,260 58,000
2013/09/13 8,430 8,450 8,260 8,380 90,600
2013/09/12 8,350 8,440 8,340 8,420 51,100
2013/09/11 8,420 8,430 8,300 8,340 55,800
2013/09/10 8,480 8,480 8,400 8,410 78,600
2013/09/09 8,450 8,490 8,360 8,410 66,800
2013/09/06 8,430 8,440 8,250 8,350 66,200
2013/09/05 8,410 8,450 8,330 8,390 55,600
2013/09/04 8,260 8,380 8,260 8,360 52,500
2013/09/03 8,220 8,380 8,200 8,320 48,100
2013/09/02 8,200 8,240 8,140 8,180 46,700
2013/08/30 8,440 8,440 8,190 8,190 94,600
2013/08/29 8,270 8,410 8,270 8,360 61,500
2013/08/28 8,210 8,350 8,210 8,270 74,600
2013/08/27 8,390 8,450 8,300 8,330 72,600
2013/08/26 8,460 8,540 8,420 8,460 27,800
2013/08/23 8,420 8,520 8,410 8,450 83,500
2013/08/22 8,320 8,410 8,260 8,340 42,600
2013/08/21 8,380 8,420 8,260 8,320 53,300
2013/08/20 8,430 8,520 8,350 8,370 69,100
2013/08/19 8,300 8,540 8,300 8,540 76,100
2013/08/16 8,380 8,450 8,270 8,290 69,200
2013/08/15 8,410 8,550 8,390 8,460 64,300
2013/08/14 8,520 8,590 8,400 8,490 106,600
2013/08/13 8,410 8,680 8,410 8,510 194,200
2013/08/12 8,470 8,630 8,370 8,560 103,700
2013/08/09 8,450 8,530 8,340 8,510 118,500
2013/08/08 8,510 8,680 8,400 8,440 168,200
2013/08/07 8,560 8,580 8,420 8,500 153,400
2013/08/06 8,540 8,580 8,380 8,580 117,900
2013/08/05 8,400 8,450 8,330 8,440 53,500
2013/08/02 8,500 8,560 8,370 8,420 135,000
2013/08/01 8,170 8,480 8,150 8,480 132,900
2013/07/31 8,140 8,290 8,110 8,170 92,500
2013/07/30 8,010 8,260 8,010 8,190 122,500
2013/07/29 8,210 8,270 7,970 8,000 82,100
2013/07/26 8,330 8,440 8,230 8,300 149,600
2013/07/25 8,380 8,380 8,260 8,320 65,100
2013/07/24 8,350 8,400 8,290 8,400 51,900
2013/07/23 8,290 8,350 8,190 8,350 74,400
2013/07/22 8,310 8,360 8,220 8,300 73,700
2013/07/19 8,330 8,400 8,130 8,290 156,600
2013/07/18 8,160 8,300 8,140 8,270 162,000
2013/07/17 8,020 8,140 7,920 8,120 98,700
2013/07/16 8,120 8,130 7,970 8,060 83,800
2013/07/12 8,050 8,120 7,970 8,110 86,800
2013/07/11 7,970 8,100 7,820 8,080 121,500
2013/07/10 8,020 8,140 7,970 8,060 159,900
2013/07/09 8,150 8,170 7,930 8,000 155,600
2013/07/08 8,150 8,230 8,060 8,060 69,400
2013/07/05 7,970 8,060 7,920 8,050 96,100
2013/07/04 7,890 8,010 7,890 7,960 51,400
2013/07/03 7,950 8,030 7,870 7,940 111,600
2013/07/02 7,880 8,100 7,870 7,940 165,500
2013/07/01 7,720 7,770 7,620 7,770 78,600
2013/06/28 7,660 7,740 7,580 7,630 125,500
2013/06/27 7,530 7,570 7,370 7,570 104,600
2013/06/26 7,550 7,630 7,410 7,440 88,500
2013/06/25 7,580 7,810 7,400 7,520 203,400
2013/06/24 7,720 7,720 7,510 7,530 116,500
2013/06/21 7,420 7,630 7,390 7,630 108,300
2013/06/20 7,800 7,810 7,580 7,640 104,200
2013/06/19 7,890 7,910 7,770 7,880 98,800
2013/06/18 7,680 7,830 7,650 7,790 136,600
2013/06/17 7,440 7,750 7,340 7,720 160,800
2013/06/14 7,490 7,580 7,390 7,420 128,000
2013/06/13 7,490 7,520 7,350 7,360 91,500
2013/06/12 7,560 7,670 7,510 7,580 134,500
2013/06/11 7,730 7,840 7,640 7,650 122,200
2013/06/10 7,570 7,780 7,550 7,700 193,800
2013/06/07 7,580 7,600 7,270 7,430 145,700
2013/06/06 7,700 7,840 7,570 7,620 177,600
2013/06/05 8,120 8,150 7,720 7,750 217,300
2013/06/04 7,860 8,050 7,780 8,030 125,900
2013/06/03 8,160 8,180 7,900 7,930 150,700
2013/05/31 8,340 8,560 8,180 8,260 222,500
2013/05/30 8,480 8,610 8,260 8,300 132,000
2013/05/29 8,740 8,780 8,540 8,550 110,900
2013/05/28 8,340 8,750 8,340 8,550 125,100
2013/05/27 8,590 8,650 8,380 8,480 175,600
2013/05/24 8,790 8,940 8,200 8,580 277,000
2013/05/23 9,130 9,180 8,680 8,730 261,700
2013/05/22 8,990 9,220 8,940 9,120 229,300
2013/05/21 8,460 9,100 8,440 9,020 273,500
2013/05/20 8,400 8,660 8,370 8,460 251,100
2013/05/17 8,160 8,350 8,090 8,290 123,100
2013/05/16 8,200 8,240 8,070 8,120 145,700
2013/05/15 8,220 8,270 8,110 8,140 315,000
2013/05/14 8,270 8,320 8,160 8,290 222,200
2013/05/13 8,300 8,340 8,150 8,180 138,400
2013/05/10 8,180 8,250 8,140 8,210 217,100
2013/05/09 7,980 8,140 7,950 8,080 239,600
2013/05/08 8,000 8,040 7,900 7,930 265,000
2013/05/07 8,040 8,050 7,890 7,940 323,700
2013/05/02 8,190 8,190 8,000 8,040 158,000
2013/05/01 8,140 8,300 8,050 8,240 111,000
2013/04/30 8,140 8,270 8,090 8,230 176,700
2013/04/26 8,170 8,200 8,030 8,040 117,100
2013/04/25 8,000 8,170 7,960 8,170 107,100
2013/04/24 7,880 8,050 7,850 8,050 115,200
2013/04/23 7,870 7,880 7,760 7,790 108,600
2013/04/22 7,890 7,960 7,860 7,870 89,100
2013/04/19 7,960 7,960 7,640 7,840 208,000
2013/04/18 8,180 8,180 7,970 7,970 91,100
2013/04/17 8,050 8,180 7,950 8,180 91,500
2013/04/16 8,000 8,060 7,910 7,950 106,100
2013/04/15 8,200 8,220 8,100 8,140 57,200
2013/04/12 8,250 8,320 8,180 8,250 110,700
2013/04/11 8,500 8,570 8,180 8,250 239,300
2013/04/10 8,150 8,490 8,150 8,470 239,800
2013/04/09 7,890 8,130 7,860 8,120 160,400
2013/04/08 7,950 8,050 7,750 7,850 183,800
2013/04/05 7,950 8,130 7,780 7,800 179,800
2013/04/04 7,780 7,850 7,590 7,850 101,100
2013/04/03 7,720 7,850 7,670 7,830 88,900
2013/04/02 7,830 7,830 7,600 7,720 119,300
2013/04/01 8,110 8,110 7,820 7,820 101,700
2013/03/29 8,240 8,280 8,070 8,120 65,600
2013/03/28 8,350 8,350 8,160 8,170 101,600
2013/03/27 8,230 8,440 8,220 8,420 136,900
2013/03/26 8,360 8,360 8,220 8,220 102,900
2013/03/25 8,360 8,380 8,260 8,340 128,800
2013/03/22 8,440 8,440 8,280 8,300 120,500
2013/03/21 8,360 8,500 8,340 8,460 175,500
2013/03/19 8,400 8,400 8,230 8,260 105,800
2013/03/18 8,430 8,430 8,270 8,270 130,500
2013/03/15 8,240 8,430 8,230 8,430 260,300
2013/03/14 8,180 8,190 8,100 8,150 98,600
2013/03/13 8,310 8,310 8,150 8,190 231,200
2013/03/12 8,640 8,650 8,350 8,380 245,600
2013/03/11 8,670 8,780 8,610 8,660 169,800
2013/03/08 8,400 8,670 8,390 8,600 197,300
2013/03/07 8,370 8,440 8,270 8,300 130,000
2013/03/06 8,360 8,390 8,260 8,390 124,000
2013/03/05 8,380 8,420 8,250 8,290 128,800
2013/03/04 8,480 8,500 8,370 8,380 69,200
2013/03/01 8,350 8,430 8,280 8,400 97,100
2013/02/28 8,200 8,440 8,200 8,430 171,000
2013/02/27 8,230 8,230 8,030 8,140 128,000
2013/02/26 8,240 8,370 8,150 8,270 141,100
2013/02/25 8,320 8,490 8,270 8,380 111,200
2013/02/22 8,320 8,320 8,100 8,190 200,800
2013/02/21 8,320 8,430 8,230 8,310 127,700
2013/02/20 8,050 8,380 8,050 8,310 217,900
2013/02/19 7,920 7,950 7,890 7,900 76,000
2013/02/18 7,790 7,830 7,740 7,790 113,900
2013/02/15 7,870 7,990 7,700 7,780 159,000
2013/02/14 8,120 8,130 7,880 7,900 107,900
2013/02/13 8,110 8,200 7,970 8,050 106,800
2013/02/12 8,250 8,330 8,110 8,140 139,000
2013/02/08 8,200 8,280 8,150 8,200 131,500
2013/02/07 7,990 8,190 7,990 8,110 159,300
2013/02/06 8,070 8,230 7,990 8,010 264,500
2013/02/05 8,000 8,100 7,920 7,950 213,400
2013/02/04 8,080 8,080 7,910 7,950 70,800
2013/02/01 7,980 8,030 7,900 7,930 87,100
2013/01/31 8,040 8,060 7,900 8,020 123,000
2013/01/30 8,030 8,090 7,960 8,030 80,000
2013/01/29 7,740 8,040 7,740 7,940 100,800
2013/01/28 7,910 7,910 7,770 7,780 72,000
2013/01/25 7,860 7,950 7,860 7,880 115,600
2013/01/24 7,600 7,730 7,600 7,710 73,600
2013/01/23 7,750 7,790 7,630 7,690 73,100
2013/01/22 7,810 7,870 7,700 7,800 85,800
2013/01/21 7,720 7,890 7,670 7,820 91,600
2013/01/18 7,700 7,800 7,660 7,730 89,700
2013/01/17 7,660 7,660 7,520 7,630 134,500
2013/01/16 7,680 7,680 7,480 7,590 162,400
2013/01/15 7,800 7,830 7,710 7,760 77,300
2013/01/11 7,670 7,770 7,600 7,760 108,200
2013/01/10 7,570 7,600 7,530 7,580 64,000
2013/01/09 7,540 7,650 7,510 7,610 99,400
2013/01/08 7,530 7,610 7,500 7,550 112,600
2013/01/07 7,680 7,680 7,500 7,530 64,900
2013/01/04 7,770 7,780 7,600 7,630 107,000

このページの先頭へ