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 |
---|---|---|---|---|---|
2014/12/30 | 1,999 | 2,014 | 1,991 | 1,998 | 501,400 |
2014/12/29 | 2,035 | 2,036 | 1,995 | 2,003 | 994,200 |
2014/12/26 | 2,036 | 2,042 | 2,023 | 2,034 | 747,400 |
2014/12/25 | 2,080 | 2,080 | 2,034 | 2,045 | 676,500 |
2014/12/24 | 2,095 | 2,095 | 2,031 | 2,046 | 1,415,800 |
2014/12/22 | 2,061 | 2,133 | 2,026 | 2,075 | 4,657,400 |
2014/12/19 | 1,997 | 2,025 | 1,983 | 2,025 | 973,500 |
2014/12/18 | 1,959 | 1,992 | 1,959 | 1,973 | 917,600 |
2014/12/17 | 1,910 | 1,940 | 1,900 | 1,935 | 793,600 |
2014/12/16 | 1,940 | 1,956 | 1,906 | 1,912 | 769,300 |
2014/12/15 | 1,955 | 1,960 | 1,930 | 1,954 | 760,000 |
2014/12/12 | 1,969 | 1,976 | 1,963 | 1,963 | 759,000 |
2014/12/11 | 1,994 | 1,997 | 1,964 | 1,981 | 773,300 |
2014/12/10 | 2,005 | 2,015 | 1,998 | 2,001 | 690,200 |
2014/12/09 | 2,013 | 2,016 | 2,001 | 2,008 | 522,600 |
2014/12/08 | 2,028 | 2,034 | 2,005 | 2,034 | 474,000 |
2014/12/05 | 2,020 | 2,035 | 2,013 | 2,025 | 642,400 |
2014/12/04 | 2,050 | 2,050 | 2,020 | 2,021 | 702,800 |
2014/12/03 | 2,020 | 2,030 | 2,007 | 2,018 | 627,100 |
2014/12/02 | 1,995 | 2,011 | 1,982 | 2,001 | 878,800 |
2014/12/01 | 2,030 | 2,030 | 1,991 | 2,000 | 772,200 |
2014/11/28 | 2,053 | 2,055 | 2,012 | 2,025 | 825,900 |
2014/11/27 | 2,067 | 2,082 | 2,055 | 2,064 | 614,500 |
2014/11/26 | 2,099 | 2,099 | 2,067 | 2,068 | 612,400 |
2014/11/25 | 2,109 | 2,109 | 2,083 | 2,107 | 658,800 |
2014/11/21 | 2,085 | 2,089 | 2,044 | 2,076 | 517,900 |
2014/11/20 | 2,049 | 2,072 | 2,037 | 2,067 | 637,700 |
2014/11/19 | 2,033 | 2,039 | 2,014 | 2,036 | 452,800 |
2014/11/18 | 2,042 | 2,043 | 2,020 | 2,030 | 327,900 |
2014/11/17 | 2,060 | 2,067 | 2,015 | 2,018 | 569,500 |
2014/11/14 | 2,104 | 2,104 | 2,056 | 2,064 | 620,000 |
2014/11/13 | 2,076 | 2,095 | 2,060 | 2,068 | 392,100 |
2014/11/12 | 2,102 | 2,110 | 2,064 | 2,065 | 440,400 |
2014/11/11 | 2,101 | 2,120 | 2,075 | 2,082 | 456,700 |
2014/11/10 | 2,076 | 2,098 | 2,061 | 2,096 | 467,700 |
2014/11/07 | 2,080 | 2,088 | 2,055 | 2,068 | 610,200 |
2014/11/06 | 2,135 | 2,139 | 2,078 | 2,078 | 856,600 |
2014/11/05 | 2,121 | 2,121 | 2,074 | 2,114 | 922,700 |
2014/11/04 | 2,210 | 2,211 | 2,141 | 2,146 | 542,400 |
2014/10/31 | 2,107 | 2,179 | 2,107 | 2,160 | 590,000 |
2014/10/30 | 2,083 | 2,119 | 2,083 | 2,091 | 506,400 |
2014/10/29 | 2,062 | 2,084 | 2,056 | 2,082 | 532,900 |
2014/10/28 | 2,074 | 2,080 | 2,032 | 2,038 | 459,100 |
2014/10/27 | 2,092 | 2,098 | 2,055 | 2,079 | 415,000 |
2014/10/24 | 2,100 | 2,112 | 2,066 | 2,071 | 244,200 |
2014/10/23 | 2,068 | 2,083 | 2,047 | 2,065 | 269,000 |
2014/10/22 | 2,065 | 2,089 | 2,046 | 2,083 | 413,200 |
2014/10/21 | 2,071 | 2,098 | 2,028 | 2,029 | 413,400 |
2014/10/20 | 2,060 | 2,081 | 2,040 | 2,065 | 467,700 |
2014/10/17 | 2,036 | 2,056 | 2,010 | 2,010 | 659,200 |
2014/10/16 | 2,070 | 2,072 | 2,020 | 2,026 | 613,300 |
2014/10/15 | 2,110 | 2,130 | 2,104 | 2,118 | 369,300 |
2014/10/14 | 2,148 | 2,162 | 2,128 | 2,130 | 530,600 |
2014/10/10 | 2,201 | 2,217 | 2,180 | 2,186 | 439,800 |
2014/10/09 | 2,244 | 2,253 | 2,218 | 2,220 | 303,500 |
2014/10/08 | 2,224 | 2,252 | 2,210 | 2,231 | 465,600 |
2014/10/07 | 2,274 | 2,282 | 2,257 | 2,266 | 370,100 |
2014/10/06 | 2,275 | 2,277 | 2,238 | 2,249 | 339,100 |
2014/10/03 | 2,238 | 2,253 | 2,225 | 2,239 | 265,300 |
2014/10/02 | 2,290 | 2,290 | 2,240 | 2,245 | 515,100 |
2014/10/01 | 2,332 | 2,334 | 2,304 | 2,305 | 447,000 |
2014/09/30 | 2,350 | 2,366 | 2,314 | 2,328 | 593,800 |
2014/09/29 | 2,318 | 2,339 | 2,317 | 2,336 | 426,200 |
2014/09/26 | 2,314 | 2,333 | 2,297 | 2,313 | 321,400 |
2014/09/25 | 2,308 | 2,350 | 2,285 | 2,350 | 563,100 |
2014/09/24 | 2,302 | 2,320 | 2,272 | 2,283 | 344,800 |
2014/09/22 | 2,297 | 2,317 | 2,291 | 2,302 | 206,200 |
2014/09/19 | 2,298 | 2,304 | 2,280 | 2,297 | 399,200 |
2014/09/18 | 2,293 | 2,312 | 2,286 | 2,293 | 244,600 |
2014/09/17 | 2,290 | 2,308 | 2,270 | 2,279 | 305,700 |
2014/09/16 | 2,315 | 2,315 | 2,291 | 2,297 | 278,000 |
2014/09/12 | 2,322 | 2,331 | 2,307 | 2,317 | 436,900 |
2014/09/11 | 2,335 | 2,341 | 2,311 | 2,334 | 327,700 |
2014/09/10 | 2,301 | 2,333 | 2,301 | 2,332 | 356,600 |
2014/09/09 | 2,350 | 2,350 | 2,308 | 2,316 | 354,800 |
2014/09/08 | 2,350 | 2,354 | 2,333 | 2,339 | 233,100 |
2014/09/05 | 2,347 | 2,349 | 2,321 | 2,323 | 374,100 |
2014/09/04 | 2,318 | 2,344 | 2,285 | 2,337 | 474,300 |
2014/09/03 | 2,319 | 2,337 | 2,288 | 2,331 | 491,300 |
2014/09/02 | 2,326 | 2,336 | 2,308 | 2,321 | 448,200 |
2014/09/01 | 2,281 | 2,329 | 2,268 | 2,323 | 529,900 |
2014/08/29 | 2,280 | 2,302 | 2,277 | 2,282 | 356,100 |
2014/08/28 | 2,281 | 2,301 | 2,268 | 2,290 | 327,400 |
2014/08/27 | 2,307 | 2,313 | 2,286 | 2,299 | 364,500 |
2014/08/26 | 2,310 | 2,320 | 2,295 | 2,296 | 243,300 |
2014/08/25 | 2,320 | 2,329 | 2,299 | 2,306 | 283,800 |
2014/08/22 | 2,315 | 2,330 | 2,291 | 2,303 | 508,000 |
2014/08/21 | 2,318 | 2,318 | 2,295 | 2,306 | 338,300 |
2014/08/20 | 2,298 | 2,340 | 2,294 | 2,311 | 519,700 |
2014/08/19 | 2,289 | 2,343 | 2,272 | 2,304 | 572,800 |
2014/08/18 | 2,261 | 2,299 | 2,260 | 2,280 | 446,300 |
2014/08/15 | 2,243 | 2,245 | 2,211 | 2,239 | 407,300 |
2014/08/14 | 2,274 | 2,278 | 2,230 | 2,250 | 393,800 |
2014/08/13 | 2,280 | 2,292 | 2,259 | 2,272 | 368,000 |
2014/08/12 | 2,290 | 2,298 | 2,267 | 2,273 | 572,000 |
2014/08/11 | 2,218 | 2,237 | 2,202 | 2,227 | 310,200 |
2014/08/08 | 2,210 | 2,210 | 2,160 | 2,168 | 439,000 |
2014/08/07 | 2,216 | 2,237 | 2,159 | 2,211 | 888,400 |
2014/08/06 | 2,163 | 2,297 | 2,150 | 2,285 | 1,784,800 |
2014/08/05 | 2,124 | 2,144 | 2,109 | 2,113 | 355,600 |
2014/08/04 | 2,107 | 2,124 | 2,085 | 2,115 | 321,700 |
2014/08/01 | 2,105 | 2,120 | 2,097 | 2,098 | 498,500 |
2014/07/31 | 2,164 | 2,164 | 2,127 | 2,127 | 387,900 |
2014/07/30 | 2,168 | 2,175 | 2,144 | 2,153 | 287,500 |
2014/07/29 | 2,164 | 2,167 | 2,146 | 2,160 | 216,000 |
2014/07/28 | 2,167 | 2,172 | 2,149 | 2,163 | 204,200 |
2014/07/25 | 2,156 | 2,178 | 2,156 | 2,177 | 413,200 |
2014/07/24 | 2,150 | 2,164 | 2,138 | 2,155 | 385,700 |
2014/07/23 | 2,149 | 2,165 | 2,143 | 2,158 | 242,200 |
2014/07/22 | 2,156 | 2,165 | 2,133 | 2,141 | 396,900 |
2014/07/18 | 2,130 | 2,147 | 2,115 | 2,135 | 276,600 |
2014/07/17 | 2,167 | 2,175 | 2,142 | 2,153 | 660,200 |
2014/07/16 | 2,200 | 2,207 | 2,160 | 2,164 | 363,900 |
2014/07/15 | 2,186 | 2,213 | 2,177 | 2,189 | 269,900 |
2014/07/14 | 2,168 | 2,189 | 2,164 | 2,184 | 220,800 |
2014/07/11 | 2,163 | 2,191 | 2,153 | 2,179 | 449,500 |
2014/07/10 | 2,198 | 2,211 | 2,173 | 2,182 | 456,600 |
2014/07/09 | 2,167 | 2,192 | 2,157 | 2,176 | 579,400 |
2014/07/08 | 2,200 | 2,200 | 2,165 | 2,171 | 401,900 |
2014/07/07 | 2,236 | 2,255 | 2,204 | 2,205 | 217,200 |
2014/07/04 | 2,268 | 2,268 | 2,223 | 2,233 | 389,600 |
2014/07/03 | 2,284 | 2,287 | 2,241 | 2,255 | 335,700 |
2014/07/02 | 2,250 | 2,288 | 2,248 | 2,284 | 844,300 |
2014/07/01 | 2,197 | 2,222 | 2,176 | 2,218 | 355,900 |
2014/06/30 | 2,163 | 2,205 | 2,140 | 2,201 | 812,100 |
2014/06/27 | 2,206 | 2,212 | 2,153 | 2,171 | 486,500 |
2014/06/26 | 2,238 | 2,246 | 2,207 | 2,226 | 221,500 |
2014/06/25 | 2,236 | 2,265 | 2,215 | 2,216 | 503,500 |
2014/06/24 | 2,223 | 2,238 | 2,189 | 2,232 | 460,500 |
2014/06/23 | 2,189 | 2,237 | 2,189 | 2,222 | 602,500 |
2014/06/20 | 2,214 | 2,217 | 2,175 | 2,175 | 470,500 |
2014/06/19 | 2,179 | 2,235 | 2,177 | 2,219 | 459,100 |
2014/06/18 | 2,173 | 2,187 | 2,168 | 2,174 | 310,000 |
2014/06/17 | 2,180 | 2,197 | 2,169 | 2,174 | 437,700 |
2014/06/16 | 2,170 | 2,191 | 2,163 | 2,169 | 450,600 |
2014/06/13 | 2,155 | 2,168 | 2,138 | 2,158 | 406,000 |
2014/06/12 | 2,115 | 2,156 | 2,114 | 2,156 | 326,600 |
2014/06/11 | 2,111 | 2,122 | 2,101 | 2,121 | 322,300 |
2014/06/10 | 2,130 | 2,132 | 2,105 | 2,111 | 426,200 |
2014/06/09 | 2,127 | 2,145 | 2,114 | 2,135 | 302,000 |
2014/06/06 | 2,114 | 2,146 | 2,103 | 2,116 | 575,800 |
2014/06/05 | 2,113 | 2,132 | 2,093 | 2,111 | 422,500 |
2014/06/04 | 2,108 | 2,130 | 2,094 | 2,116 | 604,000 |
2014/06/03 | 2,184 | 2,184 | 2,104 | 2,109 | 595,900 |
2014/06/02 | 2,150 | 2,173 | 2,124 | 2,135 | 377,700 |
2014/05/30 | 2,090 | 2,125 | 2,062 | 2,113 | 654,800 |
2014/05/29 | 2,059 | 2,077 | 2,047 | 2,072 | 198,500 |
2014/05/28 | 2,071 | 2,083 | 2,060 | 2,063 | 189,000 |
2014/05/27 | 2,078 | 2,107 | 2,068 | 2,069 | 164,300 |
2014/05/26 | 2,100 | 2,108 | 2,071 | 2,088 | 206,900 |
2014/05/23 | 2,080 | 2,115 | 2,078 | 2,092 | 258,000 |
2014/05/22 | 2,058 | 2,082 | 2,051 | 2,076 | 335,100 |
2014/05/21 | 2,011 | 2,049 | 2,011 | 2,043 | 252,300 |
2014/05/20 | 2,039 | 2,049 | 2,018 | 2,029 | 294,600 |
2014/05/19 | 2,033 | 2,043 | 2,022 | 2,039 | 266,200 |
2014/05/16 | 2,065 | 2,070 | 2,027 | 2,044 | 387,600 |
2014/05/15 | 2,075 | 2,097 | 2,065 | 2,088 | 245,500 |
2014/05/14 | 2,076 | 2,103 | 2,065 | 2,095 | 244,600 |
2014/05/13 | 2,085 | 2,103 | 2,077 | 2,085 | 278,500 |
2014/05/12 | 2,095 | 2,101 | 2,061 | 2,063 | 254,200 |
2014/05/09 | 2,081 | 2,120 | 2,070 | 2,084 | 408,000 |
2014/05/08 | 2,099 | 2,109 | 2,063 | 2,096 | 713,400 |
2014/05/07 | 2,138 | 2,150 | 2,073 | 2,101 | 1,204,200 |
2014/05/02 | 2,251 | 2,251 | 2,139 | 2,238 | 483,900 |
2014/05/01 | 2,255 | 2,272 | 2,224 | 2,252 | 316,800 |
2014/04/30 | 2,259 | 2,265 | 2,240 | 2,255 | 384,300 |
2014/04/28 | 2,242 | 2,262 | 2,222 | 2,258 | 202,300 |
2014/04/25 | 2,219 | 2,259 | 2,212 | 2,254 | 375,200 |
2014/04/24 | 2,242 | 2,262 | 2,231 | 2,238 | 278,900 |
2014/04/23 | 2,213 | 2,235 | 2,190 | 2,234 | 460,000 |
2014/04/22 | 2,214 | 2,233 | 2,181 | 2,183 | 273,900 |
2014/04/21 | 2,177 | 2,229 | 2,177 | 2,210 | 296,300 |
2014/04/18 | 2,165 | 2,171 | 2,136 | 2,168 | 167,500 |
2014/04/17 | 2,144 | 2,169 | 2,130 | 2,151 | 213,800 |
2014/04/16 | 2,062 | 2,137 | 2,059 | 2,137 | 245,200 |
2014/04/15 | 2,076 | 2,080 | 2,043 | 2,051 | 354,500 |
2014/04/14 | 2,024 | 2,113 | 2,021 | 2,089 | 477,200 |
2014/04/11 | 2,015 | 2,049 | 2,007 | 2,040 | 265,200 |
2014/04/10 | 2,078 | 2,078 | 2,023 | 2,042 | 633,500 |
2014/04/09 | 2,057 | 2,104 | 2,045 | 2,094 | 705,600 |
2014/04/08 | 2,105 | 2,107 | 2,066 | 2,078 | 325,600 |
2014/04/07 | 2,127 | 2,138 | 2,111 | 2,123 | 298,800 |
2014/04/04 | 2,116 | 2,134 | 2,106 | 2,125 | 209,100 |
2014/04/03 | 2,115 | 2,147 | 2,112 | 2,121 | 379,400 |
2014/04/02 | 2,084 | 2,127 | 2,084 | 2,109 | 394,900 |
2014/04/01 | 2,096 | 2,100 | 2,030 | 2,081 | 823,600 |
2014/03/31 | 2,085 | 2,134 | 2,085 | 2,119 | 584,500 |
2014/03/28 | 2,058 | 2,061 | 2,024 | 2,061 | 482,700 |
2014/03/27 | 2,040 | 2,068 | 2,016 | 2,061 | 266,100 |
2014/03/26 | 2,051 | 2,077 | 2,045 | 2,065 | 383,100 |
2014/03/25 | 2,089 | 2,089 | 2,032 | 2,062 | 523,900 |
2014/03/24 | 2,020 | 2,055 | 2,015 | 2,044 | 575,900 |
2014/03/20 | 2,081 | 2,083 | 2,023 | 2,023 | 493,800 |
2014/03/19 | 2,085 | 2,087 | 2,043 | 2,068 | 268,900 |
2014/03/18 | 2,078 | 2,089 | 2,064 | 2,081 | 251,800 |
2014/03/17 | 2,055 | 2,088 | 2,047 | 2,061 | 663,700 |
2014/03/14 | 2,090 | 2,117 | 2,060 | 2,062 | 703,600 |
2014/03/13 | 2,087 | 2,113 | 2,080 | 2,106 | 561,800 |
2014/03/12 | 2,088 | 2,109 | 2,076 | 2,079 | 459,200 |
2014/03/11 | 2,100 | 2,128 | 2,094 | 2,105 | 240,800 |
2014/03/10 | 2,123 | 2,123 | 2,093 | 2,098 | 234,400 |
2014/03/07 | 2,097 | 2,127 | 2,097 | 2,127 | 487,200 |
2014/03/06 | 2,103 | 2,108 | 2,072 | 2,097 | 427,200 |
2014/03/05 | 2,109 | 2,128 | 2,098 | 2,115 | 411,200 |
2014/03/04 | 2,069 | 2,091 | 2,051 | 2,086 | 512,500 |
2014/03/03 | 2,072 | 2,106 | 2,051 | 2,070 | 446,900 |
2014/02/28 | 2,109 | 2,117 | 2,063 | 2,077 | 476,200 |
2014/02/27 | 2,141 | 2,152 | 2,100 | 2,104 | 643,700 |
2014/02/26 | 2,173 | 2,185 | 2,160 | 2,160 | 342,200 |
2014/02/25 | 2,215 | 2,238 | 2,190 | 2,223 | 480,200 |
2014/02/24 | 2,226 | 2,245 | 2,175 | 2,192 | 454,400 |
2014/02/21 | 2,157 | 2,249 | 2,151 | 2,234 | 677,100 |
2014/02/20 | 2,179 | 2,198 | 2,151 | 2,155 | 248,700 |
2014/02/19 | 2,167 | 2,199 | 2,148 | 2,178 | 639,400 |
2014/02/18 | 2,129 | 2,197 | 2,129 | 2,183 | 359,600 |
2014/02/17 | 2,094 | 2,129 | 2,072 | 2,122 | 388,000 |
2014/02/14 | 2,224 | 2,230 | 2,109 | 2,131 | 442,300 |
2014/02/13 | 2,186 | 2,195 | 2,141 | 2,147 | 322,100 |
2014/02/12 | 2,212 | 2,221 | 2,161 | 2,183 | 411,100 |
2014/02/10 | 2,167 | 2,174 | 2,102 | 2,127 | 334,600 |
2014/02/07 | 2,097 | 2,118 | 2,071 | 2,117 | 340,600 |
2014/02/06 | 2,065 | 2,078 | 2,041 | 2,060 | 455,100 |
2014/02/05 | 2,020 | 2,083 | 2,016 | 2,062 | 883,600 |
2014/02/04 | 2,130 | 2,153 | 2,108 | 2,108 | 437,100 |
2014/02/03 | 2,253 | 2,284 | 2,220 | 2,221 | 416,400 |
2014/01/31 | 2,284 | 2,310 | 2,258 | 2,281 | 372,200 |
2014/01/30 | 2,274 | 2,282 | 2,251 | 2,264 | 278,100 |
2014/01/29 | 2,298 | 2,321 | 2,263 | 2,300 | 449,200 |
2014/01/28 | 2,341 | 2,371 | 2,311 | 2,311 | 433,500 |
2014/01/27 | 2,307 | 2,322 | 2,290 | 2,301 | 295,200 |
2014/01/24 | 2,386 | 2,395 | 2,363 | 2,372 | 248,600 |
2014/01/23 | 2,436 | 2,449 | 2,396 | 2,398 | 313,800 |
2014/01/22 | 2,431 | 2,438 | 2,390 | 2,419 | 405,800 |
2014/01/21 | 2,437 | 2,462 | 2,424 | 2,447 | 359,500 |
2014/01/20 | 2,410 | 2,435 | 2,404 | 2,433 | 244,400 |
2014/01/17 | 2,412 | 2,418 | 2,376 | 2,417 | 242,100 |
2014/01/16 | 2,430 | 2,440 | 2,397 | 2,406 | 237,800 |
2014/01/15 | 2,401 | 2,402 | 2,372 | 2,401 | 295,700 |
2014/01/14 | 2,399 | 2,406 | 2,351 | 2,379 | 360,200 |
2014/01/10 | 2,350 | 2,392 | 2,331 | 2,389 | 412,500 |
2014/01/09 | 2,397 | 2,397 | 2,356 | 2,377 | 334,900 |
2014/01/08 | 2,412 | 2,427 | 2,383 | 2,396 | 584,100 |
2014/01/07 | 2,449 | 2,450 | 2,362 | 2,382 | 593,100 |
2014/01/06 | 2,403 | 2,410 | 2,350 | 2,374 | 523,900 |