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 |
---|---|---|---|---|---|
2016/12/30 | 3,090 | 3,135 | 3,085 | 3,105 | 251,100 |
2016/12/29 | 3,175 | 3,180 | 3,105 | 3,120 | 375,500 |
2016/12/28 | 3,115 | 3,180 | 3,085 | 3,160 | 405,300 |
2016/12/27 | 3,070 | 3,145 | 3,060 | 3,115 | 319,300 |
2016/12/26 | 3,145 | 3,155 | 3,070 | 3,085 | 382,700 |
2016/12/22 | 3,170 | 3,185 | 3,105 | 3,145 | 515,400 |
2016/12/21 | 3,095 | 3,180 | 3,085 | 3,155 | 686,100 |
2016/12/20 | 3,165 | 3,175 | 3,095 | 3,130 | 618,400 |
2016/12/19 | 3,165 | 3,190 | 3,150 | 3,165 | 540,900 |
2016/12/16 | 3,170 | 3,190 | 3,135 | 3,165 | 742,800 |
2016/12/15 | 3,175 | 3,180 | 3,125 | 3,140 | 751,100 |
2016/12/14 | 3,120 | 3,195 | 3,075 | 3,190 | 887,600 |
2016/12/13 | 3,105 | 3,215 | 3,070 | 3,190 | 900,500 |
2016/12/12 | 3,250 | 3,250 | 3,065 | 3,100 | 1,196,300 |
2016/12/09 | 3,000 | 3,155 | 2,984 | 3,130 | 1,513,200 |
2016/12/08 | 2,900 | 2,974 | 2,873 | 2,972 | 1,233,800 |
2016/12/07 | 2,806 | 2,928 | 2,802 | 2,920 | 1,768,600 |
2016/12/06 | 2,834 | 2,849 | 2,789 | 2,833 | 663,400 |
2016/12/05 | 2,749 | 2,794 | 2,730 | 2,789 | 557,300 |
2016/12/02 | 2,800 | 2,887 | 2,780 | 2,799 | 1,130,100 |
2016/12/01 | 2,772 | 2,790 | 2,701 | 2,764 | 1,148,700 |
2016/11/30 | 2,562 | 2,607 | 2,561 | 2,588 | 1,316,600 |
2016/11/29 | 2,590 | 2,622 | 2,583 | 2,612 | 521,300 |
2016/11/28 | 2,575 | 2,618 | 2,552 | 2,611 | 624,900 |
2016/11/25 | 2,556 | 2,596 | 2,555 | 2,569 | 699,100 |
2016/11/24 | 2,640 | 2,647 | 2,545 | 2,555 | 1,036,700 |
2016/11/22 | 2,591 | 2,617 | 2,589 | 2,604 | 756,600 |
2016/11/21 | 2,575 | 2,593 | 2,544 | 2,560 | 687,300 |
2016/11/18 | 2,520 | 2,552 | 2,515 | 2,547 | 988,600 |
2016/11/17 | 2,489 | 2,510 | 2,485 | 2,499 | 676,100 |
2016/11/16 | 2,495 | 2,515 | 2,490 | 2,497 | 1,032,400 |
2016/11/15 | 2,474 | 2,494 | 2,447 | 2,456 | 758,500 |
2016/11/14 | 2,423 | 2,474 | 2,412 | 2,423 | 725,400 |
2016/11/11 | 2,427 | 2,459 | 2,388 | 2,396 | 763,700 |
2016/11/10 | 2,352 | 2,429 | 2,352 | 2,419 | 873,700 |
2016/11/09 | 2,347 | 2,398 | 2,227 | 2,244 | 1,085,000 |
2016/11/08 | 2,326 | 2,343 | 2,316 | 2,335 | 465,700 |
2016/11/07 | 2,337 | 2,350 | 2,305 | 2,325 | 795,800 |
2016/11/04 | 2,319 | 2,337 | 2,291 | 2,335 | 763,000 |
2016/11/02 | 2,296 | 2,368 | 2,296 | 2,358 | 1,136,900 |
2016/11/01 | 2,421 | 2,425 | 2,382 | 2,396 | 684,200 |
2016/10/31 | 2,391 | 2,435 | 2,366 | 2,421 | 680,700 |
2016/10/28 | 2,400 | 2,446 | 2,400 | 2,437 | 1,269,300 |
2016/10/27 | 2,347 | 2,396 | 2,338 | 2,387 | 583,600 |
2016/10/26 | 2,365 | 2,370 | 2,345 | 2,364 | 587,000 |
2016/10/25 | 2,380 | 2,394 | 2,364 | 2,377 | 518,900 |
2016/10/24 | 2,361 | 2,386 | 2,351 | 2,384 | 472,500 |
2016/10/21 | 2,387 | 2,390 | 2,361 | 2,369 | 678,200 |
2016/10/20 | 2,344 | 2,382 | 2,333 | 2,375 | 715,400 |
2016/10/19 | 2,345 | 2,359 | 2,332 | 2,352 | 625,100 |
2016/10/18 | 2,341 | 2,369 | 2,323 | 2,357 | 542,800 |
2016/10/17 | 2,351 | 2,382 | 2,347 | 2,363 | 610,400 |
2016/10/14 | 2,263 | 2,386 | 2,259 | 2,384 | 1,804,300 |
2016/10/13 | 2,285 | 2,310 | 2,165 | 2,251 | 2,355,800 |
2016/10/12 | 2,302 | 2,359 | 2,302 | 2,310 | 946,400 |
2016/10/11 | 2,342 | 2,391 | 2,338 | 2,361 | 1,002,300 |
2016/10/07 | 2,246 | 2,306 | 2,235 | 2,292 | 1,182,700 |
2016/10/06 | 2,165 | 2,240 | 2,165 | 2,224 | 1,166,500 |
2016/10/05 | 2,113 | 2,131 | 2,108 | 2,124 | 447,000 |
2016/10/04 | 2,071 | 2,120 | 2,059 | 2,120 | 621,400 |
2016/10/03 | 2,085 | 2,114 | 2,072 | 2,087 | 470,100 |
2016/09/30 | 2,024 | 2,084 | 2,015 | 2,080 | 582,200 |
2016/09/29 | 2,047 | 2,068 | 2,034 | 2,051 | 703,400 |
2016/09/28 | 2,008 | 2,008 | 1,983 | 2,007 | 351,100 |
2016/09/27 | 1,976 | 2,040 | 1,976 | 2,040 | 746,200 |
2016/09/26 | 2,001 | 2,001 | 1,971 | 1,983 | 529,400 |
2016/09/23 | 2,038 | 2,038 | 1,998 | 2,012 | 561,700 |
2016/09/21 | 1,983 | 2,024 | 1,956 | 2,017 | 776,300 |
2016/09/20 | 1,944 | 1,983 | 1,926 | 1,983 | 783,400 |
2016/09/16 | 1,920 | 1,944 | 1,908 | 1,938 | 513,000 |
2016/09/15 | 1,902 | 1,919 | 1,895 | 1,912 | 420,800 |
2016/09/14 | 1,928 | 1,936 | 1,911 | 1,923 | 426,300 |
2016/09/13 | 1,916 | 1,945 | 1,906 | 1,943 | 455,900 |
2016/09/12 | 1,916 | 1,945 | 1,916 | 1,928 | 536,400 |
2016/09/09 | 1,949 | 1,965 | 1,934 | 1,936 | 659,500 |
2016/09/08 | 1,945 | 1,958 | 1,922 | 1,941 | 689,700 |
2016/09/07 | 1,938 | 1,981 | 1,938 | 1,942 | 887,900 |
2016/09/06 | 1,914 | 1,966 | 1,911 | 1,932 | 901,700 |
2016/09/05 | 1,896 | 1,938 | 1,890 | 1,895 | 676,000 |
2016/09/02 | 1,876 | 1,883 | 1,863 | 1,878 | 427,500 |
2016/09/01 | 1,875 | 1,892 | 1,862 | 1,864 | 457,700 |
2016/08/31 | 1,851 | 1,888 | 1,842 | 1,887 | 640,500 |
2016/08/30 | 1,821 | 1,842 | 1,807 | 1,839 | 687,100 |
2016/08/29 | 1,819 | 1,841 | 1,817 | 1,821 | 727,900 |
2016/08/26 | 1,825 | 1,825 | 1,807 | 1,807 | 664,600 |
2016/08/25 | 1,847 | 1,850 | 1,824 | 1,826 | 741,800 |
2016/08/24 | 1,860 | 1,881 | 1,854 | 1,859 | 821,100 |
2016/08/23 | 1,876 | 1,883 | 1,853 | 1,874 | 510,200 |
2016/08/22 | 1,873 | 1,898 | 1,855 | 1,895 | 370,900 |
2016/08/19 | 1,886 | 1,900 | 1,869 | 1,884 | 649,000 |
2016/08/18 | 1,918 | 1,918 | 1,871 | 1,877 | 682,100 |
2016/08/17 | 1,855 | 1,917 | 1,855 | 1,913 | 710,300 |
2016/08/16 | 1,855 | 1,885 | 1,852 | 1,856 | 885,600 |
2016/08/15 | 1,860 | 1,866 | 1,841 | 1,847 | 518,800 |
2016/08/12 | 1,879 | 1,882 | 1,840 | 1,866 | 682,600 |
2016/08/10 | 1,805 | 1,839 | 1,790 | 1,839 | 987,600 |
2016/08/09 | 1,839 | 1,844 | 1,819 | 1,827 | 920,600 |
2016/08/08 | 1,850 | 1,865 | 1,810 | 1,822 | 1,174,600 |
2016/08/05 | 1,845 | 1,872 | 1,828 | 1,831 | 1,362,700 |
2016/08/04 | 1,944 | 1,948 | 1,808 | 1,831 | 4,017,100 |
2016/08/03 | 2,004 | 2,052 | 1,935 | 1,984 | 3,605,400 |
2016/08/02 | 2,067 | 2,084 | 2,056 | 2,064 | 1,361,000 |
2016/08/01 | 1,995 | 2,092 | 1,982 | 2,088 | 1,297,900 |
2016/07/29 | 1,974 | 2,014 | 1,956 | 2,006 | 1,142,100 |
2016/07/28 | 1,951 | 1,974 | 1,932 | 1,965 | 818,500 |
2016/07/27 | 1,979 | 1,986 | 1,955 | 1,971 | 1,080,900 |
2016/07/26 | 1,980 | 1,981 | 1,952 | 1,968 | 722,200 |
2016/07/25 | 2,006 | 2,037 | 1,985 | 2,012 | 674,200 |
2016/07/22 | 2,021 | 2,036 | 2,006 | 2,013 | 930,500 |
2016/07/21 | 2,065 | 2,085 | 2,052 | 2,065 | 628,700 |
2016/07/20 | 2,047 | 2,066 | 2,022 | 2,036 | 795,800 |
2016/07/19 | 2,032 | 2,070 | 2,002 | 2,069 | 754,900 |
2016/07/15 | 2,042 | 2,058 | 2,001 | 2,001 | 1,462,200 |
2016/07/14 | 2,008 | 2,055 | 1,997 | 2,035 | 1,380,200 |
2016/07/13 | 2,060 | 2,063 | 2,000 | 2,015 | 1,567,700 |
2016/07/12 | 2,025 | 2,050 | 2,018 | 2,028 | 1,334,600 |
2016/07/11 | 1,975 | 2,041 | 1,971 | 2,023 | 1,235,500 |
2016/07/08 | 1,958 | 1,980 | 1,940 | 1,954 | 1,318,600 |
2016/07/07 | 2,010 | 2,022 | 1,987 | 1,998 | 949,600 |
2016/07/06 | 1,977 | 2,028 | 1,974 | 2,023 | 1,643,400 |
2016/07/05 | 1,981 | 2,018 | 1,953 | 2,010 | 2,025,000 |
2016/07/04 | 2,075 | 2,075 | 1,988 | 2,005 | 2,406,200 |
2016/07/01 | 2,112 | 2,172 | 2,080 | 2,091 | 2,534,900 |
2016/06/30 | 2,200 | 2,281 | 2,182 | 2,212 | 2,220,700 |
2016/06/29 | 2,200 | 2,258 | 2,063 | 2,152 | 7,775,900 |
2016/06/28 | 2,247 | 2,329 | 2,222 | 2,302 | 2,245,800 |
2016/06/27 | 2,271 | 2,287 | 2,236 | 2,279 | 974,700 |
2016/06/24 | 2,420 | 2,430 | 2,217 | 2,251 | 1,210,800 |
2016/06/23 | 2,377 | 2,410 | 2,352 | 2,382 | 1,147,500 |
2016/06/22 | 2,381 | 2,388 | 2,339 | 2,364 | 794,400 |
2016/06/21 | 2,325 | 2,405 | 2,309 | 2,358 | 1,015,600 |
2016/06/20 | 2,273 | 2,344 | 2,271 | 2,328 | 902,700 |
2016/06/17 | 2,272 | 2,289 | 2,237 | 2,237 | 1,498,700 |
2016/06/16 | 2,321 | 2,337 | 2,255 | 2,259 | 928,400 |
2016/06/15 | 2,312 | 2,349 | 2,296 | 2,325 | 873,500 |
2016/06/14 | 2,342 | 2,353 | 2,301 | 2,324 | 752,800 |
2016/06/13 | 2,385 | 2,397 | 2,334 | 2,337 | 613,700 |
2016/06/10 | 2,480 | 2,483 | 2,424 | 2,436 | 1,607,700 |
2016/06/09 | 2,384 | 2,453 | 2,374 | 2,443 | 1,431,000 |
2016/06/08 | 2,350 | 2,405 | 2,345 | 2,364 | 1,679,500 |
2016/06/07 | 2,296 | 2,341 | 2,288 | 2,319 | 1,294,400 |
2016/06/06 | 2,180 | 2,249 | 2,155 | 2,246 | 1,009,100 |
2016/06/03 | 2,198 | 2,239 | 2,191 | 2,229 | 791,200 |
2016/06/02 | 2,228 | 2,238 | 2,185 | 2,185 | 926,000 |
2016/06/01 | 2,238 | 2,240 | 2,204 | 2,218 | 1,225,700 |
2016/05/31 | 2,209 | 2,234 | 2,167 | 2,218 | 1,442,300 |
2016/05/30 | 2,268 | 2,269 | 2,215 | 2,254 | 1,284,200 |
2016/05/27 | 2,288 | 2,306 | 2,260 | 2,271 | 1,015,100 |
2016/05/26 | 2,282 | 2,321 | 2,282 | 2,293 | 1,033,200 |
2016/05/25 | 2,316 | 2,339 | 2,288 | 2,309 | 1,133,300 |
2016/05/24 | 2,273 | 2,292 | 2,262 | 2,280 | 728,700 |
2016/05/23 | 2,274 | 2,305 | 2,261 | 2,285 | 968,500 |
2016/05/20 | 2,246 | 2,299 | 2,241 | 2,287 | 1,065,700 |
2016/05/19 | 2,285 | 2,299 | 2,224 | 2,230 | 1,243,300 |
2016/05/18 | 2,191 | 2,291 | 2,191 | 2,285 | 1,631,800 |
2016/05/17 | 2,145 | 2,192 | 2,131 | 2,179 | 969,300 |
2016/05/16 | 2,135 | 2,167 | 2,121 | 2,127 | 916,400 |
2016/05/13 | 2,189 | 2,242 | 2,146 | 2,159 | 1,345,300 |
2016/05/12 | 2,129 | 2,194 | 2,122 | 2,183 | 1,885,600 |
2016/05/11 | 2,298 | 2,298 | 2,156 | 2,164 | 3,009,300 |
2016/05/10 | 2,275 | 2,286 | 2,230 | 2,263 | 1,922,300 |
2016/05/09 | 2,312 | 2,329 | 2,285 | 2,323 | 1,406,700 |
2016/05/06 | 2,291 | 2,302 | 2,255 | 2,294 | 1,548,600 |
2016/05/02 | 2,265 | 2,350 | 2,265 | 2,341 | 1,470,300 |
2016/04/28 | 2,429 | 2,469 | 2,337 | 2,356 | 1,764,800 |
2016/04/27 | 2,382 | 2,428 | 2,373 | 2,413 | 2,000,700 |
2016/04/26 | 2,333 | 2,372 | 2,309 | 2,370 | 1,270,700 |
2016/04/25 | 2,346 | 2,349 | 2,280 | 2,334 | 1,249,100 |
2016/04/22 | 2,323 | 2,383 | 2,313 | 2,367 | 1,384,600 |
2016/04/21 | 2,290 | 2,362 | 2,263 | 2,354 | 2,531,000 |
2016/04/20 | 2,324 | 2,325 | 2,236 | 2,241 | 4,114,100 |
2016/04/19 | 2,100 | 2,123 | 2,076 | 2,123 | 1,218,000 |
2016/04/18 | 1,988 | 2,059 | 1,956 | 2,054 | 1,708,300 |
2016/04/15 | 2,039 | 2,074 | 2,034 | 2,038 | 1,281,300 |
2016/04/14 | 2,029 | 2,057 | 2,018 | 2,040 | 1,508,300 |
2016/04/13 | 1,951 | 2,002 | 1,951 | 1,998 | 933,500 |
2016/04/12 | 1,909 | 1,972 | 1,903 | 1,961 | 632,900 |
2016/04/11 | 1,917 | 1,940 | 1,896 | 1,928 | 747,600 |
2016/04/08 | 1,833 | 1,925 | 1,818 | 1,901 | 809,100 |
2016/04/07 | 1,835 | 1,900 | 1,835 | 1,863 | 1,299,400 |
2016/04/06 | 1,832 | 1,859 | 1,793 | 1,817 | 924,200 |
2016/04/05 | 1,888 | 1,888 | 1,810 | 1,830 | 1,371,900 |
2016/04/04 | 1,907 | 1,936 | 1,900 | 1,915 | 725,000 |
2016/04/01 | 1,996 | 1,996 | 1,915 | 1,918 | 779,600 |
2016/03/31 | 1,975 | 2,024 | 1,951 | 2,009 | 1,607,800 |
2016/03/30 | 1,925 | 1,959 | 1,894 | 1,944 | 992,900 |
2016/03/29 | 1,944 | 1,966 | 1,929 | 1,948 | 671,400 |
2016/03/28 | 1,978 | 1,979 | 1,946 | 1,973 | 459,300 |
2016/03/25 | 1,961 | 1,984 | 1,950 | 1,969 | 1,180,300 |
2016/03/24 | 1,942 | 1,954 | 1,899 | 1,938 | 1,078,000 |
2016/03/23 | 1,960 | 1,983 | 1,951 | 1,965 | 645,000 |
2016/03/22 | 1,975 | 2,004 | 1,940 | 1,960 | 882,800 |
2016/03/18 | 1,922 | 1,965 | 1,922 | 1,956 | 1,793,100 |
2016/03/17 | 1,925 | 1,965 | 1,894 | 1,909 | 1,220,600 |
2016/03/16 | 1,882 | 1,909 | 1,871 | 1,892 | 632,000 |
2016/03/15 | 1,900 | 1,908 | 1,856 | 1,889 | 1,476,200 |
2016/03/14 | 1,920 | 1,923 | 1,891 | 1,896 | 669,400 |
2016/03/11 | 1,846 | 1,912 | 1,833 | 1,901 | 1,150,900 |
2016/03/10 | 1,866 | 1,875 | 1,845 | 1,868 | 913,700 |
2016/03/09 | 1,849 | 1,854 | 1,803 | 1,827 | 1,202,100 |
2016/03/08 | 1,919 | 1,930 | 1,866 | 1,883 | 1,147,400 |
2016/03/07 | 1,900 | 1,909 | 1,868 | 1,879 | 903,500 |
2016/03/04 | 1,826 | 1,893 | 1,810 | 1,889 | 823,200 |
2016/03/03 | 1,796 | 1,827 | 1,791 | 1,819 | 602,100 |
2016/03/02 | 1,767 | 1,786 | 1,756 | 1,781 | 538,200 |
2016/03/01 | 1,718 | 1,733 | 1,692 | 1,728 | 864,600 |
2016/02/29 | 1,768 | 1,774 | 1,708 | 1,712 | 1,008,600 |
2016/02/26 | 1,812 | 1,814 | 1,757 | 1,768 | 738,700 |
2016/02/25 | 1,781 | 1,819 | 1,772 | 1,792 | 694,000 |
2016/02/24 | 1,730 | 1,777 | 1,718 | 1,758 | 769,600 |
2016/02/23 | 1,836 | 1,859 | 1,770 | 1,773 | 1,096,300 |
2016/02/22 | 1,800 | 1,823 | 1,782 | 1,796 | 711,700 |
2016/02/19 | 1,869 | 1,888 | 1,808 | 1,833 | 911,800 |
2016/02/18 | 1,820 | 1,931 | 1,820 | 1,909 | 1,481,100 |
2016/02/17 | 1,814 | 1,827 | 1,748 | 1,764 | 1,292,100 |
2016/02/16 | 1,850 | 1,876 | 1,815 | 1,852 | 1,886,400 |
2016/02/15 | 1,725 | 1,778 | 1,701 | 1,760 | 841,800 |
2016/02/12 | 1,679 | 1,730 | 1,640 | 1,645 | 1,117,500 |
2016/02/10 | 1,751 | 1,778 | 1,685 | 1,702 | 1,015,200 |
2016/02/09 | 1,809 | 1,812 | 1,747 | 1,752 | 1,252,900 |
2016/02/08 | 1,868 | 1,890 | 1,829 | 1,878 | 941,600 |
2016/02/05 | 1,832 | 1,912 | 1,815 | 1,908 | 1,365,300 |
2016/02/04 | 1,828 | 1,899 | 1,818 | 1,850 | 1,872,300 |
2016/02/03 | 1,739 | 1,837 | 1,730 | 1,835 | 2,889,600 |
2016/02/02 | 1,770 | 1,820 | 1,717 | 1,736 | 772,000 |
2016/02/01 | 1,802 | 1,827 | 1,783 | 1,811 | 652,100 |
2016/01/29 | 1,719 | 1,800 | 1,709 | 1,785 | 1,093,200 |
2016/01/28 | 1,712 | 1,727 | 1,676 | 1,688 | 972,400 |
2016/01/27 | 1,718 | 1,745 | 1,714 | 1,734 | 645,800 |
2016/01/26 | 1,719 | 1,734 | 1,665 | 1,678 | 628,700 |
2016/01/25 | 1,748 | 1,748 | 1,720 | 1,728 | 779,900 |
2016/01/22 | 1,656 | 1,700 | 1,643 | 1,697 | 803,500 |
2016/01/21 | 1,618 | 1,661 | 1,597 | 1,598 | 969,400 |
2016/01/20 | 1,697 | 1,700 | 1,617 | 1,622 | 1,402,200 |
2016/01/19 | 1,700 | 1,726 | 1,685 | 1,710 | 678,100 |
2016/01/18 | 1,675 | 1,708 | 1,668 | 1,700 | 631,500 |
2016/01/15 | 1,750 | 1,779 | 1,718 | 1,726 | 829,900 |
2016/01/14 | 1,727 | 1,736 | 1,688 | 1,714 | 898,200 |
2016/01/13 | 1,746 | 1,769 | 1,732 | 1,761 | 642,400 |
2016/01/12 | 1,800 | 1,801 | 1,735 | 1,735 | 1,533,400 |
2016/01/08 | 1,856 | 1,870 | 1,839 | 1,842 | 729,800 |
2016/01/07 | 1,892 | 1,900 | 1,853 | 1,867 | 1,315,000 |
2016/01/06 | 1,967 | 1,980 | 1,900 | 1,909 | 972,100 |
2016/01/05 | 1,989 | 1,995 | 1,951 | 1,969 | 880,700 |
2016/01/04 | 1,978 | 1,996 | 1,938 | 1,956 | 641,500 |