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 |
---|---|---|---|---|---|
2020/12/30 | 2,288 | 2,289 | 2,265 | 2,270 | 631,400 |
2020/12/29 | 2,245 | 2,280 | 2,239 | 2,277 | 1,118,400 |
2020/12/28 | 2,228 | 2,239 | 2,220 | 2,235 | 605,600 |
2020/12/25 | 2,239 | 2,245 | 2,223 | 2,228 | 660,900 |
2020/12/24 | 2,240 | 2,256 | 2,224 | 2,230 | 726,600 |
2020/12/23 | 2,225 | 2,243 | 2,214 | 2,220 | 809,200 |
2020/12/22 | 2,273 | 2,275 | 2,227 | 2,230 | 1,412,000 |
2020/12/21 | 2,306 | 2,323 | 2,264 | 2,282 | 1,245,000 |
2020/12/18 | 2,255 | 2,295 | 2,254 | 2,295 | 2,151,300 |
2020/12/17 | 2,260 | 2,267 | 2,249 | 2,254 | 1,038,000 |
2020/12/16 | 2,238 | 2,262 | 2,238 | 2,258 | 962,400 |
2020/12/15 | 2,218 | 2,235 | 2,209 | 2,229 | 911,700 |
2020/12/14 | 2,239 | 2,278 | 2,237 | 2,247 | 990,100 |
2020/12/11 | 2,248 | 2,270 | 2,242 | 2,254 | 1,193,500 |
2020/12/10 | 2,233 | 2,254 | 2,217 | 2,238 | 1,625,600 |
2020/12/09 | 2,200 | 2,207 | 2,190 | 2,200 | 1,090,400 |
2020/12/08 | 2,181 | 2,195 | 2,164 | 2,190 | 927,300 |
2020/12/07 | 2,212 | 2,223 | 2,193 | 2,198 | 957,800 |
2020/12/04 | 2,201 | 2,208 | 2,184 | 2,200 | 871,700 |
2020/12/03 | 2,187 | 2,213 | 2,182 | 2,204 | 1,360,700 |
2020/12/02 | 2,172 | 2,200 | 2,169 | 2,183 | 1,467,500 |
2020/12/01 | 2,183 | 2,198 | 2,145 | 2,167 | 1,276,800 |
2020/11/30 | 2,208 | 2,209 | 2,151 | 2,174 | 4,268,300 |
2020/11/27 | 2,211 | 2,228 | 2,204 | 2,228 | 1,949,200 |
2020/11/26 | 2,236 | 2,250 | 2,221 | 2,245 | 958,400 |
2020/11/25 | 2,270 | 2,285 | 2,236 | 2,247 | 1,857,800 |
2020/11/24 | 2,245 | 2,266 | 2,216 | 2,222 | 1,362,300 |
2020/11/20 | 2,191 | 2,213 | 2,186 | 2,209 | 1,017,400 |
2020/11/19 | 2,205 | 2,219 | 2,196 | 2,217 | 1,151,000 |
2020/11/18 | 2,197 | 2,219 | 2,182 | 2,205 | 1,115,700 |
2020/11/17 | 2,211 | 2,222 | 2,187 | 2,197 | 1,432,600 |
2020/11/16 | 2,191 | 2,213 | 2,185 | 2,205 | 1,592,400 |
2020/11/13 | 2,204 | 2,205 | 2,181 | 2,192 | 2,119,600 |
2020/11/12 | 2,227 | 2,241 | 2,196 | 2,234 | 2,399,200 |
2020/11/11 | 2,220 | 2,264 | 2,209 | 2,249 | 2,775,500 |
2020/11/10 | 2,239 | 2,249 | 2,174 | 2,220 | 2,681,000 |
2020/11/09 | 2,164 | 2,170 | 2,146 | 2,152 | 949,800 |
2020/11/06 | 2,140 | 2,166 | 2,138 | 2,155 | 907,400 |
2020/11/05 | 2,127 | 2,148 | 2,103 | 2,147 | 1,257,900 |
2020/11/04 | 2,157 | 2,172 | 2,132 | 2,135 | 1,219,300 |
2020/11/02 | 2,124 | 2,144 | 2,110 | 2,120 | 1,197,600 |
2020/10/30 | 2,134 | 2,144 | 2,098 | 2,105 | 1,280,500 |
2020/10/29 | 2,105 | 2,119 | 2,091 | 2,112 | 1,378,900 |
2020/10/28 | 2,156 | 2,156 | 2,137 | 2,147 | 1,040,800 |
2020/10/27 | 2,162 | 2,167 | 2,147 | 2,165 | 1,127,300 |
2020/10/26 | 2,175 | 2,194 | 2,171 | 2,180 | 809,300 |
2020/10/23 | 2,200 | 2,211 | 2,171 | 2,179 | 851,200 |
2020/10/22 | 2,171 | 2,183 | 2,155 | 2,173 | 900,100 |
2020/10/21 | 2,191 | 2,205 | 2,173 | 2,176 | 926,100 |
2020/10/20 | 2,189 | 2,194 | 2,158 | 2,171 | 1,450,600 |
2020/10/19 | 2,203 | 2,223 | 2,195 | 2,202 | 725,800 |
2020/10/16 | 2,214 | 2,216 | 2,190 | 2,206 | 1,178,100 |
2020/10/15 | 2,231 | 2,246 | 2,222 | 2,233 | 626,000 |
2020/10/14 | 2,231 | 2,248 | 2,216 | 2,239 | 905,100 |
2020/10/13 | 2,263 | 2,264 | 2,233 | 2,246 | 1,054,400 |
2020/10/12 | 2,250 | 2,276 | 2,241 | 2,272 | 565,600 |
2020/10/09 | 2,289 | 2,302 | 2,263 | 2,272 | 685,900 |
2020/10/08 | 2,276 | 2,302 | 2,259 | 2,281 | 1,248,200 |
2020/10/07 | 2,250 | 2,269 | 2,235 | 2,258 | 785,900 |
2020/10/06 | 2,257 | 2,284 | 2,246 | 2,263 | 1,025,700 |
2020/10/05 | 2,261 | 2,290 | 2,231 | 2,236 | 1,102,700 |
2020/10/02 | 2,238 | 2,252 | 2,211 | 2,229 | 1,872,500 |
2020/09/30 | 2,267 | 2,267 | 2,235 | 2,242 | 1,772,400 |
2020/09/29 | 2,322 | 2,323 | 2,268 | 2,290 | 1,252,300 |
2020/09/28 | 2,362 | 2,374 | 2,322 | 2,357 | 1,377,600 |
2020/09/25 | 2,395 | 2,396 | 2,339 | 2,352 | 1,835,900 |
2020/09/24 | 2,404 | 2,409 | 2,363 | 2,374 | 1,493,200 |
2020/09/23 | 2,422 | 2,432 | 2,393 | 2,418 | 1,053,200 |
2020/09/18 | 2,424 | 2,440 | 2,410 | 2,426 | 1,683,800 |
2020/09/17 | 2,440 | 2,441 | 2,405 | 2,409 | 753,500 |
2020/09/16 | 2,435 | 2,435 | 2,405 | 2,418 | 752,400 |
2020/09/15 | 2,411 | 2,437 | 2,401 | 2,425 | 1,159,900 |
2020/09/14 | 2,395 | 2,430 | 2,392 | 2,416 | 1,715,200 |
2020/09/11 | 2,361 | 2,394 | 2,345 | 2,371 | 1,294,400 |
2020/09/10 | 2,348 | 2,364 | 2,334 | 2,364 | 997,300 |
2020/09/09 | 2,343 | 2,352 | 2,297 | 2,352 | 1,698,000 |
2020/09/08 | 2,331 | 2,352 | 2,320 | 2,349 | 893,800 |
2020/09/07 | 2,300 | 2,332 | 2,296 | 2,318 | 824,900 |
2020/09/04 | 2,295 | 2,311 | 2,286 | 2,305 | 770,600 |
2020/09/03 | 2,308 | 2,320 | 2,288 | 2,307 | 1,195,800 |
2020/09/02 | 2,318 | 2,321 | 2,294 | 2,315 | 923,900 |
2020/09/01 | 2,325 | 2,332 | 2,310 | 2,330 | 762,600 |
2020/08/31 | 2,340 | 2,363 | 2,327 | 2,336 | 1,564,600 |
2020/08/28 | 2,314 | 2,355 | 2,293 | 2,311 | 1,471,200 |
2020/08/27 | 2,293 | 2,314 | 2,280 | 2,310 | 1,006,600 |
2020/08/26 | 2,311 | 2,322 | 2,296 | 2,305 | 984,700 |
2020/08/25 | 2,340 | 2,345 | 2,306 | 2,317 | 1,314,400 |
2020/08/24 | 2,317 | 2,325 | 2,284 | 2,297 | 1,171,900 |
2020/08/21 | 2,338 | 2,348 | 2,317 | 2,321 | 641,900 |
2020/08/20 | 2,307 | 2,339 | 2,296 | 2,339 | 938,900 |
2020/08/19 | 2,322 | 2,335 | 2,298 | 2,325 | 754,400 |
2020/08/18 | 2,337 | 2,339 | 2,281 | 2,329 | 1,693,700 |
2020/08/17 | 2,368 | 2,373 | 2,335 | 2,357 | 842,200 |
2020/08/14 | 2,355 | 2,379 | 2,351 | 2,371 | 810,000 |
2020/08/13 | 2,392 | 2,407 | 2,366 | 2,378 | 1,499,300 |
2020/08/12 | 2,349 | 2,396 | 2,337 | 2,358 | 1,948,900 |
2020/08/11 | 2,285 | 2,348 | 2,284 | 2,330 | 2,856,400 |
2020/08/07 | 2,240 | 2,287 | 2,238 | 2,245 | 1,744,700 |
2020/08/06 | 2,220 | 2,272 | 2,216 | 2,237 | 1,107,000 |
2020/08/05 | 2,203 | 2,247 | 2,196 | 2,230 | 1,210,100 |
2020/08/04 | 2,181 | 2,219 | 2,181 | 2,201 | 1,259,400 |
2020/08/03 | 2,146 | 2,174 | 2,140 | 2,173 | 1,492,300 |
2020/07/31 | 2,229 | 2,244 | 2,179 | 2,180 | 2,436,600 |
2020/07/30 | 2,293 | 2,295 | 2,258 | 2,259 | 756,400 |
2020/07/29 | 2,305 | 2,306 | 2,276 | 2,279 | 943,000 |
2020/07/28 | 2,306 | 2,326 | 2,295 | 2,311 | 936,300 |
2020/07/27 | 2,284 | 2,316 | 2,256 | 2,307 | 1,298,000 |
2020/07/22 | 2,344 | 2,356 | 2,313 | 2,314 | 1,323,100 |
2020/07/21 | 2,301 | 2,316 | 2,285 | 2,313 | 1,102,000 |
2020/07/20 | 2,335 | 2,340 | 2,317 | 2,330 | 689,400 |
2020/07/17 | 2,346 | 2,352 | 2,312 | 2,341 | 1,263,600 |
2020/07/16 | 2,374 | 2,400 | 2,340 | 2,353 | 2,229,600 |
2020/07/15 | 2,309 | 2,337 | 2,309 | 2,316 | 1,370,300 |
2020/07/14 | 2,270 | 2,294 | 2,260 | 2,276 | 967,200 |
2020/07/13 | 2,277 | 2,308 | 2,270 | 2,287 | 1,104,100 |
2020/07/10 | 2,297 | 2,298 | 2,241 | 2,248 | 1,794,400 |
2020/07/09 | 2,300 | 2,322 | 2,275 | 2,316 | 1,310,900 |
2020/07/08 | 2,348 | 2,366 | 2,326 | 2,327 | 1,069,100 |
2020/07/07 | 2,343 | 2,343 | 2,311 | 2,333 | 720,900 |
2020/07/06 | 2,304 | 2,346 | 2,304 | 2,333 | 1,087,500 |
2020/07/03 | 2,312 | 2,326 | 2,280 | 2,304 | 938,800 |
2020/07/02 | 2,280 | 2,309 | 2,266 | 2,289 | 1,060,500 |
2020/07/01 | 2,288 | 2,288 | 2,254 | 2,272 | 1,045,200 |
2020/06/30 | 2,320 | 2,328 | 2,280 | 2,287 | 1,865,800 |
2020/06/29 | 2,250 | 2,265 | 2,230 | 2,258 | 1,305,600 |
2020/06/26 | 2,297 | 2,305 | 2,273 | 2,276 | 1,068,100 |
2020/06/25 | 2,288 | 2,289 | 2,244 | 2,265 | 1,879,200 |
2020/06/24 | 2,322 | 2,334 | 2,293 | 2,311 | 1,578,600 |
2020/06/23 | 2,345 | 2,358 | 2,321 | 2,329 | 1,413,000 |
2020/06/22 | 2,350 | 2,369 | 2,332 | 2,339 | 1,295,400 |
2020/06/19 | 2,370 | 2,398 | 2,345 | 2,349 | 6,585,100 |
2020/06/18 | 2,385 | 2,405 | 2,352 | 2,363 | 2,062,400 |
2020/06/17 | 2,400 | 2,407 | 2,370 | 2,403 | 1,422,300 |
2020/06/16 | 2,393 | 2,403 | 2,367 | 2,384 | 2,316,000 |
2020/06/15 | 2,356 | 2,429 | 2,348 | 2,370 | 3,422,600 |
2020/06/12 | 2,299 | 2,337 | 2,267 | 2,325 | 2,348,200 |
2020/06/11 | 2,387 | 2,393 | 2,350 | 2,360 | 2,532,300 |
2020/06/10 | 2,419 | 2,441 | 2,402 | 2,429 | 1,682,800 |
2020/06/09 | 2,479 | 2,486 | 2,446 | 2,461 | 1,124,700 |
2020/06/08 | 2,450 | 2,490 | 2,447 | 2,469 | 2,745,900 |
2020/06/05 | 2,408 | 2,408 | 2,381 | 2,398 | 1,239,400 |
2020/06/04 | 2,436 | 2,441 | 2,377 | 2,395 | 1,685,000 |
2020/06/03 | 2,400 | 2,449 | 2,398 | 2,416 | 2,789,800 |
2020/06/02 | 2,396 | 2,402 | 2,370 | 2,370 | 1,719,600 |
2020/06/01 | 2,400 | 2,404 | 2,373 | 2,383 | 1,500,300 |
2020/05/29 | 2,381 | 2,409 | 2,367 | 2,390 | 2,662,400 |
2020/05/28 | 2,419 | 2,419 | 2,358 | 2,381 | 4,728,200 |
2020/05/27 | 2,370 | 2,470 | 2,352 | 2,436 | 7,730,500 |
2020/05/26 | 2,509 | 2,572 | 2,497 | 2,555 | 1,748,700 |
2020/05/25 | 2,531 | 2,541 | 2,490 | 2,490 | 830,800 |
2020/05/22 | 2,545 | 2,557 | 2,460 | 2,498 | 1,311,300 |
2020/05/21 | 2,558 | 2,583 | 2,522 | 2,527 | 1,250,300 |
2020/05/20 | 2,476 | 2,538 | 2,473 | 2,523 | 857,200 |
2020/05/19 | 2,544 | 2,558 | 2,515 | 2,515 | 1,368,900 |
2020/05/18 | 2,487 | 2,515 | 2,464 | 2,470 | 886,600 |
2020/05/15 | 2,455 | 2,475 | 2,432 | 2,446 | 1,011,100 |
2020/05/14 | 2,446 | 2,455 | 2,415 | 2,421 | 957,000 |
2020/05/13 | 2,450 | 2,490 | 2,442 | 2,470 | 882,100 |
2020/05/12 | 2,470 | 2,479 | 2,452 | 2,465 | 752,600 |
2020/05/11 | 2,472 | 2,478 | 2,438 | 2,464 | 1,036,200 |
2020/05/08 | 2,446 | 2,475 | 2,428 | 2,443 | 1,346,300 |
2020/05/07 | 2,409 | 2,426 | 2,385 | 2,406 | 1,461,000 |
2020/05/01 | 2,459 | 2,468 | 2,412 | 2,433 | 1,266,300 |
2020/04/30 | 2,496 | 2,531 | 2,464 | 2,470 | 2,320,600 |
2020/04/28 | 2,387 | 2,422 | 2,373 | 2,408 | 1,014,200 |
2020/04/27 | 2,371 | 2,415 | 2,355 | 2,411 | 1,001,900 |
2020/04/24 | 2,370 | 2,400 | 2,352 | 2,389 | 1,674,900 |
2020/04/23 | 2,323 | 2,367 | 2,300 | 2,344 | 2,285,000 |
2020/04/22 | 2,323 | 2,328 | 2,233 | 2,255 | 3,547,000 |
2020/04/21 | 2,336 | 2,384 | 2,320 | 2,381 | 1,558,300 |
2020/04/20 | 2,398 | 2,432 | 2,380 | 2,399 | 873,400 |
2020/04/17 | 2,425 | 2,454 | 2,403 | 2,421 | 1,046,800 |
2020/04/16 | 2,452 | 2,453 | 2,388 | 2,423 | 1,738,000 |
2020/04/15 | 2,515 | 2,528 | 2,489 | 2,490 | 1,480,600 |
2020/04/14 | 2,508 | 2,555 | 2,496 | 2,538 | 986,100 |
2020/04/13 | 2,477 | 2,520 | 2,468 | 2,491 | 750,500 |
2020/04/10 | 2,514 | 2,553 | 2,461 | 2,526 | 1,058,500 |
2020/04/09 | 2,590 | 2,595 | 2,503 | 2,540 | 969,300 |
2020/04/08 | 2,571 | 2,575 | 2,511 | 2,540 | 1,471,900 |
2020/04/07 | 2,590 | 2,620 | 2,518 | 2,565 | 1,428,000 |
2020/04/06 | 2,525 | 2,590 | 2,509 | 2,579 | 1,535,200 |
2020/04/03 | 2,553 | 2,581 | 2,471 | 2,491 | 1,912,100 |
2020/04/02 | 2,406 | 2,464 | 2,404 | 2,455 | 1,359,300 |
2020/04/01 | 2,464 | 2,515 | 2,402 | 2,437 | 1,679,300 |
2020/03/31 | 2,485 | 2,595 | 2,465 | 2,478 | 2,175,700 |
2020/03/30 | 2,413 | 2,482 | 2,361 | 2,477 | 2,621,100 |
2020/03/27 | 2,635 | 2,667 | 2,526 | 2,593 | 3,273,400 |
2020/03/26 | 2,615 | 2,690 | 2,611 | 2,633 | 2,348,700 |
2020/03/25 | 2,649 | 2,668 | 2,607 | 2,654 | 2,381,600 |
2020/03/24 | 2,514 | 2,543 | 2,462 | 2,535 | 1,963,200 |
2020/03/23 | 2,402 | 2,488 | 2,386 | 2,414 | 2,245,500 |
2020/03/19 | 2,379 | 2,436 | 2,343 | 2,431 | 2,997,500 |
2020/03/18 | 2,332 | 2,508 | 2,314 | 2,379 | 3,089,300 |
2020/03/17 | 2,170 | 2,367 | 2,140 | 2,328 | 3,503,200 |
2020/03/16 | 2,266 | 2,311 | 2,220 | 2,234 | 2,371,300 |
2020/03/13 | 2,141 | 2,372 | 2,115 | 2,265 | 4,117,900 |
2020/03/12 | 2,379 | 2,393 | 2,290 | 2,352 | 2,528,800 |
2020/03/11 | 2,400 | 2,522 | 2,400 | 2,439 | 2,943,400 |
2020/03/10 | 2,312 | 2,452 | 2,241 | 2,428 | 4,157,900 |
2020/03/09 | 2,470 | 2,485 | 2,397 | 2,435 | 3,974,000 |
2020/03/06 | 2,617 | 2,627 | 2,592 | 2,608 | 1,940,600 |
2020/03/05 | 2,650 | 2,670 | 2,638 | 2,664 | 1,475,100 |
2020/03/04 | 2,610 | 2,666 | 2,604 | 2,637 | 1,312,700 |
2020/03/03 | 2,729 | 2,735 | 2,623 | 2,636 | 2,321,600 |
2020/03/02 | 2,608 | 2,690 | 2,596 | 2,652 | 2,452,200 |
2020/02/28 | 2,639 | 2,685 | 2,611 | 2,658 | 3,352,400 |
2020/02/27 | 2,787 | 2,787 | 2,712 | 2,733 | 2,714,300 |
2020/02/26 | 2,804 | 2,834 | 2,794 | 2,817 | 1,749,100 |
2020/02/25 | 2,813 | 2,871 | 2,805 | 2,851 | 2,371,900 |
2020/02/21 | 2,910 | 2,933 | 2,910 | 2,922 | 1,261,200 |
2020/02/20 | 2,921 | 2,923 | 2,897 | 2,903 | 1,673,800 |
2020/02/19 | 2,871 | 2,881 | 2,855 | 2,871 | 1,536,100 |
2020/02/18 | 2,832 | 2,858 | 2,827 | 2,854 | 1,270,600 |
2020/02/17 | 2,840 | 2,843 | 2,824 | 2,838 | 1,270,400 |
2020/02/14 | 2,818 | 2,830 | 2,804 | 2,827 | 1,069,200 |
2020/02/13 | 2,827 | 2,853 | 2,816 | 2,830 | 1,967,500 |
2020/02/12 | 2,815 | 2,827 | 2,776 | 2,814 | 1,525,700 |
2020/02/10 | 2,801 | 2,820 | 2,791 | 2,804 | 1,485,600 |
2020/02/07 | 2,827 | 2,837 | 2,796 | 2,835 | 1,992,300 |
2020/02/06 | 2,867 | 2,885 | 2,814 | 2,841 | 2,263,400 |
2020/02/05 | 2,762 | 2,775 | 2,753 | 2,767 | 1,233,000 |
2020/02/04 | 2,720 | 2,761 | 2,718 | 2,755 | 1,041,200 |
2020/02/03 | 2,715 | 2,758 | 2,707 | 2,748 | 1,167,700 |
2020/01/31 | 2,772 | 2,791 | 2,762 | 2,765 | 1,595,300 |
2020/01/30 | 2,803 | 2,805 | 2,751 | 2,772 | 1,541,000 |
2020/01/29 | 2,802 | 2,810 | 2,787 | 2,790 | 1,183,200 |
2020/01/28 | 2,802 | 2,804 | 2,765 | 2,783 | 2,619,900 |
2020/01/27 | 2,869 | 2,887 | 2,850 | 2,852 | 1,493,800 |
2020/01/24 | 2,909 | 2,922 | 2,900 | 2,912 | 1,042,300 |
2020/01/23 | 2,941 | 2,941 | 2,891 | 2,904 | 2,555,700 |
2020/01/22 | 2,952 | 2,963 | 2,946 | 2,950 | 1,055,700 |
2020/01/21 | 2,966 | 2,978 | 2,951 | 2,952 | 999,600 |
2020/01/20 | 2,958 | 2,980 | 2,958 | 2,972 | 751,400 |
2020/01/17 | 2,940 | 2,959 | 2,923 | 2,952 | 1,463,300 |
2020/01/16 | 2,935 | 2,954 | 2,934 | 2,945 | 1,098,600 |
2020/01/15 | 2,950 | 2,950 | 2,921 | 2,933 | 1,897,400 |
2020/01/14 | 3,000 | 3,005 | 2,954 | 2,958 | 2,303,600 |
2020/01/10 | 3,050 | 3,050 | 3,010 | 3,015 | 856,600 |
2020/01/09 | 3,045 | 3,045 | 3,020 | 3,020 | 1,236,800 |
2020/01/08 | 3,070 | 3,100 | 3,030 | 3,055 | 1,636,200 |
2020/01/07 | 3,105 | 3,110 | 3,075 | 3,110 | 927,100 |
2020/01/06 | 3,070 | 3,130 | 3,065 | 3,105 | 1,732,600 |