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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,041 | 1,051 | 1,034 | 1,036 | 2,193,200 |
| 2024/12/27 | 1,027 | 1,039 | 1,023 | 1,037 | 2,423,600 |
| 2024/12/26 | 1,022 | 1,029 | 1,021 | 1,027 | 1,980,700 |
| 2024/12/25 | 1,029 | 1,029 | 1,009 | 1,020 | 2,608,300 |
| 2024/12/24 | 1,009 | 1,024 | 1,008 | 1,011 | 1,353,300 |
| 2024/12/23 | 1,011 | 1,018 | 1,005 | 1,018 | 2,025,400 |
| 2024/12/20 | 1,007 | 1,015 | 1,003 | 1,009 | 6,278,800 |
| 2024/12/19 | 1,001 | 1,005 | 993 | 1,000 | 4,231,800 |
| 2024/12/18 | 1,007 | 1,021 | 1,007 | 1,014 | 2,442,600 |
| 2024/12/17 | 1,030 | 1,030 | 1,006 | 1,007 | 4,689,500 |
| 2024/12/16 | 1,037 | 1,039 | 1,023 | 1,026 | 2,778,300 |
| 2024/12/13 | 1,042 | 1,057 | 1,039 | 1,040 | 4,643,200 |
| 2024/12/12 | 1,030 | 1,048 | 1,029 | 1,046 | 3,836,700 |
| 2024/12/11 | 1,017 | 1,021 | 1,012 | 1,018 | 2,944,400 |
| 2024/12/10 | 1,037 | 1,039 | 1,012 | 1,016 | 3,183,400 |
| 2024/12/09 | 1,014 | 1,016 | 998 | 1,011 | 3,313,800 |
| 2024/12/06 | 1,009 | 1,020 | 1,005 | 1,011 | 3,068,100 |
| 2024/12/05 | 1,002 | 1,006 | 997 | 1,002 | 3,459,600 |
| 2024/12/04 | 1,006 | 1,006 | 996 | 1,004 | 3,408,000 |
| 2024/12/03 | 1,000 | 1,005 | 996 | 1,000 | 4,193,300 |
| 2024/12/02 | 1,002 | 1,013 | 1,001 | 1,005 | 1,810,300 |
| 2024/11/29 | 998 | 1,007 | 994 | 1,000 | 3,468,300 |
| 2024/11/28 | 997 | 1,004 | 995 | 1,001 | 2,513,100 |
| 2024/11/27 | 1,000 | 1,008 | 993 | 999 | 4,713,400 |
| 2024/11/26 | 1,021 | 1,024 | 997 | 1,004 | 5,177,800 |
| 2024/11/25 | 1,033 | 1,036 | 1,025 | 1,034 | 7,803,200 |
| 2024/11/22 | 1,016 | 1,039 | 1,014 | 1,031 | 3,327,200 |
| 2024/11/21 | 1,018 | 1,020 | 1,005 | 1,011 | 2,947,700 |
| 2024/11/20 | 1,006 | 1,012 | 1,003 | 1,010 | 2,846,500 |
| 2024/11/19 | 1,014 | 1,014 | 1,003 | 1,013 | 3,206,600 |
| 2024/11/18 | 1,010 | 1,027 | 1,007 | 1,007 | 3,314,800 |
| 2024/11/15 | 1,023 | 1,025 | 1,017 | 1,022 | 3,580,100 |
| 2024/11/14 | 1,042 | 1,042 | 1,016 | 1,019 | 4,150,300 |
| 2024/11/13 | 1,030 | 1,049 | 1,012 | 1,032 | 7,922,100 |
| 2024/11/12 | 1,016 | 1,040 | 965 | 1,000 | 10,943,100 |
| 2024/11/11 | 1,017 | 1,025 | 1,010 | 1,016 | 3,715,500 |
| 2024/11/08 | 1,045 | 1,048 | 1,030 | 1,033 | 4,935,900 |
| 2024/11/07 | 1,048 | 1,057 | 1,032 | 1,034 | 4,359,900 |
| 2024/11/06 | 1,040 | 1,052 | 1,032 | 1,032 | 3,984,800 |
| 2024/11/05 | 1,045 | 1,049 | 1,032 | 1,032 | 4,026,900 |
| 2024/11/01 | 1,041 | 1,053 | 1,041 | 1,043 | 3,259,800 |
| 2024/10/31 | 1,050 | 1,060 | 1,040 | 1,047 | 3,938,200 |
| 2024/10/30 | 1,019 | 1,044 | 1,016 | 1,037 | 17,786,700 |
| 2024/10/29 | 1,012 | 1,024 | 1,009 | 1,022 | 2,884,200 |
| 2024/10/28 | 1,000 | 1,018 | 991 | 1,012 | 3,305,000 |
| 2024/10/25 | 1,025 | 1,028 | 1,011 | 1,013 | 2,246,100 |
| 2024/10/24 | 1,018 | 1,032 | 1,013 | 1,026 | 2,748,100 |
| 2024/10/23 | 1,040 | 1,045 | 1,029 | 1,031 | 2,773,200 |
| 2024/10/22 | 1,041 | 1,050 | 1,034 | 1,040 | 3,514,400 |
| 2024/10/21 | 1,045 | 1,047 | 1,032 | 1,042 | 3,063,100 |
| 2024/10/18 | 1,057 | 1,057 | 1,042 | 1,046 | 3,290,300 |
| 2024/10/17 | 1,070 | 1,070 | 1,051 | 1,055 | 3,984,100 |
| 2024/10/16 | 1,053 | 1,066 | 1,039 | 1,061 | 3,838,000 |
| 2024/10/15 | 1,073 | 1,079 | 1,054 | 1,055 | 5,887,400 |
| 2024/10/11 | 1,099 | 1,099 | 1,077 | 1,081 | 3,502,700 |
| 2024/10/10 | 1,105 | 1,105 | 1,090 | 1,096 | 2,939,200 |
| 2024/10/09 | 1,113 | 1,118 | 1,084 | 1,097 | 4,935,500 |
| 2024/10/08 | 1,136 | 1,150 | 1,119 | 1,126 | 5,416,800 |
| 2024/10/07 | 1,111 | 1,132 | 1,111 | 1,122 | 4,358,700 |
| 2024/10/04 | 1,090 | 1,112 | 1,081 | 1,092 | 5,124,100 |
| 2024/10/03 | 1,088 | 1,092 | 1,060 | 1,065 | 4,041,100 |
| 2024/10/02 | 1,050 | 1,067 | 1,046 | 1,059 | 4,840,700 |
| 2024/10/01 | 1,042 | 1,044 | 1,025 | 1,027 | 2,947,000 |
| 2024/09/30 | 1,003 | 1,029 | 1,000 | 1,028 | 5,977,600 |
| 2024/09/27 | 1,011 | 1,029 | 1,004 | 1,028 | 4,702,200 |
| 2024/09/26 | 1,026 | 1,039 | 1,023 | 1,035 | 4,544,300 |
| 2024/09/25 | 1,030 | 1,030 | 1,014 | 1,018 | 3,403,000 |
| 2024/09/24 | 1,040 | 1,040 | 1,020 | 1,025 | 3,201,700 |
| 2024/09/20 | 1,022 | 1,031 | 1,011 | 1,019 | 8,429,900 |
| 2024/09/19 | 1,010 | 1,015 | 1,006 | 1,011 | 2,239,300 |
| 2024/09/18 | 996 | 1,006 | 991 | 996 | 2,792,100 |
| 2024/09/17 | 996 | 999 | 970 | 988 | 4,969,100 |
| 2024/09/13 | 991 | 991 | 982 | 987 | 3,709,600 |
| 2024/09/12 | 983 | 990 | 978 | 980 | 3,824,800 |
| 2024/09/11 | 981 | 987 | 961 | 968 | 6,541,700 |
| 2024/09/10 | 1,004 | 1,021 | 1,001 | 1,006 | 2,492,400 |
| 2024/09/09 | 981 | 1,008 | 980 | 1,006 | 3,957,800 |
| 2024/09/06 | 1,030 | 1,033 | 1,010 | 1,013 | 3,332,100 |
| 2024/09/05 | 996 | 1,031 | 990 | 1,017 | 5,613,300 |
| 2024/09/04 | 1,021 | 1,022 | 1,004 | 1,009 | 8,356,100 |
| 2024/09/03 | 1,059 | 1,072 | 1,059 | 1,070 | 2,229,200 |
| 2024/09/02 | 1,068 | 1,071 | 1,055 | 1,070 | 2,289,100 |
| 2024/08/30 | 1,069 | 1,071 | 1,057 | 1,059 | 10,092,700 |
| 2024/08/29 | 1,056 | 1,063 | 1,052 | 1,063 | 3,153,800 |
| 2024/08/28 | 1,074 | 1,080 | 1,053 | 1,056 | 3,312,800 |
| 2024/08/27 | 1,087 | 1,096 | 1,084 | 1,086 | 2,653,800 |
| 2024/08/26 | 1,081 | 1,087 | 1,078 | 1,081 | 1,832,900 |
| 2024/08/23 | 1,068 | 1,082 | 1,067 | 1,076 | 2,187,900 |
| 2024/08/22 | 1,058 | 1,071 | 1,054 | 1,065 | 3,626,600 |
| 2024/08/21 | 1,054 | 1,066 | 1,050 | 1,058 | 3,229,400 |
| 2024/08/20 | 1,076 | 1,088 | 1,066 | 1,079 | 3,171,000 |
| 2024/08/19 | 1,088 | 1,103 | 1,073 | 1,078 | 4,282,800 |
| 2024/08/16 | 1,074 | 1,107 | 1,065 | 1,103 | 5,873,200 |
| 2024/08/15 | 1,053 | 1,065 | 1,041 | 1,054 | 4,217,700 |
| 2024/08/14 | 1,021 | 1,043 | 1,019 | 1,026 | 4,759,900 |
| 2024/08/13 | 1,034 | 1,036 | 1,007 | 1,028 | 5,443,500 |
| 2024/08/09 | 982 | 1,014 | 978 | 1,010 | 6,931,300 |
| 2024/08/08 | 938 | 998 | 927 | 974 | 5,506,200 |
| 2024/08/07 | 926 | 999 | 926 | 947 | 11,664,200 |
| 2024/08/06 | 913 | 956 | 883 | 956 | 8,883,300 |
| 2024/08/05 | 909 | 910 | 826 | 853 | 12,082,100 |
| 2024/08/02 | 957 | 970 | 922 | 954 | 11,884,200 |
| 2024/08/01 | 986 | 988 | 964 | 972 | 4,874,600 |
| 2024/07/31 | 980 | 1,008 | 968 | 1,004 | 4,790,800 |
| 2024/07/30 | 976 | 988 | 965 | 986 | 2,943,400 |
| 2024/07/29 | 968 | 994 | 964 | 990 | 5,995,100 |
| 2024/07/26 | 959 | 974 | 951 | 960 | 5,408,700 |
| 2024/07/25 | 960 | 973 | 951 | 955 | 5,421,300 |
| 2024/07/24 | 988 | 993 | 969 | 972 | 4,717,500 |
| 2024/07/23 | 993 | 1,001 | 990 | 993 | 3,556,600 |
| 2024/07/22 | 1,002 | 1,009 | 988 | 994 | 5,098,900 |
| 2024/07/19 | 1,015 | 1,017 | 1,001 | 1,007 | 2,637,400 |
| 2024/07/18 | 1,027 | 1,032 | 1,018 | 1,019 | 3,336,800 |
| 2024/07/17 | 1,039 | 1,043 | 1,025 | 1,029 | 3,317,400 |
| 2024/07/16 | 1,021 | 1,040 | 1,019 | 1,038 | 2,575,600 |
| 2024/07/12 | 1,021 | 1,031 | 1,014 | 1,021 | 3,969,800 |
| 2024/07/11 | 1,030 | 1,037 | 1,024 | 1,029 | 2,670,200 |
| 2024/07/10 | 1,022 | 1,034 | 1,018 | 1,024 | 3,018,400 |
| 2024/07/09 | 1,025 | 1,035 | 1,017 | 1,028 | 3,623,500 |
| 2024/07/08 | 1,033 | 1,041 | 1,026 | 1,026 | 4,433,100 |
| 2024/07/05 | 1,056 | 1,065 | 1,031 | 1,031 | 3,675,100 |
| 2024/07/04 | 1,056 | 1,065 | 1,049 | 1,055 | 4,576,000 |
| 2024/07/03 | 1,083 | 1,087 | 1,061 | 1,068 | 5,085,100 |
| 2024/07/02 | 1,058 | 1,102 | 1,055 | 1,095 | 5,911,300 |
| 2024/07/01 | 1,056 | 1,062 | 1,050 | 1,054 | 3,970,400 |
| 2024/06/28 | 1,038 | 1,045 | 1,032 | 1,042 | 4,325,300 |
| 2024/06/27 | 1,040 | 1,052 | 1,026 | 1,031 | 5,340,700 |
| 2024/06/26 | 1,058 | 1,059 | 1,037 | 1,038 | 3,838,700 |
| 2024/06/25 | 1,043 | 1,052 | 1,038 | 1,052 | 3,790,500 |
| 2024/06/24 | 1,043 | 1,047 | 1,011 | 1,025 | 3,812,800 |
| 2024/06/21 | 1,041 | 1,052 | 1,032 | 1,032 | 10,936,600 |
| 2024/06/20 | 1,034 | 1,045 | 1,026 | 1,036 | 3,615,300 |
| 2024/06/19 | 1,052 | 1,061 | 1,032 | 1,040 | 4,577,400 |
| 2024/06/18 | 1,071 | 1,071 | 1,046 | 1,052 | 3,776,000 |
| 2024/06/17 | 1,078 | 1,083 | 1,051 | 1,059 | 5,514,000 |
| 2024/06/14 | 1,086 | 1,106 | 1,084 | 1,100 | 5,900,100 |
| 2024/06/13 | 1,099 | 1,107 | 1,078 | 1,086 | 5,117,200 |
| 2024/06/12 | 1,076 | 1,096 | 1,076 | 1,092 | 3,871,300 |
| 2024/06/11 | 1,100 | 1,108 | 1,071 | 1,074 | 3,817,200 |
| 2024/06/10 | 1,061 | 1,077 | 1,055 | 1,075 | 4,106,400 |
| 2024/06/07 | 1,067 | 1,070 | 1,048 | 1,052 | 2,824,400 |
| 2024/06/06 | 1,054 | 1,081 | 1,050 | 1,070 | 6,388,000 |
| 2024/06/05 | 1,062 | 1,064 | 1,036 | 1,040 | 3,940,400 |
| 2024/06/04 | 1,090 | 1,105 | 1,061 | 1,073 | 4,640,100 |
| 2024/06/03 | 1,072 | 1,115 | 1,071 | 1,098 | 6,145,200 |
| 2024/05/31 | 1,035 | 1,073 | 1,034 | 1,073 | 9,659,200 |
| 2024/05/30 | 1,020 | 1,033 | 1,011 | 1,030 | 4,453,600 |
| 2024/05/29 | 1,035 | 1,052 | 1,034 | 1,037 | 3,506,900 |
| 2024/05/28 | 1,029 | 1,044 | 1,026 | 1,030 | 2,736,400 |
| 2024/05/27 | 1,024 | 1,029 | 1,017 | 1,027 | 2,114,300 |
| 2024/05/24 | 1,011 | 1,025 | 997 | 1,017 | 3,637,000 |
| 2024/05/23 | 1,030 | 1,033 | 999 | 1,020 | 5,937,000 |
| 2024/05/22 | 1,058 | 1,061 | 1,034 | 1,034 | 4,040,300 |
| 2024/05/21 | 1,045 | 1,056 | 1,040 | 1,051 | 4,873,800 |
| 2024/05/20 | 1,018 | 1,046 | 1,018 | 1,042 | 5,883,800 |
| 2024/05/17 | 995 | 1,009 | 988 | 1,008 | 5,531,000 |
| 2024/05/16 | 1,023 | 1,026 | 983 | 987 | 7,565,100 |
| 2024/05/15 | 1,040 | 1,060 | 1,008 | 1,024 | 11,256,300 |
| 2024/05/14 | 1,084 | 1,090 | 1,044 | 1,083 | 7,516,500 |
| 2024/05/13 | 1,059 | 1,071 | 1,049 | 1,066 | 4,309,000 |
| 2024/05/10 | 1,051 | 1,068 | 1,046 | 1,067 | 4,855,700 |
| 2024/05/09 | 1,029 | 1,035 | 1,025 | 1,029 | 2,883,500 |
| 2024/05/08 | 1,045 | 1,046 | 1,017 | 1,023 | 3,825,300 |
| 2024/05/07 | 1,054 | 1,056 | 1,022 | 1,035 | 4,347,200 |
| 2024/05/02 | 1,033 | 1,056 | 1,030 | 1,049 | 4,397,400 |
| 2024/05/01 | 1,053 | 1,065 | 1,038 | 1,053 | 3,890,300 |
| 2024/04/30 | 1,060 | 1,078 | 1,049 | 1,075 | 5,911,000 |
| 2024/04/26 | 1,033 | 1,052 | 1,028 | 1,048 | 10,564,500 |
| 2024/04/25 | 1,044 | 1,053 | 1,020 | 1,023 | 3,987,800 |
| 2024/04/24 | 1,038 | 1,058 | 1,034 | 1,046 | 4,074,500 |
| 2024/04/23 | 1,034 | 1,046 | 1,029 | 1,030 | 3,508,700 |
| 2024/04/22 | 1,031 | 1,050 | 1,013 | 1,023 | 4,739,000 |
| 2024/04/19 | 1,022 | 1,045 | 1,014 | 1,024 | 7,509,000 |
| 2024/04/18 | 1,000 | 1,033 | 997 | 1,023 | 4,395,600 |
| 2024/04/17 | 1,048 | 1,050 | 999 | 1,016 | 6,096,000 |
| 2024/04/16 | 1,080 | 1,081 | 1,032 | 1,038 | 5,097,700 |
| 2024/04/15 | 1,080 | 1,093 | 1,065 | 1,090 | 3,711,500 |
| 2024/04/12 | 1,093 | 1,095 | 1,077 | 1,082 | 4,231,600 |
| 2024/04/11 | 1,050 | 1,093 | 1,049 | 1,087 | 5,117,900 |
| 2024/04/10 | 1,061 | 1,071 | 1,057 | 1,059 | 3,456,500 |
| 2024/04/09 | 1,062 | 1,066 | 1,055 | 1,062 | 2,995,500 |
| 2024/04/08 | 1,051 | 1,061 | 1,038 | 1,061 | 3,753,200 |
| 2024/04/05 | 1,019 | 1,048 | 1,013 | 1,041 | 5,364,300 |
| 2024/04/04 | 1,049 | 1,057 | 1,037 | 1,041 | 5,182,900 |
| 2024/04/03 | 1,050 | 1,073 | 1,029 | 1,034 | 7,736,300 |
| 2024/04/02 | 1,020 | 1,031 | 1,011 | 1,026 | 6,214,500 |
| 2024/04/01 | 1,048 | 1,048 | 991 | 1,012 | 6,656,300 |
| 2024/03/29 | 1,040 | 1,052 | 1,025 | 1,042 | 3,886,100 |
| 2024/03/28 | 1,019 | 1,044 | 1,013 | 1,033 | 4,253,400 |
| 2024/03/27 | 1,036 | 1,057 | 1,033 | 1,040 | 5,112,200 |
| 2024/03/26 | 1,063 | 1,064 | 1,013 | 1,041 | 5,096,400 |
| 2024/03/25 | 1,050 | 1,063 | 1,043 | 1,054 | 3,938,300 |
| 2024/03/22 | 1,058 | 1,064 | 1,039 | 1,046 | 5,667,400 |
| 2024/03/21 | 1,063 | 1,064 | 1,041 | 1,056 | 5,758,000 |
| 2024/03/19 | 1,027 | 1,062 | 1,026 | 1,053 | 5,228,100 |
| 2024/03/18 | 1,035 | 1,043 | 1,021 | 1,024 | 5,143,200 |
| 2024/03/15 | 1,009 | 1,038 | 1,007 | 1,025 | 8,901,100 |
| 2024/03/14 | 979 | 1,005 | 973 | 993 | 7,354,600 |
| 2024/03/13 | 973 | 987 | 956 | 964 | 5,373,900 |
| 2024/03/12 | 958 | 974 | 943 | 972 | 5,548,100 |
| 2024/03/11 | 980 | 990 | 948 | 958 | 6,907,500 |
| 2024/03/08 | 987 | 997 | 977 | 985 | 6,605,500 |
| 2024/03/07 | 989 | 1,007 | 984 | 987 | 5,554,200 |
| 2024/03/06 | 972 | 985 | 965 | 982 | 4,339,600 |
| 2024/03/05 | 971 | 981 | 967 | 972 | 4,703,500 |
| 2024/03/04 | 986 | 994 | 970 | 971 | 6,241,400 |
| 2024/03/01 | 960 | 985 | 960 | 985 | 6,950,000 |
| 2024/02/29 | 950 | 966 | 946 | 948 | 9,000,100 |
| 2024/02/28 | 934 | 950 | 930 | 941 | 4,480,500 |
| 2024/02/27 | 934 | 944 | 932 | 933 | 4,367,900 |
| 2024/02/26 | 945 | 953 | 931 | 935 | 5,304,300 |
| 2024/02/22 | 935 | 942 | 924 | 939 | 5,451,100 |
| 2024/02/21 | 932 | 942 | 910 | 915 | 5,832,700 |
| 2024/02/20 | 931 | 934 | 904 | 927 | 5,745,700 |
| 2024/02/19 | 941 | 946 | 926 | 928 | 6,825,300 |
| 2024/02/16 | 900 | 934 | 900 | 927 | 11,249,300 |
| 2024/02/15 | 861 | 885 | 858 | 880 | 8,885,900 |
| 2024/02/14 | 861 | 884 | 845 | 849 | 12,645,900 |
| 2024/02/13 | 828 | 836 | 820 | 831 | 8,824,400 |
| 2024/02/09 | 820 | 830 | 813 | 821 | 7,918,200 |
| 2024/02/08 | 814 | 814 | 803 | 810 | 5,558,500 |
| 2024/02/07 | 806 | 816 | 804 | 815 | 4,676,600 |
| 2024/02/06 | 817 | 819 | 805 | 806 | 7,467,800 |
| 2024/02/05 | 825 | 827 | 818 | 825 | 4,281,400 |
| 2024/02/02 | 822 | 827 | 814 | 822 | 5,281,200 |
| 2024/02/01 | 824 | 829 | 823 | 825 | 3,853,500 |
| 2024/01/31 | 826 | 830 | 820 | 824 | 6,599,700 |
| 2024/01/30 | 840 | 842 | 831 | 831 | 4,478,600 |
| 2024/01/29 | 823 | 851 | 823 | 847 | 6,182,600 |
| 2024/01/26 | 828 | 828 | 812 | 815 | 5,718,400 |
| 2024/01/25 | 830 | 839 | 819 | 820 | 5,354,900 |
| 2024/01/24 | 827 | 831 | 819 | 829 | 4,536,300 |
| 2024/01/23 | 832 | 838 | 825 | 828 | 4,928,800 |
| 2024/01/22 | 831 | 836 | 826 | 830 | 4,453,300 |
| 2024/01/19 | 827 | 831 | 819 | 827 | 4,790,400 |
| 2024/01/18 | 825 | 831 | 814 | 819 | 5,124,300 |
| 2024/01/17 | 846 | 861 | 824 | 824 | 7,914,100 |
| 2024/01/16 | 830 | 843 | 825 | 835 | 5,936,200 |
| 2024/01/15 | 816 | 836 | 812 | 828 | 6,643,100 |
| 2024/01/12 | 820 | 820 | 798 | 814 | 6,589,200 |
| 2024/01/11 | 808 | 819 | 805 | 805 | 4,414,000 |
| 2024/01/10 | 797 | 804 | 793 | 800 | 3,600,400 |
| 2024/01/09 | 800 | 809 | 794 | 798 | 5,210,500 |
| 2024/01/05 | 808 | 815 | 805 | 808 | 4,471,600 |
| 2024/01/04 | 775 | 802 | 766 | 800 | 5,759,400 |