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 |
|---|---|---|---|---|---|
| 2025/10/31 | 1,083 | 1,090 | 1,065 | 1,072 | 4,029,400 |
| 2025/10/30 | 1,074 | 1,086 | 1,069 | 1,082 | 2,588,500 |
| 2025/10/29 | 1,073 | 1,076 | 1,063 | 1,072 | 2,455,000 |
| 2025/10/28 | 1,083 | 1,085 | 1,068 | 1,073 | 3,182,700 |
| 2025/10/27 | 1,069 | 1,088 | 1,065 | 1,083 | 3,883,100 |
| 2025/10/24 | 1,059 | 1,062 | 1,048 | 1,058 | 2,602,100 |
| 2025/10/23 | 1,034 | 1,051 | 1,032 | 1,046 | 3,648,200 |
| 2025/10/22 | 1,015 | 1,034 | 1,014 | 1,031 | 2,136,800 |
| 2025/10/21 | 1,022 | 1,025 | 1,014 | 1,018 | 2,178,600 |
| 2025/10/20 | 1,010 | 1,019 | 1,007 | 1,017 | 2,353,700 |
| 2025/10/17 | 988 | 1,010 | 988 | 1,002 | 2,495,800 |
| 2025/10/16 | 1,009 | 1,019 | 1,001 | 1,004 | 2,608,200 |
| 2025/10/15 | 999 | 1,013 | 996 | 1,009 | 2,598,200 |
| 2025/10/14 | 990 | 1,021 | 988 | 1,001 | 4,269,800 |
| 2025/10/10 | 1,034 | 1,038 | 1,005 | 1,009 | 4,957,900 |
| 2025/10/09 | 1,027 | 1,043 | 1,018 | 1,040 | 3,467,200 |
| 2025/10/08 | 1,030 | 1,038 | 1,021 | 1,024 | 3,962,800 |
| 2025/10/07 | 1,023 | 1,035 | 1,018 | 1,027 | 3,229,700 |
| 2025/10/06 | 1,031 | 1,036 | 1,020 | 1,021 | 3,026,300 |
| 2025/10/03 | 998 | 1,017 | 996 | 1,008 | 3,093,600 |
| 2025/10/02 | 1,008 | 1,019 | 1,001 | 1,012 | 2,697,400 |
| 2025/10/01 | 1,001 | 1,015 | 999 | 1,013 | 4,315,100 |
| 2025/09/30 | 1,022 | 1,031 | 1,003 | 1,016 | 3,976,200 |
| 2025/09/29 | 1,041 | 1,046 | 1,030 | 1,040 | 4,330,400 |
| 2025/09/26 | 1,057 | 1,068 | 1,042 | 1,059 | 3,810,800 |
| 2025/09/25 | 1,054 | 1,059 | 1,048 | 1,057 | 3,893,700 |
| 2025/09/24 | 1,043 | 1,048 | 1,034 | 1,044 | 3,683,900 |
| 2025/09/22 | 1,020 | 1,035 | 1,020 | 1,031 | 2,030,400 |
| 2025/09/19 | 1,025 | 1,037 | 1,019 | 1,024 | 5,063,600 |
| 2025/09/18 | 1,026 | 1,027 | 1,017 | 1,027 | 2,125,300 |
| 2025/09/17 | 1,031 | 1,033 | 1,015 | 1,025 | 2,936,200 |
| 2025/09/16 | 1,006 | 1,027 | 1,001 | 1,027 | 5,028,300 |
| 2025/09/12 | 1,006 | 1,006 | 993 | 1,001 | 4,081,900 |
| 2025/09/11 | 1,000 | 1,007 | 994 | 1,001 | 3,036,000 |
| 2025/09/10 | 996 | 1,003 | 991 | 992 | 4,552,400 |
| 2025/09/09 | 1,012 | 1,014 | 995 | 999 | 3,803,400 |
| 2025/09/08 | 1,011 | 1,019 | 1,004 | 1,014 | 3,548,800 |
| 2025/09/05 | 1,010 | 1,016 | 1,004 | 1,011 | 2,336,200 |
| 2025/09/04 | 1,003 | 1,019 | 998 | 1,014 | 3,646,100 |
| 2025/09/03 | 1,010 | 1,018 | 1,001 | 1,011 | 4,033,800 |
| 2025/09/02 | 1,000 | 1,016 | 999 | 1,009 | 3,756,500 |
| 2025/09/01 | 989 | 998 | 986 | 998 | 2,776,200 |
| 2025/08/29 | 999 | 999 | 984 | 984 | 3,098,500 |
| 2025/08/28 | 993 | 997 | 986 | 994 | 2,972,200 |
| 2025/08/27 | 978 | 991 | 974 | 991 | 3,820,200 |
| 2025/08/26 | 1,005 | 1,005 | 987 | 991 | 8,717,600 |
| 2025/08/25 | 1,005 | 1,014 | 999 | 1,001 | 2,609,600 |
| 2025/08/22 | 996 | 998 | 986 | 998 | 2,232,700 |
| 2025/08/21 | 986 | 990 | 976 | 988 | 2,456,000 |
| 2025/08/20 | 983 | 997 | 979 | 987 | 3,749,100 |
| 2025/08/19 | 973 | 985 | 966 | 983 | 4,252,100 |
| 2025/08/18 | 974 | 978 | 967 | 971 | 4,100,300 |
| 2025/08/15 | 950 | 974 | 946 | 974 | 6,092,700 |
| 2025/08/14 | 956 | 968 | 951 | 955 | 4,399,500 |
| 2025/08/13 | 967 | 974 | 957 | 960 | 6,595,700 |
| 2025/08/12 | 989 | 989 | 960 | 965 | 10,380,400 |
| 2025/08/08 | 979 | 994 | 974 | 994 | 5,964,700 |
| 2025/08/07 | 976 | 990 | 971 | 986 | 3,249,800 |
| 2025/08/06 | 965 | 984 | 964 | 977 | 3,751,400 |
| 2025/08/05 | 963 | 965 | 955 | 962 | 3,026,100 |
| 2025/08/04 | 953 | 960 | 948 | 957 | 5,554,200 |
| 2025/08/01 | 972 | 983 | 967 | 978 | 2,560,800 |
| 2025/07/31 | 966 | 975 | 964 | 969 | 2,767,500 |
| 2025/07/30 | 958 | 967 | 957 | 967 | 2,757,800 |
| 2025/07/29 | 953 | 961 | 950 | 957 | 2,979,000 |
| 2025/07/28 | 952 | 956 | 949 | 953 | 2,295,700 |
| 2025/07/25 | 953 | 953 | 945 | 952 | 3,081,500 |
| 2025/07/24 | 946 | 958 | 944 | 951 | 3,726,100 |
| 2025/07/23 | 932 | 954 | 931 | 940 | 6,772,200 |
| 2025/07/22 | 919 | 926 | 913 | 924 | 4,321,600 |
| 2025/07/18 | 921 | 925 | 911 | 919 | 3,639,100 |
| 2025/07/17 | 905 | 913 | 900 | 912 | 3,629,100 |
| 2025/07/16 | 917 | 924 | 912 | 920 | 3,092,800 |
| 2025/07/15 | 924 | 930 | 919 | 921 | 3,047,500 |
| 2025/07/14 | 935 | 935 | 922 | 926 | 2,483,500 |
| 2025/07/11 | 918 | 928 | 914 | 925 | 3,510,500 |
| 2025/07/10 | 917 | 921 | 911 | 915 | 4,397,400 |
| 2025/07/09 | 920 | 938 | 906 | 926 | 5,729,200 |
| 2025/07/08 | 891 | 916 | 890 | 905 | 6,614,300 |
| 2025/07/07 | 899 | 899 | 886 | 890 | 3,251,400 |
| 2025/07/04 | 892 | 899 | 885 | 899 | 3,652,200 |
| 2025/07/03 | 884 | 893 | 880 | 889 | 4,801,400 |
| 2025/07/02 | 872 | 885 | 871 | 883 | 4,492,800 |
| 2025/07/01 | 869 | 877 | 867 | 877 | 4,291,400 |
| 2025/06/30 | 891 | 891 | 874 | 875 | 7,623,000 |
| 2025/06/27 | 869 | 876 | 866 | 871 | 3,939,900 |
| 2025/06/26 | 859 | 866 | 856 | 866 | 3,681,000 |
| 2025/06/25 | 861 | 863 | 854 | 861 | 5,025,600 |
| 2025/06/24 | 867 | 880 | 860 | 864 | 7,196,200 |
| 2025/06/23 | 890 | 900 | 879 | 882 | 6,221,700 |
| 2025/06/20 | 887 | 894 | 880 | 880 | 27,780,300 |
| 2025/06/19 | 893 | 893 | 884 | 887 | 3,712,100 |
| 2025/06/18 | 887 | 899 | 885 | 895 | 5,525,800 |
| 2025/06/17 | 878 | 887 | 873 | 886 | 4,219,000 |
| 2025/06/16 | 891 | 897 | 877 | 883 | 5,180,800 |
| 2025/06/13 | 877 | 901 | 872 | 886 | 7,214,500 |
| 2025/06/12 | 872 | 883 | 868 | 877 | 4,686,500 |
| 2025/06/11 | 861 | 864 | 854 | 864 | 3,484,300 |
| 2025/06/10 | 866 | 868 | 859 | 862 | 3,611,200 |
| 2025/06/09 | 868 | 869 | 861 | 866 | 3,203,600 |
| 2025/06/06 | 859 | 866 | 856 | 864 | 4,084,000 |
| 2025/06/05 | 865 | 871 | 862 | 862 | 3,574,400 |
| 2025/06/04 | 870 | 874 | 866 | 873 | 4,224,100 |
| 2025/06/03 | 865 | 872 | 851 | 867 | 6,057,400 |
| 2025/06/02 | 873 | 875 | 861 | 864 | 4,727,900 |
| 2025/05/30 | 863 | 883 | 862 | 882 | 10,913,600 |
| 2025/05/29 | 858 | 875 | 857 | 875 | 8,649,800 |
| 2025/05/28 | 859 | 863 | 855 | 857 | 4,059,600 |
| 2025/05/27 | 853 | 854 | 846 | 853 | 3,711,700 |
| 2025/05/26 | 854 | 857 | 847 | 847 | 4,061,900 |
| 2025/05/23 | 852 | 864 | 850 | 857 | 3,721,800 |
| 2025/05/22 | 854 | 860 | 842 | 851 | 4,959,000 |
| 2025/05/21 | 859 | 875 | 858 | 869 | 5,825,700 |
| 2025/05/20 | 852 | 859 | 841 | 846 | 4,989,600 |
| 2025/05/19 | 854 | 854 | 839 | 845 | 6,648,000 |
| 2025/05/16 | 855 | 869 | 851 | 867 | 6,333,400 |
| 2025/05/15 | 852 | 860 | 843 | 851 | 9,152,400 |
| 2025/05/14 | 916 | 917 | 847 | 859 | 13,947,700 |
| 2025/05/13 | 946 | 947 | 920 | 931 | 6,063,300 |
| 2025/05/12 | 914 | 928 | 904 | 919 | 5,927,800 |
| 2025/05/09 | 910 | 910 | 899 | 899 | 5,406,000 |
| 2025/05/08 | 898 | 902 | 890 | 890 | 4,587,400 |
| 2025/05/07 | 903 | 907 | 896 | 900 | 4,452,000 |
| 2025/05/02 | 896 | 907 | 894 | 903 | 3,064,100 |
| 2025/05/01 | 884 | 893 | 881 | 893 | 2,976,400 |
| 2025/04/30 | 890 | 898 | 881 | 885 | 5,279,900 |
| 2025/04/28 | 896 | 899 | 890 | 896 | 5,582,600 |
| 2025/04/25 | 890 | 892 | 885 | 890 | 3,182,600 |
| 2025/04/24 | 889 | 895 | 882 | 884 | 3,800,500 |
| 2025/04/23 | 893 | 893 | 878 | 884 | 2,955,500 |
| 2025/04/22 | 866 | 880 | 865 | 875 | 3,811,200 |
| 2025/04/21 | 875 | 879 | 860 | 865 | 2,709,900 |
| 2025/04/18 | 875 | 890 | 868 | 884 | 2,734,000 |
| 2025/04/17 | 857 | 873 | 847 | 873 | 4,034,400 |
| 2025/04/16 | 862 | 863 | 839 | 842 | 3,270,900 |
| 2025/04/15 | 873 | 874 | 858 | 862 | 3,685,800 |
| 2025/04/14 | 870 | 873 | 861 | 863 | 3,681,400 |
| 2025/04/11 | 847 | 868 | 834 | 867 | 5,840,000 |
| 2025/04/10 | 900 | 900 | 878 | 891 | 5,527,500 |
| 2025/04/09 | 860 | 860 | 824 | 835 | 5,926,700 |
| 2025/04/08 | 869 | 906 | 869 | 887 | 5,619,600 |
| 2025/04/07 | 812 | 849 | 799 | 841 | 8,257,600 |
| 2025/04/04 | 935 | 939 | 886 | 902 | 6,637,800 |
| 2025/04/03 | 956 | 988 | 952 | 965 | 7,324,600 |
| 2025/04/02 | 1,043 | 1,044 | 1,008 | 1,016 | 4,802,300 |
| 2025/04/01 | 1,079 | 1,083 | 1,044 | 1,044 | 3,116,900 |
| 2025/03/31 | 1,061 | 1,071 | 1,047 | 1,053 | 4,666,100 |
| 2025/03/28 | 1,089 | 1,112 | 1,082 | 1,091 | 3,873,300 |
| 2025/03/27 | 1,137 | 1,138 | 1,105 | 1,120 | 6,538,400 |
| 2025/03/26 | 1,160 | 1,163 | 1,153 | 1,155 | 3,158,100 |
| 2025/03/25 | 1,153 | 1,163 | 1,150 | 1,156 | 3,068,300 |
| 2025/03/24 | 1,161 | 1,163 | 1,147 | 1,156 | 2,591,400 |
| 2025/03/21 | 1,170 | 1,178 | 1,156 | 1,160 | 8,423,500 |
| 2025/03/19 | 1,153 | 1,191 | 1,151 | 1,174 | 4,945,600 |
| 2025/03/18 | 1,138 | 1,157 | 1,136 | 1,153 | 3,064,600 |
| 2025/03/17 | 1,131 | 1,144 | 1,121 | 1,139 | 3,257,300 |
| 2025/03/14 | 1,118 | 1,126 | 1,107 | 1,119 | 4,590,800 |
| 2025/03/13 | 1,100 | 1,117 | 1,097 | 1,113 | 3,754,700 |
| 2025/03/12 | 1,090 | 1,095 | 1,078 | 1,092 | 4,692,200 |
| 2025/03/11 | 1,068 | 1,088 | 1,060 | 1,086 | 6,114,800 |
| 2025/03/10 | 1,040 | 1,078 | 1,037 | 1,069 | 5,033,800 |
| 2025/03/07 | 1,023 | 1,043 | 1,021 | 1,039 | 3,698,900 |
| 2025/03/06 | 1,022 | 1,030 | 1,019 | 1,030 | 2,280,000 |
| 2025/03/05 | 1,017 | 1,023 | 1,012 | 1,020 | 3,732,600 |
| 2025/03/04 | 1,019 | 1,025 | 1,012 | 1,022 | 4,633,800 |
| 2025/03/03 | 1,020 | 1,029 | 1,013 | 1,021 | 3,585,200 |
| 2025/02/28 | 1,020 | 1,026 | 1,003 | 1,014 | 6,655,500 |
| 2025/02/27 | 1,007 | 1,015 | 1,006 | 1,010 | 2,977,100 |
| 2025/02/26 | 1,019 | 1,020 | 999 | 1,007 | 4,166,200 |
| 2025/02/25 | 1,024 | 1,024 | 1,014 | 1,023 | 3,255,200 |
| 2025/02/21 | 1,030 | 1,038 | 1,026 | 1,029 | 2,681,000 |
| 2025/02/20 | 1,019 | 1,032 | 1,014 | 1,028 | 3,486,800 |
| 2025/02/19 | 1,024 | 1,037 | 1,019 | 1,022 | 2,870,800 |
| 2025/02/18 | 1,014 | 1,025 | 1,010 | 1,021 | 2,766,000 |
| 2025/02/17 | 1,035 | 1,038 | 1,004 | 1,014 | 7,742,300 |
| 2025/02/14 | 1,026 | 1,040 | 1,019 | 1,040 | 6,836,300 |
| 2025/02/13 | 1,057 | 1,073 | 1,027 | 1,030 | 9,276,500 |
| 2025/02/12 | 1,056 | 1,063 | 1,038 | 1,053 | 6,754,500 |
| 2025/02/10 | 1,037 | 1,048 | 1,032 | 1,044 | 4,211,800 |
| 2025/02/07 | 1,021 | 1,038 | 1,021 | 1,036 | 2,798,100 |
| 2025/02/06 | 1,012 | 1,025 | 1,012 | 1,020 | 2,834,400 |
| 2025/02/05 | 1,033 | 1,033 | 1,016 | 1,023 | 2,958,400 |
| 2025/02/04 | 1,047 | 1,047 | 1,018 | 1,023 | 3,576,300 |
| 2025/02/03 | 1,033 | 1,036 | 1,020 | 1,035 | 3,557,300 |
| 2025/01/31 | 1,030 | 1,046 | 1,024 | 1,042 | 2,900,700 |
| 2025/01/30 | 1,020 | 1,027 | 1,018 | 1,025 | 2,101,800 |
| 2025/01/29 | 1,011 | 1,019 | 1,010 | 1,015 | 2,415,300 |
| 2025/01/28 | 1,022 | 1,026 | 1,011 | 1,011 | 3,239,600 |
| 2025/01/27 | 1,028 | 1,035 | 1,025 | 1,029 | 2,525,500 |
| 2025/01/24 | 1,031 | 1,031 | 1,020 | 1,022 | 3,132,300 |
| 2025/01/23 | 1,016 | 1,027 | 1,014 | 1,025 | 2,995,300 |
| 2025/01/22 | 1,030 | 1,033 | 1,018 | 1,022 | 2,546,800 |
| 2025/01/21 | 1,039 | 1,044 | 1,027 | 1,036 | 2,298,900 |
| 2025/01/20 | 1,035 | 1,055 | 1,034 | 1,047 | 2,070,800 |
| 2025/01/17 | 1,033 | 1,041 | 1,022 | 1,038 | 2,491,500 |
| 2025/01/16 | 1,034 | 1,048 | 1,032 | 1,041 | 2,935,800 |
| 2025/01/15 | 1,039 | 1,043 | 1,024 | 1,034 | 2,784,400 |
| 2025/01/14 | 1,035 | 1,053 | 1,031 | 1,040 | 5,465,900 |
| 2025/01/10 | 1,019 | 1,024 | 1,010 | 1,019 | 3,133,700 |
| 2025/01/09 | 1,040 | 1,042 | 1,022 | 1,022 | 3,873,400 |
| 2025/01/08 | 1,036 | 1,053 | 1,033 | 1,051 | 4,097,900 |
| 2025/01/07 | 1,044 | 1,045 | 1,027 | 1,037 | 2,996,100 |
| 2025/01/06 | 1,053 | 1,060 | 1,036 | 1,042 | 3,415,200 |