5019 出光興産(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-063,9874,0623,9754,054945,0004,054
2023-12-054,0104,0323,9663,997973,0003,997
2023-12-044,0854,0974,0104,0241,056,6004,024
2023-12-014,0594,0994,0444,0671,496,6004,067
2023-11-304,0034,0563,9574,0564,425,7004,056
2023-11-294,0594,0764,0074,0301,154,2004,030
2023-11-284,0404,0624,0194,0551,268,5004,055
2023-11-274,0504,0784,0164,0191,134,4004,019
2023-11-244,1004,1194,0544,0561,196,8004,056
2023-11-224,0764,1194,0554,0861,500,1004,086
2023-11-214,1104,1364,0954,1111,385,4004,111
2023-11-204,1464,2314,1104,1201,929,1004,120
2023-11-173,9954,1563,9724,1463,162,7004,146
2023-11-164,0624,1614,0294,0674,053,2004,067
2023-11-154,0004,1473,9624,1018,228,8004,101
2023-11-143,4923,5363,4613,4671,334,8003,467
2023-11-133,4003,4403,3903,4301,063,0003,430
2023-11-103,3203,3893,3073,3821,262,6003,382
2023-11-093,2153,3333,1903,3121,726,5003,312
2023-11-083,3283,3353,1943,2121,938,3003,212
2023-11-073,4153,4653,3963,398996,2003,398
2023-11-063,4313,4443,4143,4231,099,8003,423
2023-11-023,4693,5213,4193,4191,304,7003,419
2023-11-013,4693,4923,4383,4621,093,9003,462
2023-10-313,3713,4253,3673,4191,139,7003,419
2023-10-303,3623,3753,3423,369913,7003,369
2023-10-273,3503,4073,3403,4031,138,1003,403
2023-10-263,3653,3743,3183,336978,7003,336
2023-10-253,3033,4123,2843,3651,886,6003,365
2023-10-243,2503,3073,1823,2951,357,4003,295
2023-10-233,3123,3203,2533,253906,4003,253
2023-10-203,3263,3553,3103,3321,236,7003,332
2023-10-193,2863,3163,2573,300956,0003,300
2023-10-183,3253,3423,2753,2912,221,2003,291
2023-10-173,3063,3453,2893,3001,080,5003,300
2023-10-163,3483,3943,2853,3132,125,1003,313
2023-10-133,3403,3953,2763,2933,241,0003,293
2023-10-123,1533,4433,1083,3496,646,8003,349
2023-10-113,2323,2333,1663,1721,563,6003,172
2023-10-103,2613,2873,2313,2421,926,9003,242
2023-10-063,0673,1083,0343,0771,328,9003,077
2023-10-053,0203,0952,9923,0772,290,3003,077
2023-10-043,1633,1663,0683,0721,647,8003,072
2023-10-033,2973,2973,1563,1682,084,4003,168
2023-10-023,4383,4623,3483,3501,813,9003,350
2023-09-293,4963,4983,4053,4381,544,1003,438
2023-09-283,6433,6463,5203,5441,719,2003,544
2023-09-273,5203,5773,5093,5631,469,5003,563
2023-09-263,5203,5313,4873,518821,4003,518
2023-09-253,5453,5453,5073,514930,4003,514
2023-09-223,4843,5773,4653,5491,691,7003,549
2023-09-213,5003,5613,4753,4911,477,2003,491
2023-09-203,6553,6623,5243,5242,376,2003,524
2023-09-193,6493,6863,6343,6551,499,1003,655
2023-09-153,6513,7413,6433,6463,555,6003,646
2023-09-143,4983,6173,4893,6063,022,8003,606
2023-09-133,4553,5073,4303,4422,072,9003,442
2023-09-123,3473,3763,3343,3621,228,0003,362
2023-09-113,3603,3873,3203,3341,127,6003,334
2023-09-083,3413,4443,3273,3492,606,5003,349
2023-09-073,2603,2893,2573,2761,262,6003,276
2023-09-063,2103,2663,2083,2451,544,1003,245
2023-09-053,2003,2003,1543,182785,9003,182
2023-09-043,1813,2083,1633,1981,228,5003,198
2023-09-013,0963,1703,0903,1631,707,4003,163
2023-08-313,0723,0953,0533,0952,289,5003,095
2023-08-303,0703,0813,0553,064808,9003,064
2023-08-293,0713,1113,0653,0711,356,0003,071
2023-08-283,0343,0823,0213,0611,334,7003,061
2023-08-252,9802,994.52,969.52,984621,0002,984
2023-08-242,960.52,9942,9602,980882,6002,980
2023-08-232,973.52,9932,960.52,979690,1002,979
2023-08-222,956.52,9872,948.52,984.5802,2002,984.50
2023-08-212,9542,9812,952.52,953872,7002,953
2023-08-182,9512,968.52,9432,948.51,017,9002,948.50
2023-08-172,942.52,9572,907.52,945970,3002,945
2023-08-163,0223,0222,9402,942.51,894,3002,942.50
2023-08-153,0703,0803,0523,0581,206,5003,058
2023-08-143,0853,1223,0613,0722,666,5003,072
2023-08-103,0003,0802,9803,0804,285,8003,080
2023-08-092,993.52,9942,9342,951.51,481,0002,951.50
2023-08-082,9912,9982,9722,992.51,535,1002,992.50
2023-08-072,9442,9972,9422,9911,581,0002,991
2023-08-042,9092,9472,9062,942.5872,3002,942.50
2023-08-032,9462,9612,9222,924.51,463,6002,924.50
2023-08-022,978.53,0022,9652,969.51,183,9002,969.50
2023-08-013,0133,0272,996.52,996.51,150,0002,996.50
2023-07-313,0133,0152,9863,0001,228,0003,000
2023-07-282,9923,0022,956.52,9831,633,4002,983
2023-07-273,0003,0092,9883,0071,085,0003,007
2023-07-263,0303,0302,9853,0061,631,7003,006
2023-07-253,0093,0373,0013,0181,755,2003,018
2023-07-242,9573,0182,951.52,980.51,863,8002,980.50
2023-07-212,960.52,9742,9342,940.51,189,6002,940.50
2023-07-202,9402,954.52,925.52,934.51,277,2002,934.50
2023-07-192,930.52,9442,920.52,930.51,255,1002,930.50
2023-07-182,9122,919.52,884.52,903975,7002,903
2023-07-142,9402,9462,918.52,9411,047,6002,941
2023-07-132,931.52,9412,9162,9231,048,4002,923
2023-07-122,9382,945.52,9202,9332,048,7002,933
2023-07-112,8942,9202,883.52,9061,152,7002,906
2023-07-102,9112,9192,8802,881.51,327,5002,881.50
2023-07-072,8852,9082,868.52,8891,006,3002,889
2023-07-062,9282,9282,892.52,900874,8002,900
2023-07-052,9302,9382,9102,931.5790,2002,931.50
2023-07-042,9592,959.52,920.52,922.51,104,4002,922.50
2023-07-032,8942,9422,8942,9421,285,3002,942
2023-06-302,9162,9162,875.52,8861,175,0002,886
2023-06-292,9212,924.52,8812,904.51,084,5002,904.50
2023-06-282,9002,9272,881.52,919.51,199,4002,919.50
2023-06-272,8832,9352,869.52,9301,606,3002,930
2023-06-262,882.52,896.52,853.52,8571,027,3002,857
2023-06-232,894.52,9282,8532,865.51,740,0002,865.50
2023-06-222,959.52,9612,9012,9031,617,6002,903
2023-06-212,8902,9242,8672,9191,359,4002,919
2023-06-202,9402,9422,8972,916.51,420,4002,916.50
2023-06-192,9102,9552,9062,926.51,652,1002,926.50
2023-06-162,9102,919.52,888.52,9031,696,0002,903
2023-06-152,923.52,923.52,898.52,902.51,348,7002,902.50
2023-06-142,9442,961.52,910.52,923.51,276,8002,923.50
2023-06-132,831.52,913.52,8222,8981,672,6002,898
2023-06-122,8752,878.52,8382,849.5837,7002,849.50
2023-06-092,870.52,8802,8572,8751,227,5002,875
2023-06-082,884.52,9162,863.52,875.51,434,8002,875.50
2023-06-072,8552,8942,8472,847.51,649,5002,847.50
2023-06-062,8102,8492,8022,8471,208,3002,847
2023-06-052,8002,8322,7962,829.51,973,0002,829.50
2023-06-022,7332,7592,7302,7561,377,3002,756
2023-06-012,7212,7452,7172,7331,329,9002,733
2023-05-312,7342,7502,7082,7083,423,2002,708
2023-05-302,7922,7972,7562,7731,193,2002,773
2023-05-292,7852,8082,7772,7931,007,7002,793
2023-05-262,8132,8162,7732,7761,416,1002,776
2023-05-252,8522,8562,8352,842756,6002,842
2023-05-242,8362,8672,8302,8581,277,1002,858
2023-05-232,8032,8142,7802,8101,416,1002,810
2023-05-222,7822,8132,7802,8091,250,5002,809
2023-05-192,7722,7902,7562,7711,173,7002,771
2023-05-182,7692,7782,7452,7591,414,6002,759
2023-05-172,7812,7872,7392,7432,250,8002,743
2023-05-162,8262,8312,8092,8101,097,9002,810
2023-05-152,8052,8112,7842,8051,373,2002,805
2023-05-122,8582,8642,7902,7902,685,0002,790
2023-05-112,9182,9402,8622,8811,578,7002,881
2023-05-102,9002,9592,8952,9042,231,3002,904
2023-05-092,9202,9442,9132,9321,191,3002,932
2023-05-082,9162,9172,8782,8891,272,6002,889
2023-05-022,9132,9262,9002,923966,2002,923
2023-05-012,9202,9312,9012,9141,109,3002,914
2023-04-282,8532,8822,8502,8821,206,5002,882
2023-04-272,8272,8522,8212,851995,5002,851
2023-04-262,8272,8382,8172,8371,166,8002,837
2023-04-252,8512,8592,8402,8411,192,4002,841
2023-04-242,8352,8592,8302,8441,042,4002,844
2023-04-212,8452,8522,8322,8341,049,2002,834
2023-04-202,8372,8542,8292,8451,053,1002,845
2023-04-192,8432,8502,8332,8411,238,0002,841
2023-04-182,8482,8602,8392,8421,181,7002,842
2023-04-172,8562,8632,8382,8541,389,6002,854
2023-04-142,8292,8632,8122,8472,083,3002,847
2023-04-132,8862,8912,8652,8661,325,0002,866
2023-04-122,9142,9142,8722,8861,152,2002,886
2023-04-112,8562,8942,8512,8821,651,7002,882
2023-04-102,8602,8742,8562,8621,151,5002,862
2023-04-072,8472,8602,8422,8451,112,0002,845
2023-04-062,8662,8792,8522,8571,895,0002,857
2023-04-052,9452,9502,8822,8881,933,6002,888
2023-04-043,0103,0152,9712,9881,527,1002,988
2023-04-032,9603,0302,9542,9991,605,3002,999
2023-03-312,9082,9202,8962,9001,282,5002,900
2023-03-302,8852,9062,8722,8881,583,6002,888
2023-03-292,9682,9712,9372,9651,130,3002,965
2023-03-282,9402,9612,9302,942974,4002,942
2023-03-272,9302,9382,8912,903691,8002,903
2023-03-242,9022,9292,8952,9111,077,7002,911
2023-03-232,8802,9422,8762,933952,6002,933
2023-03-222,9062,9262,8872,9091,065,6002,909
2023-03-202,8182,8762,8102,8431,166,0002,843
2023-03-172,8602,8732,8232,8262,606,1002,826
2023-03-162,8332,8832,8242,8641,851,3002,864
2023-03-152,9212,9482,9202,9261,407,2002,926
2023-03-143,0103,0202,8992,8993,370,0002,899
2023-03-133,0553,0603,0303,0501,001,5003,050
2023-03-103,0303,0703,0303,0651,746,7003,065
2023-03-093,0603,0753,0453,0601,055,8003,060
2023-03-083,0653,0803,0553,0551,314,3003,055
2023-03-073,0603,1003,0503,0901,510,4003,090
2023-03-063,0753,0803,0503,0501,259,2003,050
2023-03-033,0603,0803,0553,0751,232,6003,075
2023-03-023,1103,1153,0603,0651,124,6003,065
2023-03-013,0403,0903,0403,0851,290,6003,085
2023-02-283,0453,0603,0353,0351,747,3003,035
2023-02-273,0603,0703,0303,0351,563,7003,035
2023-02-243,0503,0553,0353,0351,902,4003,035
2023-02-223,0803,0853,0603,0601,381,2003,060
2023-02-213,0703,1153,0503,0901,654,3003,090
2023-02-203,0803,0903,0553,0751,713,5003,075
2023-02-173,1403,1453,0953,0951,492,5003,095
2023-02-163,1753,2003,1553,1651,288,2003,165
2023-02-153,1653,2103,1253,1851,917,3003,185
2023-02-143,1853,2103,1803,200598,6003,200
2023-02-133,1753,2203,1653,1701,094,3003,170
2023-02-103,1703,2053,1103,1151,617,3003,115
2023-02-093,1753,2003,1553,190496,5003,190
2023-02-083,1803,2053,1553,180692,6003,180
2023-02-073,1903,1953,1403,145554,0003,145
2023-02-063,1053,1753,1053,170801,0003,170
2023-02-033,0903,1003,0403,080949,3003,080
2023-02-023,2053,2103,1353,135665,6003,135
2023-02-013,2403,2453,2103,225490,5003,225
2023-01-313,2753,2853,2153,225684,2003,225
2023-01-303,3003,3203,2653,275660,4003,275
2023-01-273,3453,3453,2953,310615,7003,310
2023-01-263,3653,3703,2903,320972,0003,320
2023-01-253,3003,3753,2953,375824,9003,375
2023-01-243,2953,3403,2903,3201,172,9003,320
2023-01-233,2353,2803,2303,2751,088,0003,275
2023-01-203,2053,2153,1653,215940,7003,215
2023-01-193,1153,1553,1003,135613,7003,135
2023-01-183,1103,1703,1003,155700,9003,155
2023-01-173,1053,1203,0903,105494,9003,105
2023-01-163,0503,1203,0503,110843,9003,110
2023-01-133,0453,0803,0303,055726,7003,055
2023-01-123,0153,0503,0153,035593,9003,035
2023-01-112,9763,0252,9693,015520,6003,015
2023-01-102,9913,0152,9622,9631,289,5002,963
2023-01-062,9773,0152,9712,984862,5002,984
2023-01-052,9603,0102,9372,967797,6002,967
2023-01-043,0053,0352,9912,9911,260,9002,991

分割・併合履歴 : [2013-12-26]1株→4株