5019 出光興産(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-032,5982,6182,5802,601620,5002,601
2021-08-022,5882,6282,5862,623622,9002,623
2021-07-302,5872,5922,5672,574706,3002,574
2021-07-292,5832,5992,5732,596735,4002,596
2021-07-282,5872,6072,5822,601548,4002,601
2021-07-272,6052,6232,5912,595731,1002,595
2021-07-262,6142,6152,5672,570615,3002,570
2021-07-212,6042,6142,5582,564633,3002,564
2021-07-202,5762,5862,5572,571931,9002,571
2021-07-192,6172,6272,5882,616732,1002,616
2021-07-162,6612,6702,6462,657634,1002,657
2021-07-152,6572,6762,6512,663675,1002,663
2021-07-142,6602,6752,6572,666552,5002,666
2021-07-132,6352,6662,6252,658952,3002,658
2021-07-122,6262,6412,6172,6221,041,1002,622
2021-07-092,5312,5912,5242,5811,332,4002,581
2021-07-082,5952,6042,5702,5701,480,8002,570
2021-07-072,6722,6752,6272,6391,536,5002,639
2021-07-062,6902,7542,6812,722938,5002,722
2021-07-052,6742,6792,6532,663403,5002,663
2021-07-022,6932,7042,6742,689612,3002,689
2021-07-012,7152,7152,6532,667587,2002,667
2021-06-302,6792,6922,6712,683732,5002,683
2021-06-292,6712,6782,6472,672957,2002,672
2021-06-282,7202,7322,6962,716856,1002,716
2021-06-252,7082,7272,7032,7191,080,0002,719
2021-06-242,6452,6902,6322,685646,5002,685
2021-06-232,6442,6652,6372,661600,3002,661
2021-06-222,6762,6802,6392,650979,6002,650
2021-06-212,6262,6282,5762,5961,415,8002,596
2021-06-182,7312,7312,6612,6731,487,3002,673
2021-06-172,7712,7792,7362,737991,1002,737
2021-06-162,7562,8062,7532,7691,062,6002,769
2021-06-152,6822,7312,6812,729907,0002,729
2021-06-142,6982,6982,6702,692466,7002,692
2021-06-112,7132,7142,6692,685786,1002,685
2021-06-102,6892,7042,6822,695627,2002,695
2021-06-092,6922,7082,6802,692513,9002,692
2021-06-082,6782,6952,6712,693823,3002,693
2021-06-072,7272,7462,6792,686835,6002,686
2021-06-042,6792,6932,6662,6881,060,7002,688
2021-06-032,6172,6642,6122,657805,1002,657
2021-06-022,6432,6662,6212,6381,349,2002,638
2021-06-012,5972,6102,5782,608854,0002,608
2021-05-312,5992,6102,5632,585943,7002,585
2021-05-282,6002,6362,5992,6151,021,4002,615
2021-05-272,6202,6212,5742,5743,103,7002,574
2021-05-262,5912,6202,5862,609908,7002,609
2021-05-252,6292,6382,6112,624689,8002,624
2021-05-242,6092,6482,6012,611811,4002,611
2021-05-212,6202,6262,5782,5881,298,8002,588
2021-05-202,6002,6432,5842,6311,072,5002,631
2021-05-192,6622,6772,6232,6321,715,7002,632
2021-05-182,7022,7612,7012,729924,4002,729
2021-05-172,7012,7042,6672,695644,1002,695
2021-05-142,6932,7202,6792,6961,292,1002,696
2021-05-132,6792,7332,6572,6921,284,5002,692
2021-05-122,7542,7852,6662,6921,909,2002,692
2021-05-112,7932,7942,7352,7641,121,7002,764
2021-05-102,7702,8082,7582,8081,253,5002,808
2021-05-072,7102,7382,6752,735950,0002,735
2021-05-062,6852,7162,6682,7101,396,6002,710
2021-04-302,6302,6392,6092,617835,2002,617
2021-04-282,6092,6172,5902,611546,3002,611
2021-04-272,5932,6012,5752,595528,5002,595
2021-04-262,5962,6162,5732,599888,5002,599
2021-04-232,6002,6082,5702,590969,1002,590
2021-04-222,6452,6562,6002,625731,9002,625
2021-04-212,6282,6352,5972,6341,025,5002,634
2021-04-202,6692,6712,6462,665877,3002,665
2021-04-192,6692,6752,6572,672597,6002,672
2021-04-162,7002,7112,6822,691579,5002,691
2021-04-152,6812,7052,6712,690954,8002,690
2021-04-142,6502,6502,6082,6311,437,4002,631
2021-04-132,6922,7092,6712,677674,1002,677
2021-04-122,7212,7332,6912,699773,1002,699
2021-04-092,7352,7492,7212,728782,3002,728
2021-04-082,7662,7692,7082,720688,1002,720
2021-04-072,7472,7562,7272,755942,7002,755
2021-04-062,7552,7622,6982,7301,173,3002,730
2021-04-052,7742,7972,7612,787710,2002,787
2021-04-022,8102,8262,7402,759952,4002,759
2021-04-012,8332,8422,7812,7871,405,3002,787
2021-03-312,8822,8922,8532,8541,104,7002,854
2021-03-302,8682,9382,8552,9221,345,9002,922
2021-03-292,9983,0102,9152,9361,646,0002,936
2021-03-262,9352,9642,9292,9521,295,3002,952
2021-03-252,9122,9642,9042,9241,807,9002,924
2021-03-242,8652,8722,8292,8501,681,1002,850
2021-03-232,9382,9492,9052,9081,070,0002,908
2021-03-222,9002,9442,8952,9331,274,2002,933
2021-03-192,8922,9142,8692,8994,875,8002,899
2021-03-182,9262,9442,8942,9301,472,4002,930
2021-03-172,9202,9452,9032,9311,286,6002,931
2021-03-162,9262,9402,8962,9211,300,3002,921
2021-03-152,9342,9492,9282,9381,249,2002,938
2021-03-122,9452,9452,9072,9381,490,6002,938
2021-03-112,9112,9312,8942,8951,090,3002,895
2021-03-102,9002,9072,8592,9001,317,6002,900
2021-03-092,8832,9112,8732,9011,412,5002,901
2021-03-082,8642,8892,8352,8701,214,2002,870
2021-03-052,8492,8822,7932,8141,417,3002,814
2021-03-042,8502,8522,7842,8161,092,2002,816
2021-03-032,7902,8142,7822,803990,2002,803
2021-03-022,8092,8302,7502,7671,061,8002,767
2021-03-012,7792,8082,7572,808948,6002,808
2021-02-262,7732,8132,7422,7841,582,0002,784
2021-02-252,7892,7952,7632,7751,229,9002,775
2021-02-242,7552,7682,7092,7211,495,1002,721
2021-02-222,7812,7992,7402,742962,6002,742
2021-02-192,8032,8082,7222,7541,423,8002,754
2021-02-182,8952,9082,8182,8301,980,7002,830
2021-02-172,8502,8962,8292,8662,596,1002,866
2021-02-162,7762,7882,7402,7551,312,5002,755
2021-02-152,7512,8042,7342,7411,437,4002,741
2021-02-122,6622,6842,6412,6711,098,4002,671
2021-02-102,6002,7072,5902,6812,002,2002,681
2021-02-092,6312,6492,6072,6361,778,9002,636
2021-02-082,5382,5952,5362,5871,924,1002,587
2021-02-052,4932,5102,4832,497813,2002,497
2021-02-042,4782,5072,4712,489863,3002,489
2021-02-032,4702,4832,4542,464722,1002,464
2021-02-022,4292,4652,4282,446914,4002,446
2021-02-012,4002,4412,3702,4391,243,7002,439
2021-01-292,4722,4902,4482,4541,429,6002,454
2021-01-282,4612,5052,4552,4901,155,3002,490
2021-01-272,5142,5452,4772,4851,562,7002,485
2021-01-262,5302,5552,5262,5331,108,6002,533
2021-01-252,5032,5422,5032,5241,037,3002,524
2021-01-222,4772,5192,4742,5011,111,8002,501
2021-01-212,4882,5082,4722,4801,162,4002,480
2021-01-202,4392,4802,4332,4771,083,7002,477
2021-01-192,4372,4682,4262,4391,169,3002,439
2021-01-182,4082,4352,4012,428720,6002,428
2021-01-152,4682,4932,4482,451938,4002,451
2021-01-142,4222,4552,4112,4531,691,9002,453
2021-01-132,3652,4362,3612,4262,008,4002,426
2021-01-122,3782,3822,3532,3661,239,0002,366
2021-01-082,3392,3482,3162,3421,363,6002,342
2021-01-072,3142,3582,3112,3332,127,6002,333
2021-01-062,2602,2952,2462,2861,250,6002,286
2021-01-052,2482,2622,2422,246738,7002,246
2021-01-042,2652,2672,2212,248774,9002,248

分割・併合履歴 : [2013-12-26]1株→4株