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 |
|---|---|---|---|---|---|---|
| 2023-02-08 | 3,180 | 3,205 | 3,155 | 3,180 | 692,600 | 3,180 |
| 2023-02-07 | 3,190 | 3,195 | 3,140 | 3,145 | 554,000 | 3,145 |
| 2023-02-06 | 3,105 | 3,175 | 3,105 | 3,170 | 801,000 | 3,170 |
| 2023-02-03 | 3,090 | 3,100 | 3,040 | 3,080 | 949,300 | 3,080 |
| 2023-02-02 | 3,205 | 3,210 | 3,135 | 3,135 | 665,600 | 3,135 |
| 2023-02-01 | 3,240 | 3,245 | 3,210 | 3,225 | 490,500 | 3,225 |
| 2023-01-31 | 3,275 | 3,285 | 3,215 | 3,225 | 684,200 | 3,225 |
| 2023-01-30 | 3,300 | 3,320 | 3,265 | 3,275 | 660,400 | 3,275 |
| 2023-01-27 | 3,345 | 3,345 | 3,295 | 3,310 | 615,700 | 3,310 |
| 2023-01-26 | 3,365 | 3,370 | 3,290 | 3,320 | 972,000 | 3,320 |
| 2023-01-25 | 3,300 | 3,375 | 3,295 | 3,375 | 824,900 | 3,375 |
| 2023-01-24 | 3,295 | 3,340 | 3,290 | 3,320 | 1,172,900 | 3,320 |
| 2023-01-23 | 3,235 | 3,280 | 3,230 | 3,275 | 1,088,000 | 3,275 |
| 2023-01-20 | 3,205 | 3,215 | 3,165 | 3,215 | 940,700 | 3,215 |
| 2023-01-19 | 3,115 | 3,155 | 3,100 | 3,135 | 613,700 | 3,135 |
| 2023-01-18 | 3,110 | 3,170 | 3,100 | 3,155 | 700,900 | 3,155 |
| 2023-01-17 | 3,105 | 3,120 | 3,090 | 3,105 | 494,900 | 3,105 |
| 2023-01-16 | 3,050 | 3,120 | 3,050 | 3,110 | 843,900 | 3,110 |
| 2023-01-13 | 3,045 | 3,080 | 3,030 | 3,055 | 726,700 | 3,055 |
| 2023-01-12 | 3,015 | 3,050 | 3,015 | 3,035 | 593,900 | 3,035 |
| 2023-01-11 | 2,976 | 3,025 | 2,969 | 3,015 | 520,600 | 3,015 |
| 2023-01-10 | 2,991 | 3,015 | 2,962 | 2,963 | 1,289,500 | 2,963 |
| 2023-01-06 | 2,977 | 3,015 | 2,971 | 2,984 | 862,500 | 2,984 |
| 2023-01-05 | 2,960 | 3,010 | 2,937 | 2,967 | 797,600 | 2,967 |
| 2023-01-04 | 3,005 | 3,035 | 2,991 | 2,991 | 1,260,900 | 2,991 |
分割・併合履歴 ： [2013-12-26]1株→4株