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
2023-02-083,1803,2053,1553,180692,6003,180
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