5019 出光興産(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 959 | 973.8 | 950.7 | 960.3 | 5,408,700 | 960.30 |
| 2024-07-25 | 960 | 972.6 | 951.4 | 955 | 5,421,300 | 955 |
| 2024-07-24 | 988 | 993.3 | 968.7 | 971.6 | 4,717,500 | 971.60 |
| 2024-07-23 | 993 | 1,001 | 989.7 | 993.3 | 3,556,600 | 993.30 |
| 2024-07-22 | 1,001.5 | 1,009 | 988.2 | 993.8 | 5,098,900 | 993.80 |
| 2024-07-19 | 1,015 | 1,016.5 | 1,000.5 | 1,007 | 2,637,400 | 1,007 |
| 2024-07-18 | 1,026.5 | 1,032 | 1,017.5 | 1,019 | 3,336,800 | 1,019 |
| 2024-07-17 | 1,038.5 | 1,043 | 1,024.5 | 1,028.5 | 3,317,400 | 1,028.50 |
| 2024-07-16 | 1,021 | 1,040 | 1,018.5 | 1,038 | 2,575,600 | 1,038 |
| 2024-07-12 | 1,020.5 | 1,030.5 | 1,014 | 1,021 | 3,969,800 | 1,021 |
| 2024-07-11 | 1,030 | 1,036.5 | 1,024 | 1,028.5 | 2,670,200 | 1,028.50 |
| 2024-07-10 | 1,022 | 1,034 | 1,018 | 1,023.5 | 3,018,400 | 1,023.50 |
| 2024-07-09 | 1,025 | 1,034.5 | 1,016.5 | 1,028 | 3,623,500 | 1,028 |
| 2024-07-08 | 1,032.5 | 1,041 | 1,026 | 1,026 | 4,433,100 | 1,026 |
| 2024-07-05 | 1,056 | 1,065 | 1,030.5 | 1,030.5 | 3,675,100 | 1,030.50 |
| 2024-07-04 | 1,056 | 1,064.5 | 1,048.5 | 1,055 | 4,576,000 | 1,055 |
| 2024-07-03 | 1,082.5 | 1,087 | 1,061 | 1,067.5 | 5,085,100 | 1,067.50 |
| 2024-07-02 | 1,057.5 | 1,101.5 | 1,054.5 | 1,095 | 5,911,300 | 1,095 |
| 2024-07-01 | 1,055.5 | 1,062 | 1,049.5 | 1,054 | 3,970,400 | 1,054 |
| 2024-06-28 | 1,037.5 | 1,044.5 | 1,031.5 | 1,041.5 | 4,325,300 | 1,041.50 |
| 2024-06-27 | 1,039.5 | 1,051.5 | 1,026 | 1,030.5 | 5,340,700 | 1,030.50 |
| 2024-06-26 | 1,058 | 1,058.5 | 1,037 | 1,037.5 | 3,838,700 | 1,037.50 |
| 2024-06-25 | 1,043 | 1,052 | 1,037.5 | 1,052 | 3,790,500 | 1,052 |
| 2024-06-24 | 1,043 | 1,046.5 | 1,011 | 1,025 | 3,812,800 | 1,025 |
| 2024-06-21 | 1,040.5 | 1,052 | 1,031.5 | 1,032 | 10,936,600 | 1,032 |
| 2024-06-20 | 1,034 | 1,045 | 1,025.5 | 1,036 | 3,615,300 | 1,036 |
| 2024-06-19 | 1,052 | 1,061 | 1,031.5 | 1,039.5 | 4,577,400 | 1,039.50 |
| 2024-06-18 | 1,071 | 1,071 | 1,046 | 1,052 | 3,776,000 | 1,052 |
| 2024-06-17 | 1,078 | 1,082.5 | 1,050.5 | 1,059 | 5,514,000 | 1,059 |
| 2024-06-14 | 1,086 | 1,106 | 1,084 | 1,100 | 5,900,100 | 1,100 |
| 2024-06-13 | 1,098.5 | 1,106.5 | 1,078 | 1,085.5 | 5,117,200 | 1,085.50 |
| 2024-06-12 | 1,075.5 | 1,096 | 1,075.5 | 1,092 | 3,871,300 | 1,092 |
| 2024-06-11 | 1,100 | 1,107.5 | 1,071 | 1,073.5 | 3,817,200 | 1,073.50 |
| 2024-06-10 | 1,061 | 1,076.5 | 1,055 | 1,074.5 | 4,106,400 | 1,074.50 |
| 2024-06-07 | 1,066.5 | 1,070 | 1,048 | 1,052 | 2,824,400 | 1,052 |
| 2024-06-06 | 1,054 | 1,080.5 | 1,050 | 1,070 | 6,388,000 | 1,070 |
| 2024-06-05 | 1,061.5 | 1,064 | 1,036 | 1,039.5 | 3,940,400 | 1,039.50 |
| 2024-06-04 | 1,090 | 1,105 | 1,060.5 | 1,072.5 | 4,640,100 | 1,072.50 |
| 2024-06-03 | 1,071.5 | 1,114.5 | 1,070.5 | 1,097.5 | 6,145,200 | 1,097.50 |
| 2024-05-31 | 1,035 | 1,073 | 1,033.5 | 1,073 | 9,659,200 | 1,073 |
| 2024-05-30 | 1,020 | 1,032.5 | 1,010.5 | 1,029.5 | 4,453,600 | 1,029.50 |
| 2024-05-29 | 1,035 | 1,051.5 | 1,033.5 | 1,037 | 3,506,900 | 1,037 |
| 2024-05-28 | 1,028.5 | 1,043.5 | 1,026 | 1,029.5 | 2,736,400 | 1,029.50 |
| 2024-05-27 | 1,023.5 | 1,029 | 1,017 | 1,026.5 | 2,114,300 | 1,026.50 |
| 2024-05-24 | 1,010.5 | 1,024.5 | 997.1 | 1,016.5 | 3,637,000 | 1,016.50 |
| 2024-05-23 | 1,030 | 1,033 | 999.2 | 1,020 | 5,937,000 | 1,020 |
| 2024-05-22 | 1,058 | 1,061 | 1,034 | 1,034 | 4,040,300 | 1,034 |
| 2024-05-21 | 1,044.5 | 1,056 | 1,040 | 1,050.5 | 4,873,800 | 1,050.50 |
| 2024-05-20 | 1,017.5 | 1,045.5 | 1,017.5 | 1,041.5 | 5,883,800 | 1,041.50 |
| 2024-05-17 | 995 | 1,009 | 987.5 | 1,007.5 | 5,531,000 | 1,007.50 |
| 2024-05-16 | 1,023 | 1,025.5 | 983 | 987 | 7,565,100 | 987 |
| 2024-05-15 | 1,039.5 | 1,059.5 | 1,008 | 1,023.5 | 11,256,300 | 1,023.50 |
| 2024-05-14 | 1,084 | 1,090 | 1,044 | 1,083 | 7,516,500 | 1,083 |
| 2024-05-13 | 1,059 | 1,071 | 1,048.5 | 1,065.5 | 4,309,000 | 1,065.50 |
| 2024-05-10 | 1,051 | 1,068 | 1,046 | 1,066.5 | 4,855,700 | 1,066.50 |
| 2024-05-09 | 1,029 | 1,035 | 1,024.5 | 1,029 | 2,883,500 | 1,029 |
| 2024-05-08 | 1,045 | 1,046 | 1,017 | 1,023 | 3,825,300 | 1,023 |
| 2024-05-07 | 1,053.5 | 1,056 | 1,021.5 | 1,035 | 4,347,200 | 1,035 |
| 2024-05-02 | 1,032.5 | 1,056 | 1,030 | 1,049 | 4,397,400 | 1,049 |
| 2024-05-01 | 1,053 | 1,064.5 | 1,037.5 | 1,053 | 3,890,300 | 1,053 |
| 2024-04-30 | 1,060 | 1,078 | 1,048.5 | 1,074.5 | 5,911,000 | 1,074.50 |
| 2024-04-26 | 1,033 | 1,051.5 | 1,028 | 1,048 | 10,564,500 | 1,048 |
| 2024-04-25 | 1,043.5 | 1,053 | 1,019.5 | 1,022.5 | 3,987,800 | 1,022.50 |
| 2024-04-24 | 1,038 | 1,057.5 | 1,034 | 1,045.5 | 4,074,500 | 1,045.50 |
| 2024-04-23 | 1,034 | 1,045.5 | 1,029 | 1,030 | 3,508,700 | 1,030 |
| 2024-04-22 | 1,030.5 | 1,049.5 | 1,012.5 | 1,023 | 4,739,000 | 1,023 |
| 2024-04-19 | 1,022 | 1,045 | 1,013.5 | 1,024 | 7,509,000 | 1,024 |
| 2024-04-18 | 1,000 | 1,033 | 996.9 | 1,022.5 | 4,395,600 | 1,022.50 |
| 2024-04-17 | 1,048 | 1,050 | 999.2 | 1,015.5 | 6,096,000 | 1,015.50 |
| 2024-04-16 | 1,080 | 1,081 | 1,031.5 | 1,037.5 | 5,097,700 | 1,037.50 |
| 2024-04-15 | 1,080 | 1,093 | 1,065 | 1,089.5 | 3,711,500 | 1,089.50 |
| 2024-04-12 | 1,093 | 1,095 | 1,076.5 | 1,081.5 | 4,231,600 | 1,081.50 |
| 2024-04-11 | 1,050 | 1,093 | 1,049 | 1,087 | 5,117,900 | 1,087 |
| 2024-04-10 | 1,061 | 1,071 | 1,056.5 | 1,059 | 3,456,500 | 1,059 |
| 2024-04-09 | 1,062 | 1,066 | 1,054.5 | 1,061.5 | 2,995,500 | 1,061.50 |
| 2024-04-08 | 1,051 | 1,061 | 1,037.5 | 1,061 | 3,753,200 | 1,061 |
| 2024-04-05 | 1,019 | 1,048 | 1,013 | 1,041 | 5,364,300 | 1,041 |
| 2024-04-04 | 1,049 | 1,056.5 | 1,036.5 | 1,041 | 5,182,900 | 1,041 |
| 2024-04-03 | 1,050 | 1,073 | 1,028.5 | 1,033.5 | 7,736,300 | 1,033.50 |
| 2024-04-02 | 1,020 | 1,031 | 1,011 | 1,026 | 6,214,500 | 1,026 |
| 2024-04-01 | 1,048 | 1,048 | 990.8 | 1,012 | 6,656,300 | 1,012 |
| 2024-03-29 | 1,040 | 1,052 | 1,024.5 | 1,042 | 3,886,100 | 1,042 |
| 2024-03-28 | 1,018.5 | 1,044 | 1,012.5 | 1,033 | 4,253,400 | 1,033 |
| 2024-03-27 | 1,036 | 1,056.5 | 1,033 | 1,039.5 | 5,112,200 | 1,039.50 |
| 2024-03-26 | 1,063 | 1,064 | 1,013 | 1,040.5 | 5,096,400 | 1,040.50 |
| 2024-03-25 | 1,050 | 1,063 | 1,042.5 | 1,054 | 3,938,300 | 1,054 |
| 2024-03-22 | 1,057.5 | 1,063.5 | 1,038.5 | 1,046 | 5,667,400 | 1,046 |
| 2024-03-21 | 1,062.5 | 1,064 | 1,040.5 | 1,056 | 5,758,000 | 1,056 |
| 2024-03-19 | 1,027 | 1,061.5 | 1,026 | 1,053 | 5,228,100 | 1,053 |
| 2024-03-18 | 1,034.5 | 1,043 | 1,020.5 | 1,023.5 | 5,143,200 | 1,023.50 |
| 2024-03-15 | 1,008.5 | 1,037.5 | 1,007 | 1,025 | 8,901,100 | 1,025 |
| 2024-03-14 | 979.4 | 1,004.5 | 972.5 | 993.4 | 7,354,600 | 993.40 |
| 2024-03-13 | 973 | 987.4 | 955.5 | 964.4 | 5,373,900 | 964.40 |
| 2024-03-12 | 957.8 | 973.7 | 942.8 | 972 | 5,548,100 | 972 |
| 2024-03-11 | 980 | 989.8 | 948.1 | 957.8 | 6,907,500 | 957.80 |
| 2024-03-08 | 987.2 | 997 | 976.5 | 984.8 | 6,605,500 | 984.80 |
| 2024-03-07 | 989.2 | 1,007 | 984.1 | 987.2 | 5,554,200 | 987.20 |
| 2024-03-06 | 972 | 985.4 | 965.1 | 981.7 | 4,339,600 | 981.70 |
| 2024-03-05 | 971 | 981 | 967.1 | 972.2 | 4,703,500 | 972.20 |
| 2024-03-04 | 985.9 | 993.7 | 970.1 | 971 | 6,241,400 | 971 |
| 2024-03-01 | 960 | 985 | 959.8 | 984.9 | 6,950,000 | 984.90 |
| 2024-02-29 | 950 | 966 | 946.4 | 948 | 9,000,100 | 948 |
| 2024-02-28 | 933.7 | 949.9 | 929.5 | 941.4 | 4,480,500 | 941.40 |
| 2024-02-27 | 933.9 | 944.3 | 932.2 | 932.8 | 4,367,900 | 932.80 |
| 2024-02-26 | 944.9 | 953 | 930.7 | 935 | 5,304,300 | 935 |
| 2024-02-22 | 934.5 | 941.9 | 923.5 | 938.6 | 5,451,100 | 938.60 |
| 2024-02-21 | 932 | 941.9 | 909.5 | 915.3 | 5,832,700 | 915.30 |
| 2024-02-20 | 930.9 | 934.1 | 903.6 | 926.8 | 5,745,700 | 926.80 |
| 2024-02-19 | 941 | 945.5 | 925.5 | 927.5 | 6,825,300 | 927.50 |
| 2024-02-16 | 900 | 933.9 | 900 | 926.9 | 11,249,300 | 926.90 |
| 2024-02-15 | 860.5 | 885 | 857.5 | 880.4 | 8,885,900 | 880.40 |
| 2024-02-14 | 861 | 883.5 | 845.2 | 848.6 | 12,645,900 | 848.60 |
| 2024-02-13 | 828 | 836.3 | 820.2 | 831 | 8,824,400 | 831 |
| 2024-02-09 | 819.8 | 830 | 812.7 | 821.4 | 7,918,200 | 821.40 |
| 2024-02-08 | 814 | 814 | 802.5 | 810.4 | 5,558,500 | 810.40 |
| 2024-02-07 | 806 | 816 | 804 | 814.6 | 4,676,600 | 814.60 |
| 2024-02-06 | 816.6 | 818.6 | 804.9 | 806.4 | 7,467,800 | 806.40 |
| 2024-02-05 | 825 | 827.4 | 818.3 | 824.6 | 4,281,400 | 824.60 |
| 2024-02-02 | 821.5 | 827 | 813.6 | 822.4 | 5,281,200 | 822.40 |
| 2024-02-01 | 823.7 | 829.4 | 822.9 | 825.2 | 3,853,500 | 825.20 |
| 2024-01-31 | 826.4 | 829.8 | 820.4 | 823.7 | 6,599,700 | 823.70 |
| 2024-01-30 | 840 | 842.1 | 831.1 | 831.1 | 4,478,600 | 831.10 |
| 2024-01-29 | 823 | 851 | 823 | 846.9 | 6,182,600 | 846.90 |
| 2024-01-26 | 827.7 | 827.7 | 812.2 | 814.5 | 5,718,400 | 814.50 |
| 2024-01-25 | 829.6 | 839 | 819.1 | 819.5 | 5,354,900 | 819.50 |
| 2024-01-24 | 826.9 | 830.5 | 819.1 | 829.1 | 4,536,300 | 829.10 |
| 2024-01-23 | 832 | 838.2 | 824.6 | 827.8 | 4,928,800 | 827.80 |
| 2024-01-22 | 831 | 835.6 | 825.7 | 829.8 | 4,453,300 | 829.80 |
| 2024-01-19 | 826.9 | 830.7 | 818.8 | 826.6 | 4,790,400 | 826.60 |
| 2024-01-18 | 825 | 831 | 813.5 | 818.7 | 5,124,300 | 818.70 |
| 2024-01-17 | 846 | 861 | 823.6 | 823.6 | 7,914,100 | 823.60 |
| 2024-01-16 | 830.1 | 843 | 825 | 835.3 | 5,936,200 | 835.30 |
| 2024-01-15 | 816 | 836 | 812.4 | 827.5 | 6,643,100 | 827.50 |
| 2024-01-12 | 819.9 | 819.9 | 798.1 | 813.9 | 6,589,200 | 813.90 |
| 2024-01-11 | 807.7 | 819.3 | 805 | 805.3 | 4,414,000 | 805.30 |
| 2024-01-10 | 797.4 | 804.4 | 793 | 800 | 3,600,400 | 800 |
| 2024-01-09 | 800 | 808.7 | 793.9 | 797.7 | 5,210,500 | 797.70 |
| 2024-01-05 | 808 | 815.2 | 805.3 | 807.5 | 4,471,600 | 807.50 |
| 2024-01-04 | 775 | 801.5 | 765.9 | 799.9 | 5,759,400 | 799.90 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2013-12-26]1株→4株
