5019 出光興産(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	12,200	12,200	11,820	11,980	48,700	599
2006-12-28	12,120	12,250	11,990	12,050	36,200	602.50
2006-12-27	12,070	12,100	11,960	12,000	15,700	600
2006-12-26	11,980	12,150	11,810	12,060	96,600	603
2006-12-25	11,990	12,000	11,810	11,810	44,800	590.50
2006-12-22	12,060	12,070	11,860	11,890	138,900	594.50
2006-12-21	12,220	12,330	12,200	12,260	30,200	613
2006-12-20	12,370	12,430	12,230	12,310	60,500	615.50
2006-12-19	12,500	12,500	12,320	12,360	64,900	618
2006-12-18	12,550	12,610	12,500	12,510	90,800	625.50
2006-12-15	12,490	12,650	12,400	12,450	187,000	622.50
2006-12-14	12,460	12,460	12,320	12,380	73,500	619
2006-12-13	12,150	12,430	12,150	12,430	56,000	621.50
2006-12-12	12,570	12,570	12,100	12,230	162,000	611.50
2006-12-11	12,500	12,620	12,450	12,570	147,100	628.50
2006-12-08	12,600	12,660	12,510	12,520	106,200	626
2006-12-07	12,500	12,600	12,370	12,500	110,200	625
2006-12-06	12,240	12,520	12,100	12,350	162,000	617.50
2006-12-05	12,600	12,620	12,180	12,260	503,800	613
2006-12-04	12,690	12,750	12,610	12,720	179,700	636
2006-12-01	12,500	12,730	12,450	12,680	480,700	634
2006-11-30	12,150	12,370	12,120	12,300	432,600	615
2006-11-29	12,000	12,310	12,000	12,100	1,235,400	605
2006-11-28	11,500	11,950	11,470	11,890	683,300	594.50
2006-11-27	11,050	11,380	11,050	11,360	394,700	568
2006-11-24	11,200	11,200	10,980	11,150	234,700	557.50
2006-11-22	10,760	11,170	10,690	11,060	154,100	553
2006-11-21	10,630	10,710	10,500	10,650	73,300	532.50
2006-11-20	10,700	10,840	10,700	10,700	238,200	535
2006-11-17	10,810	10,920	10,600	10,740	250,900	537
2006-11-16	10,810	11,100	10,810	10,960	268,300	548
2006-11-15	10,820	10,950	10,640	10,730	126,000	536.50
2006-11-14	10,990	11,120	10,960	11,000	213,700	550
2006-11-13	10,990	10,990	10,760	10,960	119,300	548
2006-11-10	11,110	11,250	11,090	11,140	135,800	557
2006-11-09	10,770	11,270	10,750	11,240	335,500	562
2006-11-08	10,580	10,780	10,440	10,760	215,500	538
2006-11-07	11,050	11,080	10,730	10,780	260,100	539
2006-11-06	11,120	11,120	11,000	11,100	169,600	555
2006-11-02	11,110	11,160	10,900	11,120	277,400	556
2006-11-01	11,300	11,310	11,130	11,160	403,400	558
2006-10-31	11,300	11,380	11,120	11,380	286,000	569
2006-10-30	11,240	11,510	11,210	11,380	640,300	569
2006-10-27	11,350	11,550	11,270	11,440	870,100	572
2006-10-26	11,090	11,520	11,070	11,400	1,821,600	570
2006-10-25	10,910	11,240	10,800	11,160	3,486,100	558
2006-10-24	10,500	10,930	10,000	10,770	8,275,300	538.50

分割・併合履歴： [2023-12-28]1株→5株 [2013-12-26]1株→4株