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
