5019 出光興産(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	11,670	11,880	11,520	11,850	107,400	592.50
2007-12-27	12,170	12,260	11,780	11,790	135,400	589.50
2007-12-26	11,990	12,210	11,980	12,200	75,000	610
2007-12-25	12,310	12,310	11,910	12,080	165,200	604
2007-12-21	11,770	11,790	11,530	11,710	137,400	585.50
2007-12-20	11,980	12,040	11,710	11,720	166,800	586
2007-12-19	12,080	12,180	11,870	11,880	265,200	594
2007-12-18	12,250	12,430	11,910	12,380	307,500	619
2007-12-17	12,200	12,570	12,190	12,420	182,700	621
2007-12-14	12,330	12,660	12,200	12,280	329,000	614
2007-12-13	12,420	12,640	12,170	12,320	289,100	616
2007-12-12	12,100	12,410	12,070	12,360	126,000	618
2007-12-11	12,160	12,500	12,150	12,430	181,400	621.50
2007-12-10	12,470	12,480	12,020	12,120	219,400	606
2007-12-07	12,240	12,600	12,160	12,460	221,100	623
2007-12-06	11,970	12,090	11,820	12,090	97,500	604.50
2007-12-05	11,830	12,070	11,760	12,050	168,100	602.50
2007-12-04	12,350	12,380	12,020	12,030	179,900	601.50
2007-12-03	12,400	12,430	12,130	12,150	122,700	607.50
2007-11-30	12,390	12,660	12,250	12,480	203,300	624
2007-11-29	12,340	12,410	12,280	12,400	153,500	620
2007-11-28	12,480	12,510	12,330	12,430	118,500	621.50
2007-11-27	12,350	12,630	12,150	12,580	137,200	629
2007-11-26	12,190	12,450	12,170	12,250	119,700	612.50
2007-11-22	12,300	12,300	11,960	12,180	134,700	609
2007-11-21	12,490	12,600	12,230	12,290	147,600	614.50
2007-11-20	12,410	12,450	11,920	12,390	122,300	619.50
2007-11-19	12,410	12,660	12,300	12,420	139,900	621
2007-11-16	12,420	12,440	12,260	12,410	155,800	620.50
2007-11-15	12,420	12,570	12,250	12,520	151,000	626
2007-11-14	12,500	12,500	12,220	12,420	155,500	621
2007-11-13	12,730	12,730	11,930	12,380	406,900	619
2007-11-12	12,980	13,070	12,660	12,730	170,400	636.50
2007-11-09	13,110	13,160	12,830	13,010	161,700	650.50
2007-11-08	12,800	13,040	12,800	12,890	206,900	644.50
2007-11-07	12,900	13,060	12,780	12,870	238,700	643.50
2007-11-06	12,930	12,930	12,700	12,800	237,900	640
2007-11-05	13,430	13,580	13,000	13,130	122,300	656.50
2007-11-02	13,240	13,640	13,180	13,370	152,700	668.50
2007-11-01	13,300	13,320	13,220	13,250	123,400	662.50
2007-10-31	13,400	13,420	13,240	13,300	200,700	665
2007-10-30	13,390	13,400	13,250	13,400	263,600	670
2007-10-29	13,500	13,500	13,350	13,410	165,500	670.50
2007-10-26	13,440	13,570	13,400	13,500	157,800	675
2007-10-25	13,600	13,600	13,360	13,440	167,900	672
2007-10-24	13,290	13,590	13,210	13,550	182,800	677.50
2007-10-23	13,400	13,540	13,290	13,310	239,200	665.50
2007-10-22	12,760	12,950	12,660	12,890	179,200	644.50
2007-10-19	13,420	13,420	13,110	13,150	128,300	657.50
2007-10-18	13,390	13,490	13,120	13,420	234,500	671
2007-10-17	13,500	13,610	13,210	13,430	274,700	671.50
2007-10-16	13,180	13,370	13,030	13,190	277,800	659.50
2007-10-15	13,770	13,780	13,440	13,510	151,800	675.50
2007-10-12	13,550	13,780	13,550	13,760	86,400	688
2007-10-11	13,470	13,700	13,440	13,680	134,400	684
2007-10-10	13,250	13,470	13,100	13,380	143,200	669
2007-10-09	13,030	13,150	12,900	13,060	127,100	653
2007-10-05	12,970	13,080	12,910	12,960	101,600	648
2007-10-04	12,790	12,970	12,750	12,880	87,400	644
2007-10-03	13,050	13,050	12,800	12,860	102,000	643
2007-10-02	13,040	13,190	12,900	12,950	138,700	647.50
2007-10-01	12,980	13,060	12,840	12,940	66,100	647
2007-09-28	12,800	12,950	12,790	12,930	103,000	646.50
2007-09-27	12,790	12,910	12,710	12,770	160,100	638.50
2007-09-26	13,120	13,140	12,890	12,990	111,400	649.50
2007-09-25	13,010	13,240	12,970	13,180	78,600	659
2007-09-21	12,900	13,150	12,710	13,150	301,100	657.50
2007-09-20	12,850	12,980	12,720	12,720	68,200	636
2007-09-19	12,880	12,890	12,640	12,840	109,300	642
2007-09-18	12,390	12,500	12,250	12,390	169,800	619.50
2007-09-14	12,370	12,460	12,310	12,380	177,800	619
2007-09-13	12,400	12,460	12,300	12,370	84,800	618.50
2007-09-12	12,600	12,600	12,300	12,400	96,900	620
2007-09-11	12,580	12,650	12,400	12,510	87,400	625.50
2007-09-10	12,180	12,730	12,180	12,580	114,100	629
2007-09-07	12,510	12,950	12,510	12,780	106,200	639
2007-09-06	12,120	12,710	12,070	12,710	99,500	635.50
2007-09-05	12,790	12,800	12,310	12,330	53,000	616.50
2007-09-04	12,850	12,850	12,580	12,640	52,000	632
2007-09-03	12,780	12,780	12,480	12,610	41,400	630.50
2007-08-31	12,400	12,680	12,310	12,680	95,900	634
2007-08-30	12,430	12,460	12,200	12,300	96,700	615
2007-08-29	12,170	12,180	11,900	12,030	87,900	601.50
2007-08-28	12,340	12,480	12,230	12,370	64,000	618.50
2007-08-27	12,350	12,390	12,250	12,300	79,500	615
2007-08-24	12,340	12,340	11,940	11,990	80,300	599.50
2007-08-23	12,300	12,380	12,260	12,340	85,500	617
2007-08-22	11,900	12,120	11,820	12,100	71,100	605
2007-08-21	11,960	12,130	11,770	12,100	90,900	605
2007-08-20	11,870	12,000	11,610	11,770	111,400	588.50
2007-08-17	12,010	12,100	11,440	11,500	149,200	575
2007-08-16	12,140	12,380	11,910	12,150	123,700	607.50
2007-08-15	12,060	12,490	11,940	12,130	156,600	606.50
2007-08-14	12,230	12,500	12,230	12,380	108,000	619
2007-08-13	12,100	12,640	12,100	12,190	202,600	609.50
2007-08-10	11,960	12,110	11,630	11,790	296,200	589.50
2007-08-09	12,530	12,620	12,180	12,560	289,300	628
2007-08-08	12,770	13,220	12,520	12,580	386,800	629
2007-08-07	12,710	12,780	12,270	12,410	228,300	620.50
2007-08-06	12,770	12,960	12,730	12,910	251,700	645.50
2007-08-03	13,590	13,670	13,280	13,370	181,700	668.50
2007-08-02	13,770	13,950	13,490	13,580	217,100	679
2007-08-01	14,160	14,160	13,740	13,770	113,600	688.50
2007-07-31	14,100	14,230	14,070	14,160	127,100	708
2007-07-30	13,700	14,090	13,620	14,070	199,600	703.50
2007-07-27	13,620	13,810	13,400	13,620	222,900	681
2007-07-26	13,870	14,020	13,610	13,610	184,600	680.50
2007-07-25	13,960	13,980	13,760	13,860	131,700	693
2007-07-24	14,210	14,290	14,050	14,120	91,600	706
2007-07-23	14,400	14,430	14,140	14,190	111,100	709.50
2007-07-20	14,300	14,500	14,250	14,460	181,100	723
2007-07-19	14,240	14,320	14,120	14,230	107,000	711.50
2007-07-18	14,200	14,220	13,960	14,080	90,200	704
2007-07-17	14,280	14,370	14,220	14,240	72,600	712
2007-07-13	14,400	14,400	14,080	14,270	105,600	713.50
2007-07-12	13,980	14,320	13,980	14,200	263,800	710
2007-07-11	13,750	13,990	13,730	13,970	149,800	698.50
2007-07-10	13,790	13,880	13,790	13,810	70,300	690.50
2007-07-09	13,990	13,990	13,830	13,870	89,200	693.50
2007-07-06	13,780	13,900	13,720	13,840	95,900	692
2007-07-05	13,770	13,930	13,730	13,880	78,400	694
2007-07-04	13,990	14,000	13,650	13,760	201,200	688
2007-07-03	13,890	14,010	13,830	13,990	158,600	699.50
2007-07-02	13,810	13,890	13,800	13,840	104,900	692
2007-06-29	13,820	13,880	13,770	13,800	66,100	690
2007-06-28	13,700	13,850	13,660	13,770	139,000	688.50
2007-06-27	13,750	13,900	13,540	13,580	139,000	679
2007-06-26	13,940	13,940	13,780	13,910	112,800	695.50
2007-06-25	14,200	14,200	13,800	13,800	162,200	690
2007-06-22	13,910	13,930	13,720	13,800	65,700	690
2007-06-21	13,700	13,890	13,700	13,860	112,600	693
2007-06-20	13,680	13,860	13,680	13,820	215,100	691
2007-06-19	14,070	14,170	13,820	13,880	324,800	694
2007-06-18	14,500	14,530	14,200	14,390	136,700	719.50
2007-06-15	14,120	14,480	14,120	14,470	205,900	723.50
2007-06-14	14,140	14,290	14,070	14,110	168,900	705.50
2007-06-13	14,080	14,250	13,580	14,110	422,600	705.50
2007-06-12	14,210	14,250	14,030	14,110	123,600	705.50
2007-06-11	14,290	14,300	14,000	14,210	134,600	710.50
2007-06-08	14,240	14,490	14,070	14,210	240,900	710.50
2007-06-07	14,340	14,790	14,250	14,570	229,700	728.50
2007-06-06	13,970	14,500	13,910	14,440	430,000	722
2007-06-05	13,960	13,980	13,810	13,940	181,100	697
2007-06-04	13,980	13,980	13,750	13,760	173,500	688
2007-06-01	14,000	14,000	13,740	13,780	279,400	689
2007-05-31	13,930	14,050	13,730	13,990	625,400	699.50
2007-05-30	14,080	14,220	13,920	14,000	205,400	700
2007-05-29	14,200	14,290	14,130	14,280	153,300	714
2007-05-28	14,040	14,170	14,040	14,150	107,200	707.50
2007-05-25	13,930	14,050	13,800	14,000	133,000	700
2007-05-24	13,850	14,190	13,720	14,130	248,000	706.50
2007-05-23	13,740	13,890	13,630	13,840	203,700	692
2007-05-22	13,460	13,650	13,410	13,590	196,200	679.50
2007-05-21	13,450	13,580	13,210	13,360	174,000	668
2007-05-18	13,600	13,730	13,440	13,620	215,500	681
2007-05-17	13,760	13,870	13,520	13,710	231,400	685.50
2007-05-16	13,460	13,740	13,460	13,730	266,800	686.50
2007-05-15	13,400	13,440	13,210	13,410	169,100	670.50
2007-05-14	13,220	13,570	13,050	13,460	349,000	673
2007-05-11	13,120	13,240	13,000	13,140	391,700	657
2007-05-10	13,660	13,820	13,010	13,110	1,217,200	655.50
2007-05-09	13,860	13,860	13,860	13,860	78,300	693
2007-05-08	15,280	15,940	15,260	15,860	277,200	793
2007-05-07	15,100	15,320	14,960	15,250	257,300	762.50
2007-05-02	14,900	15,000	14,720	14,990	254,300	749.50
2007-05-01	15,470	15,510	15,020	15,080	201,900	754
2007-04-27	15,610	15,850	15,120	15,660	264,200	783
2007-04-26	15,140	15,940	15,030	15,810	547,300	790.50
2007-04-25	15,000	15,150	14,590	14,950	273,600	747.50
2007-04-24	14,000	14,900	14,000	14,900	326,200	745
2007-04-23	14,000	14,200	14,000	14,190	144,000	709.50
2007-04-20	13,860	13,960	13,810	13,920	118,400	696
2007-04-19	13,740	13,810	13,590	13,660	117,900	683
2007-04-18	13,640	13,870	13,550	13,810	92,300	690.50
2007-04-17	13,770	13,950	13,600	13,640	125,300	682
2007-04-16	13,800	13,910	13,740	13,770	200,900	688.50
2007-04-13	13,700	13,790	13,600	13,710	113,100	685.50
2007-04-12	13,430	13,540	13,420	13,500	151,200	675
2007-04-11	13,570	13,650	13,550	13,570	98,700	678.50
2007-04-10	13,800	13,810	13,460	13,570	106,200	678.50
2007-04-09	13,960	13,960	13,800	13,890	91,600	694.50
2007-04-06	13,850	14,050	13,850	13,950	56,300	697.50
2007-04-05	14,130	14,130	13,800	13,820	113,200	691
2007-04-04	13,980	14,250	13,840	14,140	269,200	707
2007-04-03	13,730	13,980	13,700	13,960	173,200	698
2007-04-02	13,710	13,900	13,650	13,650	165,400	682.50
2007-03-30	13,590	13,760	13,560	13,740	183,200	687
2007-03-29	13,200	13,400	13,100	13,390	147,900	669.50
2007-03-28	12,980	13,160	12,920	13,040	87,100	652
2007-03-27	12,790	12,970	12,750	12,920	97,900	646
2007-03-26	12,710	12,920	12,600	12,740	200,600	637
2007-03-23	13,400	13,450	13,000	13,100	135,200	655
2007-03-22	13,240	13,290	13,170	13,210	69,800	660.50
2007-03-20	12,820	13,050	12,760	13,040	109,700	652
2007-03-19	12,660	12,840	12,630	12,720	118,100	636
2007-03-16	12,630	12,770	12,550	12,660	95,300	633
2007-03-15	12,800	12,800	12,560	12,680	83,400	634
2007-03-14	12,530	12,840	12,520	12,620	85,500	631
2007-03-13	13,280	13,340	12,910	12,920	75,300	646
2007-03-12	13,390	13,460	13,150	13,270	67,300	663.50
2007-03-09	13,440	13,470	13,130	13,310	172,500	665.50
2007-03-08	12,990	13,680	12,880	13,640	151,000	682
2007-03-07	13,350	13,350	12,680	12,860	154,200	643
2007-03-06	12,630	13,400	12,490	13,220	214,900	661
2007-03-05	13,490	13,630	12,700	12,760	222,700	638
2007-03-02	13,700	13,730	13,430	13,690	93,600	684.50
2007-03-01	13,570	13,770	13,370	13,700	137,900	685
2007-02-28	13,380	13,500	13,180	13,370	257,600	668.50
2007-02-27	14,130	14,300	14,010	14,180	169,800	709
2007-02-26	14,140	14,250	14,040	14,090	163,200	704.50
2007-02-23	13,900	14,290	13,760	14,280	169,800	714
2007-02-22	13,630	13,960	13,610	13,730	117,500	686.50
2007-02-21	13,570	13,880	13,570	13,630	87,300	681.50
2007-02-20	13,890	13,890	13,600	13,720	121,300	686
2007-02-19	13,530	14,040	13,530	13,890	144,800	694.50
2007-02-16	13,600	13,690	13,470	13,530	160,300	676.50
2007-02-15	13,390	13,860	13,350	13,740	231,700	687
2007-02-14	12,880	13,250	12,870	13,210	198,100	660.50
2007-02-13	12,500	12,840	12,440	12,780	157,800	639
2007-02-09	12,520	12,600	12,380	12,500	96,600	625
2007-02-08	12,480	12,620	12,470	12,520	137,700	626
2007-02-07	12,470	12,530	12,320	12,480	281,400	624
2007-02-06	11,930	12,050	11,750	11,820	116,700	591
2007-02-05	12,150	12,170	11,800	11,900	93,200	595
2007-02-02	12,250	12,280	12,030	12,210	88,400	610.50
2007-02-01	12,000	12,350	11,950	12,220	127,200	611
2007-01-31	11,780	11,990	11,750	11,990	95,600	599.50
2007-01-30	11,900	11,900	11,680	11,700	54,900	585
2007-01-29	11,920	11,950	11,800	11,910	96,700	595.50
2007-01-26	12,000	12,010	11,910	11,990	191,800	599.50
2007-01-25	12,000	12,070	11,950	12,030	242,800	601.50
2007-01-24	11,940	11,980	11,840	11,910	221,600	595.50
2007-01-23	11,740	11,840	11,740	11,790	119,200	589.50
2007-01-22	11,700	11,810	11,660	11,740	177,300	587
2007-01-19	11,280	11,500	11,240	11,450	154,400	572.50
2007-01-18	11,290	11,360	11,200	11,340	221,300	567
2007-01-17	11,000	11,130	11,000	11,090	128,000	554.50
2007-01-16	10,940	11,020	10,910	11,020	101,000	551
2007-01-15	10,900	10,970	10,840	10,920	124,100	546
2007-01-12	10,900	11,030	10,790	10,840	110,000	542
2007-01-11	11,170	11,180	10,750	10,890	148,900	544.50
2007-01-10	11,180	11,180	10,860	10,880	168,600	544
2007-01-09	11,020	11,400	10,780	10,860	218,100	543
2007-01-05	11,030	11,050	10,550	11,020	393,000	551
2007-01-04	11,970	11,970	11,600	11,610	61,200	580.50

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