5019 出光興産(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-305,6205,7105,5805,70062,600285
2008-12-295,4505,4905,3905,49072,600274.50
2008-12-265,4305,4905,3305,410138,900270.50
2008-12-255,6905,6905,4405,530190,800276.50
2008-12-245,6005,6405,4805,630103,100281.50
2008-12-225,6405,6905,5705,69099,100284.50
2008-12-196,1306,1405,7305,740192,900287
2008-12-186,0606,3105,9906,130262,300306.50
2008-12-176,0206,1405,8706,040324,400302
2008-12-165,8305,9105,6405,730239,500286.50
2008-12-155,5105,8305,5105,630149,200281.50
2008-12-125,2805,7605,2205,510369,200275.50
2008-12-115,2405,4005,1605,270239,100263.50
2008-12-105,2705,3505,1305,210265,600260.50
2008-12-095,5705,7405,4005,470269,800273.50
2008-12-085,5405,6805,4605,640166,000282
2008-12-055,6105,8205,5605,690167,000284.50
2008-12-045,5505,9005,5405,780271,400289
2008-12-035,3305,5405,3205,470231,000273.50
2008-12-025,8805,8805,3605,370188,300268.50
2008-12-015,9305,9805,8205,91091,200295.50
2008-11-285,8905,9605,7605,930213,700296.50
2008-11-275,8405,9405,7605,860189,500293
2008-11-266,0306,0405,7005,780217,700289
2008-11-256,3906,3905,7405,990207,900299.50
2008-11-215,9406,1105,5306,090174,800304.50
2008-11-206,1806,2306,0406,160203,200308
2008-11-196,1206,2906,0606,250104,000312.50
2008-11-186,0206,3105,9706,190132,100309.50
2008-11-175,9506,2005,8706,010167,400300.50
2008-11-146,1106,1505,9105,96079,600298
2008-11-135,7005,8305,6305,710107,500285.50
2008-11-125,8106,0505,8106,000120,200300
2008-11-116,2406,2606,0306,11098,700305.50
2008-11-106,1006,2206,0006,170138,300308.50
2008-11-075,7506,0305,6105,850151,500292.50
2008-11-066,0106,1905,9706,050164,000302.50
2008-11-056,1806,5806,1806,410225,500320.50
2008-11-045,8605,9505,8005,880172,500294
2008-10-315,7705,8505,5205,590247,400279.50
2008-10-305,6506,1705,4306,070258,100303.50
2008-10-295,5305,5505,1205,500234,600275
2008-10-284,8605,4104,5905,230216,200261.50
2008-10-275,3605,5505,0005,060195,300253
2008-10-246,0006,0005,5005,530168,600276.50
2008-10-235,7705,9105,6305,900237,000295
2008-10-226,5206,5906,1306,170214,700308.50
2008-10-216,1706,3606,1206,330208,000316.50
2008-10-205,7706,0205,7005,970227,700298.50
2008-10-175,7705,9305,6005,670185,900283.50
2008-10-165,8605,9605,6305,700176,600285
2008-10-156,6006,6506,3506,560251,200328
2008-10-147,4407,4406,3706,880320,300344
2008-10-106,5506,9006,4406,840190,400342
2008-10-096,8507,1506,7906,850114,000342.50
2008-10-087,2007,4006,7406,840165,600342
2008-10-077,0707,4206,9507,310131,000365.50
2008-10-067,7507,7507,3107,520132,500376
2008-10-038,0008,0107,7507,85096,300392.50
2008-10-028,2708,3808,0608,100141,600405
2008-10-018,7708,8108,5308,57095,500428.50
2008-09-308,4208,6308,4208,470105,200423.50
2008-09-299,0909,2608,9008,920101,800446
2008-09-269,2509,2508,9209,08094,000454
2008-09-259,2509,4409,0209,050116,700452.50
2008-09-249,2109,6209,0209,520198,000476
2008-09-228,8609,6808,8609,310211,500465.50
2008-09-198,2608,7508,2608,680129,100434
2008-09-188,0208,3808,0008,360102,100418
2008-09-178,6808,6808,0908,170134,400408.50
2008-09-168,2008,4008,0408,280143,800414
2008-09-128,4908,7508,2708,700147,800435
2008-09-118,2708,3808,1408,290153,100414.50
2008-09-108,4508,7208,4108,470165,900423.50
2008-09-099,0909,0908,7008,750122,300437.50
2008-09-088,8509,1808,8509,11095,000455.50
2008-09-058,5508,9108,5508,810192,600440.50
2008-09-049,2009,2909,0409,050110,500452.50
2008-09-039,2509,3909,1809,390109,500469.50
2008-09-029,3509,5509,1709,240120,500462
2008-09-019,4409,6309,3609,400171,600470
2008-08-299,7009,8109,6909,740173,500487
2008-08-289,7909,8309,7209,79078,400489.50
2008-08-279,8509,8509,6709,680116,500484
2008-08-269,8709,8709,6609,85067,100492.50
2008-08-259,7009,8809,6109,87094,100493.50
2008-08-229,6609,6609,4309,600140,000480
2008-08-219,4609,6709,4209,660100,200483
2008-08-209,5509,5809,4509,47071,600473.50
2008-08-199,4809,5209,2709,500169,500475
2008-08-189,1209,6609,1209,470142,600473.50
2008-08-158,9309,0808,8809,07083,900453.50
2008-08-148,8809,0108,7808,920114,300446
2008-08-138,8708,9708,7608,870106,800443.50
2008-08-128,9309,1608,8809,070155,600453.50
2008-08-118,9809,0908,7908,810145,500440.50
2008-08-088,9609,1208,8609,080130,000454
2008-08-079,3309,3509,0209,140168,600457
2008-08-069,1609,3409,0409,280155,300464
2008-08-058,9809,2108,9709,060194,100453
2008-08-049,1009,1008,8608,870114,600443.50
2008-08-019,1809,2308,8409,150362,900457.50
2008-07-319,5809,5909,1909,470150,500473.50
2008-07-309,4909,5409,2909,450152,100472.50
2008-07-299,4209,4709,2809,390102,900469.50
2008-07-289,4109,6909,3209,680113,400484
2008-07-259,7409,7809,4209,510147,800475.50
2008-07-249,90010,0509,6909,840149,700492
2008-07-239,6609,9909,4809,900252,700495
2008-07-229,3309,6809,2609,670140,900483.50
2008-07-189,2109,3609,0909,130176,000456.50
2008-07-178,9409,3108,8109,110190,900455.50
2008-07-169,1409,2908,9208,970164,700448.50
2008-07-159,4809,4809,1509,240244,100462
2008-07-149,2509,5909,1909,470295,900473.50
2008-07-118,8609,0708,8309,020173,600451
2008-07-108,8608,9408,7508,840158,300442
2008-07-098,9909,1008,8008,850186,400442.50
2008-07-089,1109,1208,7508,810181,300440.50
2008-07-079,2209,3309,0709,210191,600460.50
2008-07-049,2809,5709,2509,300160,500465
2008-07-039,4109,4109,0709,270200,400463.50
2008-07-029,8409,8409,2909,370202,700468.50
2008-07-019,5809,8609,5709,810183,900490.50
2008-06-309,3509,6109,3509,420180,300471
2008-06-279,3409,4509,2109,380234,900469
2008-06-269,5909,6209,3709,420125,300471
2008-06-259,6809,7009,3709,570196,900478.50
2008-06-249,9209,9409,5609,610125,200480.50
2008-06-239,3109,7409,2209,620203,600481
2008-06-209,6309,6309,2709,370210,900468.50
2008-06-199,7009,8509,3609,430307,600471.50
2008-06-189,78010,0309,7309,900343,300495
2008-06-179,6009,9909,4609,880419,000494
2008-06-1610,42010,50010,06010,200135,700510
2008-06-1310,36010,42010,31010,380176,800519
2008-06-1210,50010,67010,34010,370149,800518.50
2008-06-1110,95010,96010,33010,530190,000526.50
2008-06-1011,11011,14010,88010,940101,200547
2008-06-0911,18011,18010,93010,950190,100547.50
2008-06-0611,10011,35011,00011,170193,900558.50
2008-06-0510,94011,03010,72010,770248,400538.50
2008-06-0411,01011,20010,93011,090202,700554.50
2008-06-0311,15011,22011,03011,210220,800560.50
2008-06-0211,50011,55011,15011,420260,600571
2008-05-3010,90011,30010,88011,300411,400565
2008-05-2910,63010,80010,43010,650260,100532.50
2008-05-2810,84011,05010,55010,620229,800531
2008-05-2710,84011,09010,55010,930299,200546.50
2008-05-2610,90011,00010,56010,640373,200532
2008-05-2311,13011,33010,93011,300423,600565
2008-05-2210,80011,17010,65011,170493,100558.50
2008-05-2110,59010,75010,34010,490415,000524.50
2008-05-2010,24010,35010,16010,210210,300510.50
2008-05-1910,09010,19010,05010,160241,100508
2008-05-169,85010,0609,82010,000201,900500
2008-05-159,85010,0609,76010,020267,700501
2008-05-149,93010,1909,91010,150236,700507.50
2008-05-139,6109,8509,5509,800247,900490
2008-05-1210,24010,36010,01010,070212,900503.50
2008-05-0910,48010,55010,19010,230271,000511.50
2008-05-089,85010,6709,85010,220622,800511
2008-05-079,7609,7609,7609,760144,200488
2008-05-028,6308,8108,6308,76091,600438
2008-05-018,7608,8808,7008,73081,600436.50
2008-04-308,8709,0608,8508,860167,300443
2008-04-289,3109,3609,0409,170195,500458.50
2008-04-258,8409,0208,8209,010210,000450.50
2008-04-249,1009,1008,8708,930317,800446.50
2008-04-238,7009,2408,7009,200382,400460
2008-04-228,5908,6308,2808,310123,000415.50
2008-04-218,5408,6508,5208,53067,500426.50
2008-04-188,4708,5408,4008,51075,500425.50
2008-04-178,5708,6308,5108,55075,500427.50
2008-04-168,6408,6408,4408,520145,900426
2008-04-158,3308,6608,3208,630205,000431.50
2008-04-148,3608,3608,1208,230180,500411.50
2008-04-118,0508,3508,0408,350175,900417.50
2008-04-108,0008,0207,7607,930167,800396.50
2008-04-098,0008,0307,7607,890149,700394.50
2008-04-087,8907,9807,8407,90099,100395
2008-04-077,8807,9007,7307,880249,100394
2008-04-047,9107,9707,5207,590271,800379.50
2008-04-037,9508,0307,8807,910158,700395.50
2008-04-027,8607,9307,8107,88090,500394
2008-04-017,6707,8507,5707,740177,000387
2008-03-317,7007,8207,6107,710233,500385.50
2008-03-287,8507,8507,5307,660349,300383
2008-03-277,9608,0507,5607,710305,900385.50
2008-03-267,3607,9607,3607,940261,600397
2008-03-257,6507,7107,2807,420377,900371
2008-03-247,5707,9407,3607,550435,300377.50
2008-03-217,9207,9907,5707,690179,500384.50
2008-03-198,0808,2607,7607,840214,600392
2008-03-188,1008,1407,7407,980178,200399
2008-03-178,2008,2807,9708,110100,800405.50
2008-03-148,7908,8508,1708,360254,000418
2008-03-139,1509,3408,8008,870203,600443.50
2008-03-129,2809,2809,0409,130127,400456.50
2008-03-118,9509,0508,7109,010126,500450.50
2008-03-109,4509,4708,9809,040154,500452
2008-03-079,5009,6209,2809,550254,200477.50
2008-03-069,0509,6809,0209,490307,500474.50
2008-03-058,7708,8308,6208,760127,200438
2008-03-048,6708,7708,3508,720285,400436
2008-03-038,3508,6008,2808,420186,700421
2008-02-298,7608,9008,5608,650172,500432.50
2008-02-288,8008,9508,7908,860103,900443
2008-02-278,9509,0908,7508,790150,700439.50
2008-02-268,8609,0708,8408,850141,300442.50
2008-02-259,2909,2908,8108,960245,000448
2008-02-228,8609,2108,7609,180262,000459
2008-02-218,8109,1508,7108,960232,000448
2008-02-208,8508,8608,5108,520185,200426
2008-02-198,6708,8208,4808,650146,600432.50
2008-02-188,2908,8708,2908,640362,100432
2008-02-158,0308,2508,0208,210176,400410.50
2008-02-148,0108,1007,9508,030228,700401.50
2008-02-138,0208,1107,9508,010139,500400.50
2008-02-128,3508,3507,9207,970239,100398.50
2008-02-088,5308,5308,1308,330233,200416.50
2008-02-078,4108,5508,3108,520195,900426
2008-02-068,3808,4608,2508,250229,300412.50
2008-02-059,0509,2508,8708,890169,700444.50
2008-02-049,0609,0808,8108,950117,100447.50
2008-02-019,2009,2008,8408,980136,500449
2008-01-318,7609,1908,5109,130207,000456.50
2008-01-309,1609,1608,6208,750217,200437.50
2008-01-298,9009,1108,7309,060142,300453
2008-01-289,1309,1708,8008,810122,100440.50
2008-01-259,1909,2509,0509,230117,000461.50
2008-01-248,5108,9008,5108,790143,000439.50
2008-01-238,7509,0608,6708,710219,500435.50
2008-01-228,6908,9808,5208,600258,800430
2008-01-219,6309,6609,4509,490149,900474.50
2008-01-189,6409,8909,5509,830269,100491.50
2008-01-179,99010,1009,81010,040297,700502
2008-01-169,80010,0709,4109,890311,900494.50
2008-01-1510,37010,3809,7509,850205,600492.50
2008-01-1110,90010,90010,33010,370266,000518.50
2008-01-1011,21011,23010,80010,810219,200540.50
2008-01-0911,00011,45011,00011,390116,900569.50
2008-01-0810,95011,39010,95011,380127,400569
2008-01-0711,04011,53010,89011,150228,400557.50
2008-01-0411,84011,84011,17011,21099,300560.50

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