5019 出光興産(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	8,710	8,710	8,620	8,620	74,500	431
2010-12-29	8,600	8,730	8,560	8,720	96,000	436
2010-12-28	8,650	8,650	8,500	8,580	90,800	429
2010-12-27	8,680	8,750	8,620	8,650	92,300	432.50
2010-12-24	8,630	8,810	8,620	8,680	237,300	434
2010-12-22	8,610	8,690	8,490	8,530	177,200	426.50
2010-12-21	8,410	8,640	8,410	8,610	284,000	430.50
2010-12-20	8,310	8,500	8,280	8,370	219,600	418.50
2010-12-17	8,180	8,300	8,180	8,240	224,300	412
2010-12-16	8,070	8,170	7,990	8,170	220,300	408.50
2010-12-15	8,250	8,250	8,100	8,140	165,200	407
2010-12-14	8,050	8,200	8,030	8,170	212,900	408.50
2010-12-13	7,810	8,000	7,740	8,000	227,200	400
2010-12-10	7,660	7,810	7,650	7,770	374,400	388.50
2010-12-09	7,960	7,970	7,760	7,830	224,300	391.50
2010-12-08	7,710	7,990	7,690	7,990	350,400	399.50
2010-12-07	7,870	7,870	7,540	7,630	409,900	381.50
2010-12-06	7,940	7,970	7,820	7,870	141,800	393.50
2010-12-03	7,880	7,970	7,870	7,910	109,800	395.50
2010-12-02	7,920	7,920	7,770	7,870	204,000	393.50
2010-12-01	7,700	7,880	7,610	7,830	327,300	391.50
2010-11-30	8,000	8,040	7,750	7,790	194,000	389.50
2010-11-29	8,010	8,100	7,990	8,030	131,800	401.50
2010-11-26	8,110	8,180	8,000	8,000	83,100	400
2010-11-25	8,150	8,240	8,060	8,140	139,600	407
2010-11-24	7,900	8,110	7,860	8,060	187,600	403
2010-11-22	7,740	8,050	7,730	8,000	227,900	400
2010-11-19	7,500	7,630	7,470	7,600	190,800	380
2010-11-18	7,370	7,420	7,340	7,390	88,600	369.50
2010-11-17	7,150	7,340	7,140	7,330	112,000	366.50
2010-11-16	7,190	7,260	7,060	7,230	154,700	361.50
2010-11-15	7,250	7,280	7,170	7,220	120,000	361
2010-11-12	7,360	7,430	7,240	7,240	87,700	362
2010-11-11	7,330	7,440	7,310	7,370	88,400	368.50
2010-11-10	7,250	7,350	7,240	7,350	95,700	367.50
2010-11-09	7,140	7,310	7,140	7,200	104,800	360
2010-11-08	7,070	7,210	7,070	7,170	110,200	358.50
2010-11-05	7,200	7,290	6,940	7,090	185,200	354.50
2010-11-04	6,900	7,140	6,890	7,080	239,500	354
2010-11-02	6,760	6,770	6,650	6,730	82,200	336.50
2010-11-01	6,720	6,780	6,700	6,710	54,300	335.50
2010-10-29	6,830	6,860	6,710	6,770	83,800	338.50
2010-10-28	6,790	6,860	6,710	6,810	110,800	340.50
2010-10-27	6,850	6,870	6,710	6,780	88,800	339
2010-10-26	6,870	6,930	6,840	6,880	71,300	344
2010-10-25	6,840	6,950	6,770	6,810	106,800	340.50
2010-10-22	6,890	6,920	6,810	6,830	122,100	341.50
2010-10-21	7,060	7,060	6,850	6,930	114,700	346.50
2010-10-20	7,000	7,030	6,860	6,980	116,000	349
2010-10-19	7,180	7,280	7,090	7,140	80,200	357
2010-10-18	7,070	7,240	7,060	7,220	68,500	361
2010-10-15	7,210	7,210	7,080	7,110	81,800	355.50
2010-10-14	7,040	7,210	7,040	7,160	104,300	358
2010-10-13	7,100	7,110	6,940	6,990	123,800	349.50
2010-10-12	7,270	7,270	7,040	7,050	169,200	352.50
2010-10-08	7,180	7,290	7,150	7,280	121,100	364
2010-10-07	7,110	7,180	7,050	7,150	130,400	357.50
2010-10-06	7,040	7,170	6,990	7,130	122,300	356.50
2010-10-05	6,870	7,000	6,800	6,960	115,800	348
2010-10-04	6,950	6,980	6,830	6,840	72,800	342
2010-10-01	7,170	7,190	6,930	6,930	138,900	346.50
2010-09-30	7,140	7,250	7,120	7,160	154,500	358
2010-09-29	7,020	7,180	7,000	7,160	106,800	358
2010-09-28	7,050	7,100	6,960	6,990	71,500	349.50
2010-09-27	7,020	7,110	7,020	7,100	54,500	355
2010-09-24	7,080	7,110	6,990	7,060	125,900	353
2010-09-22	7,050	7,140	7,010	7,110	83,300	355.50
2010-09-21	7,130	7,200	7,030	7,090	89,500	354.50
2010-09-17	7,120	7,230	7,070	7,130	121,600	356.50
2010-09-16	7,200	7,240	7,090	7,110	60,200	355.50
2010-09-15	7,050	7,190	7,050	7,170	79,900	358.50
2010-09-14	7,120	7,190	7,100	7,130	66,800	356.50
2010-09-13	7,200	7,240	7,110	7,170	93,300	358.50
2010-09-10	7,150	7,260	7,050	7,070	234,000	353.50
2010-09-09	7,010	7,060	6,990	7,020	100,300	351
2010-09-08	6,980	6,990	6,850	6,920	114,800	346
2010-09-07	7,060	7,120	7,010	7,070	89,800	353.50
2010-09-06	6,970	7,060	6,950	7,060	78,100	353
2010-09-03	7,010	7,020	6,850	6,920	171,700	346
2010-09-02	7,070	7,100	6,900	6,980	158,100	349
2010-09-01	6,660	7,070	6,640	7,060	299,500	353
2010-08-31	6,720	6,750	6,600	6,620	108,600	331
2010-08-30	6,930	6,980	6,770	6,820	184,900	341
2010-08-27	6,800	6,850	6,670	6,830	262,200	341.50
2010-08-26	6,860	6,930	6,770	6,900	154,700	345
2010-08-25	6,850	6,970	6,800	6,900	169,500	345
2010-08-24	6,920	6,950	6,800	6,850	71,800	342.50
2010-08-23	6,960	7,050	6,860	6,930	129,400	346.50
2010-08-20	6,940	6,990	6,860	6,920	116,200	346
2010-08-19	7,060	7,110	6,940	6,980	271,900	349
2010-08-18	7,010	7,120	6,950	7,100	141,300	355
2010-08-17	7,080	7,100	6,990	7,010	98,700	350.50
2010-08-16	7,050	7,120	7,030	7,090	130,500	354.50
2010-08-13	7,100	7,200	7,020	7,160	161,100	358
2010-08-12	7,020	7,150	6,940	7,110	220,800	355.50
2010-08-11	7,130	7,140	7,010	7,040	180,600	352
2010-08-10	7,110	7,170	7,010	7,130	163,600	356.50
2010-08-09	7,100	7,230	7,060	7,140	178,200	357
2010-08-06	6,920	7,170	6,920	7,140	215,800	357
2010-08-05	6,780	7,050	6,780	6,980	222,500	349
2010-08-04	6,720	6,820	6,650	6,800	277,400	340
2010-08-03	6,480	6,580	6,460	6,550	108,400	327.50
2010-08-02	6,500	6,530	6,370	6,410	97,600	320.50
2010-07-30	6,560	6,560	6,400	6,430	121,900	321.50
2010-07-29	6,550	6,570	6,480	6,540	157,700	327
2010-07-28	6,630	6,680	6,570	6,670	94,800	333.50
2010-07-27	6,580	6,660	6,500	6,640	110,700	332
2010-07-26	6,540	6,650	6,510	6,550	156,300	327.50
2010-07-23	6,430	6,560	6,360	6,520	237,300	326
2010-07-22	6,280	6,420	6,260	6,350	121,200	317.50
2010-07-21	6,410	6,450	6,330	6,390	121,300	319.50
2010-07-20	6,370	6,380	6,250	6,340	110,800	317
2010-07-16	6,490	6,600	6,430	6,470	104,800	323.50
2010-07-15	6,650	6,650	6,510	6,580	117,500	329
2010-07-14	6,750	6,760	6,700	6,740	70,700	337
2010-07-13	6,730	6,740	6,620	6,670	77,100	333.50
2010-07-12	6,690	6,810	6,690	6,730	77,400	336.50
2010-07-09	6,780	6,830	6,550	6,720	243,700	336
2010-07-08	6,770	6,890	6,700	6,830	219,000	341.50
2010-07-07	6,560	6,710	6,560	6,590	136,400	329.50
2010-07-06	6,560	6,660	6,430	6,550	191,300	327.50
2010-07-05	6,590	6,670	6,530	6,570	105,200	328.50
2010-07-02	6,550	6,650	6,450	6,550	180,700	327.50
2010-07-01	6,760	6,760	6,440	6,550	232,600	327.50
2010-06-30	6,480	6,770	6,460	6,720	303,100	336
2010-06-29	6,710	6,780	6,550	6,580	207,500	329
2010-06-28	6,900	6,900	6,650	6,670	204,100	333.50
2010-06-25	6,950	6,960	6,750	6,800	185,000	340
2010-06-24	6,830	6,990	6,770	6,960	156,500	348
2010-06-23	6,860	6,920	6,770	6,820	174,000	341
2010-06-22	7,200	7,290	7,000	7,010	239,200	350.50
2010-06-21	7,080	7,380	7,040	7,290	299,200	364.50
2010-06-18	7,030	7,150	7,030	7,120	122,700	356
2010-06-17	6,960	7,140	6,960	7,100	147,200	355
2010-06-16	7,080	7,140	6,990	7,030	194,600	351.50
2010-06-15	6,620	7,140	6,590	7,040	462,500	352
2010-06-14	6,710	6,710	6,620	6,680	88,900	334
2010-06-11	6,800	6,820	6,630	6,640	131,200	332
2010-06-10	6,590	6,780	6,530	6,680	252,400	334
2010-06-09	6,440	6,580	6,390	6,510	294,100	325.50
2010-06-08	6,160	6,470	6,140	6,360	197,300	318
2010-06-07	6,500	6,540	6,210	6,260	244,600	313
2010-06-04	6,580	6,810	6,580	6,700	320,900	335
2010-06-03	6,500	6,530	6,430	6,500	224,000	325
2010-06-02	6,570	6,580	6,380	6,420	195,800	321
2010-06-01	6,780	6,820	6,640	6,670	128,600	333.50
2010-05-31	6,740	6,930	6,700	6,820	101,300	341
2010-05-28	6,670	6,800	6,500	6,700	134,900	335
2010-05-27	6,350	6,640	6,350	6,570	145,200	328.50
2010-05-26	6,710	6,710	6,300	6,450	253,200	322.50
2010-05-25	6,880	6,880	6,570	6,610	167,100	330.50
2010-05-24	6,710	6,860	6,590	6,810	96,900	340.50
2010-05-21	6,870	6,870	6,580	6,780	179,600	339
2010-05-20	6,790	7,000	6,790	6,970	204,900	348.50
2010-05-19	6,760	6,890	6,580	6,890	302,500	344.50
2010-05-18	7,150	7,170	6,800	6,860	231,300	343
2010-05-17	7,390	7,450	7,120	7,210	128,700	360.50
2010-05-14	7,680	7,700	7,370	7,480	245,800	374
2010-05-13	7,690	7,790	7,660	7,740	150,800	387
2010-05-12	7,570	7,630	7,540	7,600	180,200	380
2010-05-11	7,480	7,590	7,440	7,490	253,000	374.50
2010-05-10	7,090	7,340	7,020	7,330	288,100	366.50
2010-05-07	7,350	7,360	7,050	7,150	262,200	357.50
2010-05-06	7,680	7,690	7,480	7,500	196,900	375
2010-04-30	7,750	7,850	7,520	7,830	237,100	391.50
2010-04-28	7,790	7,790	7,660	7,740	153,300	387
2010-04-27	7,880	7,880	7,760	7,790	133,600	389.50
2010-04-26	7,920	7,930	7,850	7,880	156,900	394
2010-04-23	7,950	7,950	7,800	7,910	168,200	395.50
2010-04-22	7,680	7,940	7,670	7,880	262,100	394
2010-04-21	7,730	7,790	7,660	7,730	150,900	386.50
2010-04-20	7,670	7,770	7,640	7,730	149,400	386.50
2010-04-19	7,580	7,640	7,530	7,540	196,600	377
2010-04-16	7,700	7,710	7,560	7,690	197,100	384.50
2010-04-15	7,630	7,710	7,620	7,670	158,600	383.50
2010-04-14	7,570	7,640	7,510	7,580	244,700	379
2010-04-13	7,490	7,510	7,410	7,470	125,500	373.50
2010-04-12	7,420	7,500	7,370	7,460	113,100	373
2010-04-09	7,310	7,370	7,180	7,270	251,600	363.50
2010-04-08	7,380	7,450	7,330	7,370	82,500	368.50
2010-04-07	7,530	7,570	7,350	7,380	162,900	369
2010-04-06	7,490	7,550	7,410	7,460	128,700	373
2010-04-05	7,540	7,600	7,450	7,480	149,700	374
2010-04-02	7,200	7,580	7,170	7,560	289,500	378
2010-04-01	7,090	7,170	7,040	7,140	186,400	357
2010-03-31	7,140	7,180	7,050	7,080	209,800	354
2010-03-30	7,150	7,240	7,000	7,090	291,100	354.50
2010-03-29	6,990	7,200	6,980	7,190	168,200	359.50
2010-03-26	6,900	7,050	6,880	7,050	149,400	352.50
2010-03-25	6,900	6,910	6,780	6,790	79,100	339.50
2010-03-24	6,950	6,990	6,830	6,880	136,200	344
2010-03-23	7,010	7,080	6,890	6,940	115,600	347
2010-03-19	6,850	7,000	6,850	7,000	93,000	350
2010-03-18	6,900	6,990	6,870	6,910	103,300	345.50
2010-03-17	6,670	6,910	6,660	6,890	182,200	344.50
2010-03-16	6,640	6,650	6,560	6,600	86,100	330
2010-03-15	6,690	6,690	6,620	6,620	32,100	331
2010-03-12	6,680	6,680	6,590	6,640	89,800	332
2010-03-11	6,630	6,660	6,570	6,640	54,600	332
2010-03-10	6,730	6,730	6,620	6,630	93,800	331.50
2010-03-09	6,720	6,780	6,700	6,740	110,000	337
2010-03-08	6,750	6,750	6,660	6,700	101,400	335
2010-03-05	6,540	6,600	6,510	6,590	83,600	329.50
2010-03-04	6,560	6,600	6,440	6,460	102,800	323
2010-03-03	6,480	6,530	6,420	6,510	127,900	325.50
2010-03-02	6,540	6,550	6,460	6,500	75,800	325
2010-03-01	6,480	6,600	6,480	6,540	116,400	327
2010-02-26	6,420	6,540	6,420	6,520	115,600	326
2010-02-25	6,460	6,480	6,400	6,430	135,900	321.50
2010-02-24	6,490	6,510	6,380	6,450	216,700	322.50
2010-02-23	6,700	6,720	6,520	6,560	253,500	328
2010-02-22	6,740	6,840	6,690	6,800	145,800	340
2010-02-19	6,750	6,890	6,690	6,720	169,300	336
2010-02-18	6,770	6,770	6,640	6,730	162,800	336.50
2010-02-17	6,750	6,790	6,710	6,760	194,500	338
2010-02-16	6,480	6,770	6,450	6,770	341,800	338.50
2010-02-15	6,370	6,410	6,360	6,380	57,400	319
2010-02-12	6,390	6,460	6,370	6,410	121,100	320.50
2010-02-10	6,330	6,390	6,280	6,290	96,900	314.50
2010-02-09	6,370	6,470	6,300	6,320	124,500	316
2010-02-08	6,400	6,470	6,350	6,390	138,600	319.50
2010-02-05	6,260	6,500	6,260	6,460	247,800	323
2010-02-04	6,450	6,480	6,360	6,460	218,800	323
2010-02-03	6,160	6,490	6,100	6,460	545,100	323
2010-02-02	5,780	5,920	5,750	5,880	108,300	294
2010-02-01	5,780	5,790	5,690	5,730	127,900	286.50
2010-01-29	5,800	5,880	5,780	5,780	118,100	289
2010-01-28	5,910	5,930	5,770	5,870	91,700	293.50
2010-01-27	5,950	6,010	5,820	5,830	126,100	291.50
2010-01-26	6,020	6,130	5,970	5,970	124,700	298.50
2010-01-25	6,000	6,050	5,940	5,960	111,400	298
2010-01-22	5,930	6,060	5,870	6,030	234,400	301.50
2010-01-21	5,840	6,160	5,820	6,110	250,100	305.50
2010-01-20	5,950	6,050	5,910	5,940	226,500	297
2010-01-19	5,810	5,910	5,760	5,850	139,600	292.50
2010-01-18	5,820	5,840	5,750	5,780	106,900	289
2010-01-15	6,000	6,000	5,800	5,920	243,100	296
2010-01-14	6,130	6,140	5,870	5,970	237,500	298.50
2010-01-13	6,180	6,320	6,110	6,130	209,100	306.50
2010-01-12	5,970	6,170	5,950	6,150	185,600	307.50
2010-01-08	5,950	6,060	5,920	5,980	232,300	299
2010-01-07	5,740	5,890	5,700	5,850	238,600	292.50
2010-01-06	5,670	5,700	5,570	5,700	175,800	285
2010-01-05	5,470	5,660	5,470	5,620	144,600	281
2010-01-04	5,420	5,500	5,410	5,430	49,300	271.50

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