5019 出光興産(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-307,9107,9607,8907,94073,500397
2011-12-297,8607,9507,8107,90090,600395
2011-12-288,0308,0307,8507,870139,400393.50
2011-12-278,0308,0807,9508,03052,500401.50
2011-12-268,1208,1208,0008,03064,700401.50
2011-12-228,1608,1607,9107,970151,500398.50
2011-12-218,2708,2808,1108,15097,100407.50
2011-12-208,0008,1408,0008,14075,800407
2011-12-198,2508,2807,9908,080110,600404
2011-12-168,2608,2808,1608,22073,300411
2011-12-158,3208,3808,2108,210150,300410.50
2011-12-148,5208,5608,3908,430106,100421.50
2011-12-138,6008,6908,5008,530156,800426.50
2011-12-128,5608,7608,4708,700178,200435
2011-12-098,3308,5908,3308,410127,400420.50
2011-12-088,6008,6308,4708,520137,400426
2011-12-078,3208,5008,2608,450229,100422.50
2011-12-068,3808,4008,2508,250145,400412.50
2011-12-058,3008,4308,2708,33088,400416.50
2011-12-028,4008,4508,3108,330106,400416.50
2011-12-018,2708,3808,2208,350148,900417.50
2011-11-308,0008,1407,9508,050234,000402.50
2011-11-297,9808,0207,9008,01093,300400.50
2011-11-287,6507,9107,6407,880122,700394
2011-11-257,5807,6807,5407,57063,400378.50
2011-11-247,6507,7107,5607,58092,800379
2011-11-227,5607,7907,5407,760121,100388
2011-11-217,6507,6607,5207,55071,600377.50
2011-11-187,7707,8107,6907,75077,900387.50
2011-11-177,7707,8907,6807,87099,900393.50
2011-11-167,7907,8907,7407,770120,800388.50
2011-11-157,8107,8207,7007,750125,400387.50
2011-11-147,9007,9807,8107,940109,500397
2011-11-117,6907,8307,5007,770117,800388.50
2011-11-107,6707,6707,5307,60092,800380
2011-11-097,7107,8407,7107,830122,800391.50
2011-11-087,7907,8807,5607,640134,100382
2011-11-077,7507,9707,7107,880116,400394
2011-11-047,7007,8707,6507,870196,800393.50
2011-11-027,3407,6507,3307,470236,000373.50
2011-11-017,3507,4007,1907,370125,000368.50
2011-10-317,6607,7907,4207,420139,200371
2011-10-287,7507,8507,6907,69090,000384.50
2011-10-277,3107,6907,2307,670118,200383.50
2011-10-267,3007,4307,1907,36061,700368
2011-10-257,6307,6407,3407,360140,300368
2011-10-247,3007,5007,3007,49075,500374.50
2011-10-217,1807,2407,1307,20089,600360
2011-10-207,3007,3107,1307,170113,200358.50
2011-10-197,5807,5807,3607,39065,200369.50
2011-10-187,4807,5807,4407,49074,400374.50
2011-10-177,6307,7207,6307,66096,000383
2011-10-147,5007,5807,4407,48090,600374
2011-10-137,5707,6307,5207,520102,700376
2011-10-127,3707,5507,3307,530129,800376.50
2011-10-117,2907,3807,2607,380168,900369
2011-10-077,0007,0506,9506,980105,000349
2011-10-066,6306,9006,6006,860150,500343
2011-10-056,6806,7106,5306,590102,700329.50
2011-10-046,6406,6806,5006,620119,800331
2011-10-036,8506,8706,7006,800106,100340
2011-09-306,9907,0406,9207,020153,600351
2011-09-296,9407,0006,8006,960206,500348
2011-09-286,9307,1106,9306,990149,800349.50
2011-09-277,0307,0706,8406,920238,400346
2011-09-267,3007,3006,9006,940143,200347
2011-09-227,3507,4007,2207,230120,800361.50
2011-09-217,5307,5507,4107,47087,300373.50
2011-09-207,6407,6407,4907,520107,500376
2011-09-167,4107,7407,3807,740111,000387
2011-09-157,4207,4307,3007,35091,400367.50
2011-09-147,4707,5407,2607,280141,000364
2011-09-137,3907,5007,2907,470104,200373.50
2011-09-127,2007,3207,1607,300100,800365
2011-09-097,4307,4707,3207,340162,800367
2011-09-087,6207,6807,4607,550101,600377.50
2011-09-077,5907,6007,4107,580159,600379
2011-09-067,5507,6007,3607,380100,300369
2011-09-057,7707,7707,5107,55078,300377.50
2011-09-027,8907,9207,7907,85073,800392.50
2011-09-018,0008,0007,8307,940158,800397
2011-08-317,9808,0407,9207,950140,200397.50
2011-08-307,9908,1007,9708,010126,800400.50
2011-08-297,8307,9207,7307,880174,300394
2011-08-267,7408,0207,7407,980229,500399
2011-08-257,6507,9107,6107,730301,900386.50
2011-08-247,4007,6407,3507,500309,200375
2011-08-237,3907,4007,1207,210164,300360.50
2011-08-227,3807,4707,2107,240114,800362
2011-08-197,5007,6007,3507,400136,200370
2011-08-187,6007,7007,6007,660151,000383
2011-08-177,6807,7007,4707,560158,200378
2011-08-167,6207,6907,6207,67086,800383.50
2011-08-157,6907,6907,5507,62085,300381
2011-08-127,6307,6607,5207,560128,300378
2011-08-117,5307,6507,5107,580103,500379
2011-08-107,8507,9007,6707,720174,900386
2011-08-097,6507,6807,2607,670258,400383.50
2011-08-088,1008,2107,9308,010162,400400.50
2011-08-058,0208,2007,9408,180229,300409
2011-08-048,6208,7408,4608,500206,900425
2011-08-039,0609,1008,5508,610284,200430.50
2011-08-029,0909,2209,0209,210159,900460.50
2011-08-018,9709,0808,9309,060116,500453
2011-07-299,0109,1108,9408,940122,500447
2011-07-289,1409,1608,9709,03092,500451.50
2011-07-279,2309,2909,1409,29098,200464.50
2011-07-269,1609,2709,1309,24078,300462
2011-07-259,1509,1809,1209,16087,200458
2011-07-229,2309,2709,1609,190147,500459.50
2011-07-219,1209,1709,1109,16083,900458
2011-07-209,0409,1508,9909,06069,400453
2011-07-198,9108,9708,8208,91087,000445.50
2011-07-158,9808,9908,9008,93057,200446.50
2011-07-148,9809,0508,9008,95099,000447.50
2011-07-138,9009,0408,9008,98083,300449
2011-07-129,0009,0708,8808,880114,600444
2011-07-119,0309,1008,9709,100112,900455
2011-07-088,8709,0908,8409,060195,300453
2011-07-078,8408,8408,7208,80086,900440
2011-07-068,6708,8508,6608,85084,800442.50
2011-07-058,6308,7208,6308,71050,700435.50
2011-07-048,6708,7908,6208,70088,000435
2011-07-018,6108,6408,5508,58079,700429
2011-06-308,6108,6408,4808,560173,200428
2011-06-298,5008,5008,3808,480102,200424
2011-06-288,3708,5008,3608,430145,400421.50
2011-06-278,3408,3408,2208,250100,800412.50
2011-06-248,4408,4608,2608,330198,300416.50
2011-06-238,3808,5508,3808,420165,200421
2011-06-228,3608,4508,3108,440135,700422
2011-06-218,4208,4308,1908,300145,300415
2011-06-208,4708,5008,3608,39084,400419.50
2011-06-178,6508,6708,4508,520154,800426
2011-06-168,6508,7408,6308,660153,900433
2011-06-158,7108,8608,6808,800152,900440
2011-06-148,6508,6908,5408,610300,400430.50
2011-06-138,9408,9408,6608,750157,700437.50
2011-06-109,0609,1308,9809,030190,200451.50
2011-06-098,9909,1008,9109,050115,700452.50
2011-06-088,9709,0908,9409,020133,600451
2011-06-078,6508,9308,6508,930167,700446.50
2011-06-068,6308,8008,6008,720174,400436
2011-06-038,8108,8908,5808,600138,400430
2011-06-029,0909,1008,8408,860246,100443
2011-06-019,1409,2409,0209,240452,600462
2011-05-318,7708,9908,7608,990180,200449.50
2011-05-308,6508,8108,6108,710139,500435.50
2011-05-278,5708,8208,5008,710151,300435.50
2011-05-268,7208,7708,5708,620166,300431
2011-05-258,7208,7808,5108,540238,000427
2011-05-248,4108,5008,3608,470176,100423.50
2011-05-238,4408,5508,3208,450214,000422.50
2011-05-208,5908,6008,4808,500214,700425
2011-05-198,8508,8708,6408,690147,500434.50
2011-05-188,6908,8308,6108,750119,300437.50
2011-05-178,6108,7708,5308,670158,100433.50
2011-05-168,7908,8108,6108,670118,800433.50
2011-05-139,2509,2508,7308,870186,500443.50
2011-05-129,2609,3909,1709,300126,100465
2011-05-119,3009,3509,2509,310160,100465.50
2011-05-109,3209,3909,1309,280180,800464
2011-05-099,2109,3409,2109,260156,000463
2011-05-069,3809,3809,1009,150309,600457.50
2011-05-029,5409,5609,2909,420205,700471
2011-04-289,4909,5109,3809,490138,900474.50
2011-04-279,4809,5209,4009,46086,900473
2011-04-269,4509,5309,3609,45096,200472.50
2011-04-259,3209,5009,3009,35094,500467.50
2011-04-229,4909,5009,3609,47064,300473.50
2011-04-219,4909,5509,4109,49088,100474.50
2011-04-209,2909,3909,2509,370102,800468.50
2011-04-199,3409,4309,2409,270162,900463.50
2011-04-189,5909,6709,4609,46089,200473
2011-04-159,6509,7609,5109,53081,900476.50
2011-04-149,5309,5809,4209,550114,100477.50
2011-04-139,5109,5709,3409,520286,800476
2011-04-129,8909,9309,6309,690177,900484.50
2011-04-119,90010,1309,90010,09098,700504.50
2011-04-089,93010,1109,9109,940143,600497
2011-04-079,92010,1709,8809,970120,400498.50
2011-04-0610,25010,2509,84010,000144,800500
2011-04-0510,28010,40010,12010,140259,500507
2011-04-0410,21010,29010,18010,210188,100510.50
2011-04-019,98010,2609,95010,150276,100507.50
2011-03-319,6909,7409,5209,740185,500487
2011-03-309,6309,7609,5309,640250,400482
2011-03-299,95010,0409,7309,780232,000489
2011-03-289,80010,0809,79010,080201,500504
2011-03-259,8809,8809,5509,710205,700485.50
2011-03-249,4209,8509,3609,770250,000488.50
2011-03-239,4609,5109,2309,340144,500467
2011-03-229,3909,5909,2309,450284,600472.50
2011-03-188,9009,1508,8808,930165,000446.50
2011-03-178,1908,9508,1608,750235,200437.50
2011-03-168,3908,6508,3008,580270,700429
2011-03-158,6408,6407,4407,990438,000399.50
2011-03-148,7309,5008,7308,940331,900447
2011-03-119,2809,3009,1209,180275,400459
2011-03-109,6609,7609,3909,430167,700471.50
2011-03-099,7309,7909,6709,740148,400487
2011-03-089,9509,9909,7109,720156,900486
2011-03-079,9209,9909,8909,930102,200496.50
2011-03-0410,01010,0409,8509,910116,800495.50
2011-03-039,8709,9809,7009,870213,900493.50
2011-03-029,75010,0109,7509,900237,400495
2011-03-019,5809,9409,5509,850191,400492.50
2011-02-289,6409,7509,4009,630141,200481.50
2011-02-259,2009,6709,2009,630225,000481.50
2011-02-249,3409,5309,2809,350217,000467.50
2011-02-239,8109,8709,3809,420295,900471
2011-02-229,86010,1409,7409,750190,600487.50
2011-02-219,7009,8909,6709,810130,500490.50
2011-02-189,5309,8709,5309,740265,800487
2011-02-179,3909,6809,3609,600328,500480
2011-02-169,1809,3309,1309,240144,800462
2011-02-159,0009,2808,9609,260223,600463
2011-02-148,9009,1308,8609,100197,100455
2011-02-108,7308,8908,6808,850146,600442.50
2011-02-098,8908,8908,7708,82087,600441
2011-02-088,8908,9108,8408,870102,700443.50
2011-02-078,8408,8708,7608,820165,600441
2011-02-049,0909,0908,7708,800253,400440
2011-02-039,0909,1908,9409,000230,000450
2011-02-029,2109,2109,0309,100417,900455
2011-02-018,8309,0008,7508,910298,700445.50
2011-01-318,4908,6908,4708,630105,200431.50
2011-01-288,6908,7108,5208,600128,700430
2011-01-278,6108,7108,5808,690212,800434.50
2011-01-268,8208,8308,7108,730141,400436.50
2011-01-258,8408,9208,7908,900132,300445
2011-01-248,8508,8908,6808,890141,600444.50
2011-01-219,0509,0708,7108,780255,200439
2011-01-209,0209,0408,9309,020180,700451
2011-01-198,9909,0608,9209,05086,600452.50
2011-01-188,9009,0408,8608,950189,900447.50
2011-01-179,0709,0908,9208,960127,300448
2011-01-149,0009,1208,9309,010157,700450.50
2011-01-138,8509,0408,7608,950238,500447.50
2011-01-129,0809,1408,7108,750291,800437.50
2011-01-118,9409,0408,8809,000166,500450
2011-01-078,9409,0508,8808,990159,000449.50
2011-01-068,8808,9808,8808,940195,000447
2011-01-058,8808,9008,8108,850189,100442.50
2011-01-048,7108,9108,7108,880152,900444

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