5019 出光興産(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	7,420	7,490	7,360	7,480	104,900	374
2012-12-27	7,450	7,450	7,370	7,370	75,000	368.50
2012-12-26	7,340	7,360	7,260	7,320	58,700	366
2012-12-25	7,500	7,510	7,270	7,310	74,500	365.50
2012-12-21	7,450	7,470	7,250	7,350	167,200	367.50
2012-12-20	7,350	7,430	7,310	7,360	132,500	368
2012-12-19	7,190	7,340	7,180	7,310	123,300	365.50
2012-12-18	7,010	7,200	7,010	7,130	125,200	356.50
2012-12-17	7,100	7,110	6,980	7,010	88,700	350.50
2012-12-14	7,020	7,110	6,990	7,080	116,300	354
2012-12-13	7,020	7,060	6,990	7,020	89,800	351
2012-12-12	6,910	7,040	6,910	7,000	123,200	350
2012-12-11	6,900	6,980	6,880	6,930	52,700	346.50
2012-12-10	7,050	7,060	6,910	6,940	78,800	347
2012-12-07	6,990	7,020	6,940	6,990	120,400	349.50
2012-12-06	7,080	7,080	6,960	7,010	127,500	350.50
2012-12-05	6,810	7,010	6,800	6,980	207,300	349
2012-12-04	6,760	6,840	6,730	6,830	77,400	341.50
2012-12-03	6,760	6,800	6,740	6,750	94,900	337.50
2012-11-30	6,820	6,880	6,740	6,760	158,100	338
2012-11-29	6,820	6,820	6,680	6,760	204,600	338
2012-11-28	6,890	6,970	6,820	6,820	165,500	341
2012-11-27	6,910	6,970	6,870	6,890	157,400	344.50
2012-11-26	7,090	7,090	6,950	6,950	104,400	347.50
2012-11-22	7,140	7,140	6,970	6,970	110,200	348.50
2012-11-21	7,100	7,150	7,040	7,060	118,500	353
2012-11-20	7,080	7,100	7,000	7,100	109,900	355
2012-11-19	6,870	7,050	6,850	6,960	174,100	348
2012-11-16	6,720	6,810	6,650	6,760	143,600	338
2012-11-15	6,780	6,850	6,720	6,750	115,300	337.50
2012-11-14	6,790	6,810	6,740	6,780	71,000	339
2012-11-13	6,660	6,810	6,660	6,800	121,300	340
2012-11-12	6,720	6,730	6,610	6,630	90,000	331.50
2012-11-09	6,760	6,810	6,680	6,780	123,600	339
2012-11-08	6,780	6,910	6,780	6,860	123,800	343
2012-11-07	6,930	6,940	6,660	6,840	221,900	342
2012-11-06	6,900	6,970	6,870	6,920	111,400	346
2012-11-05	6,740	6,890	6,740	6,860	102,500	343
2012-11-02	6,900	6,920	6,830	6,870	65,400	343.50
2012-11-01	6,910	6,960	6,860	6,880	87,000	344
2012-10-31	6,810	6,930	6,810	6,870	128,000	343.50
2012-10-30	6,950	6,970	6,790	6,810	131,300	340.50
2012-10-29	7,010	7,030	6,910	6,950	64,500	347.50
2012-10-26	7,070	7,120	7,000	7,000	71,600	350
2012-10-25	7,030	7,120	7,020	7,060	93,000	353
2012-10-24	7,110	7,130	7,030	7,030	127,800	351.50
2012-10-23	7,210	7,210	7,100	7,160	71,800	358
2012-10-22	7,030	7,250	7,020	7,200	123,800	360
2012-10-19	7,090	7,150	7,030	7,130	122,900	356.50
2012-10-18	7,150	7,170	7,010	7,030	155,200	351.50
2012-10-17	7,050	7,150	7,050	7,120	178,800	356
2012-10-16	6,930	7,040	6,880	7,040	168,900	352
2012-10-15	6,850	6,970	6,840	6,930	196,600	346.50
2012-10-12	6,660	6,820	6,640	6,800	207,300	340
2012-10-11	6,440	6,690	6,440	6,640	205,500	332
2012-10-10	6,310	6,530	6,310	6,510	129,300	325.50
2012-10-09	6,510	6,560	6,380	6,410	122,700	320.50
2012-10-05	6,490	6,630	6,490	6,550	117,600	327.50
2012-10-04	6,490	6,520	6,370	6,470	105,700	323.50
2012-10-03	6,470	6,520	6,400	6,490	142,000	324.50
2012-10-02	6,420	6,550	6,410	6,510	122,800	325.50
2012-10-01	6,310	6,440	6,280	6,410	116,500	320.50
2012-09-28	6,500	6,590	6,390	6,400	229,700	320
2012-09-27	6,500	6,560	6,490	6,530	57,100	326.50
2012-09-26	6,590	6,610	6,510	6,560	90,700	328
2012-09-25	6,660	6,810	6,610	6,790	106,500	339.50
2012-09-24	6,740	6,820	6,720	6,760	82,800	338
2012-09-21	6,690	6,810	6,630	6,760	126,000	338
2012-09-20	6,700	6,810	6,600	6,690	180,200	334.50
2012-09-19	6,740	6,890	6,710	6,820	223,300	341
2012-09-18	6,490	6,750	6,450	6,720	194,000	336
2012-09-14	6,330	6,530	6,310	6,480	153,200	324
2012-09-13	6,220	6,260	6,150	6,220	71,300	311
2012-09-12	6,160	6,240	6,150	6,230	70,800	311.50
2012-09-11	6,170	6,200	6,130	6,150	86,500	307.50
2012-09-10	6,250	6,320	6,200	6,250	90,400	312.50
2012-09-07	6,130	6,250	6,090	6,250	135,400	312.50
2012-09-06	6,060	6,080	5,950	6,000	96,400	300
2012-09-05	6,130	6,140	5,970	6,020	142,500	301
2012-09-04	6,180	6,240	6,150	6,200	92,400	310
2012-09-03	6,310	6,310	6,180	6,200	110,800	310
2012-08-31	6,260	6,350	6,250	6,290	158,700	314.50
2012-08-30	6,310	6,330	6,270	6,320	55,600	316
2012-08-29	6,310	6,400	6,280	6,350	113,000	317.50
2012-08-28	6,490	6,500	6,230	6,280	154,200	314
2012-08-27	6,440	6,480	6,390	6,420	125,500	321
2012-08-24	6,500	6,610	6,410	6,480	151,600	324
2012-08-23	6,610	6,680	6,580	6,620	98,700	331
2012-08-22	6,620	6,640	6,550	6,620	69,200	331
2012-08-21	6,650	6,710	6,620	6,650	93,500	332.50
2012-08-20	6,740	6,740	6,630	6,640	99,300	332
2012-08-17	6,640	6,780	6,590	6,760	175,900	338
2012-08-16	6,410	6,730	6,410	6,700	214,900	335
2012-08-15	6,250	6,300	6,230	6,290	118,300	314.50
2012-08-14	6,270	6,340	6,180	6,250	85,700	312.50
2012-08-13	6,240	6,290	6,220	6,240	54,700	312
2012-08-10	6,280	6,370	6,270	6,340	96,200	317
2012-08-09	6,330	6,400	6,220	6,270	188,800	313.50
2012-08-08	6,260	6,300	6,120	6,290	262,500	314.50
2012-08-07	6,290	6,460	6,290	6,460	61,300	323
2012-08-06	6,400	6,430	6,360	6,380	58,300	319
2012-08-03	6,220	6,310	6,120	6,280	109,900	314
2012-08-02	6,230	6,300	6,140	6,280	104,300	314
2012-08-01	6,500	6,500	6,240	6,260	143,600	313
2012-07-31	6,510	6,610	6,460	6,600	104,800	330
2012-07-30	6,580	6,640	6,450	6,520	47,700	326
2012-07-27	6,420	6,530	6,390	6,510	65,200	325.50
2012-07-26	6,240	6,340	6,180	6,320	91,300	316
2012-07-25	6,400	6,410	6,110	6,150	141,600	307.50
2012-07-24	6,440	6,500	6,370	6,500	91,300	325
2012-07-23	6,600	6,610	6,460	6,460	71,800	323
2012-07-20	6,780	6,820	6,600	6,640	83,300	332
2012-07-19	6,660	6,820	6,660	6,770	84,600	338.50
2012-07-18	6,590	6,650	6,560	6,580	86,500	329
2012-07-17	6,720	6,760	6,590	6,610	112,800	330.50
2012-07-13	6,690	6,740	6,560	6,620	114,800	331
2012-07-12	6,710	6,790	6,610	6,710	142,100	335.50
2012-07-11	6,850	6,850	6,700	6,740	109,900	337
2012-07-10	6,860	7,040	6,860	6,910	184,800	345.50
2012-07-09	6,870	6,890	6,770	6,770	67,900	338.50
2012-07-06	7,020	7,040	6,880	6,970	141,000	348.50
2012-07-05	7,040	7,080	6,980	7,010	98,900	350.50
2012-07-04	7,120	7,150	7,040	7,040	112,300	352
2012-07-03	7,110	7,190	7,070	7,080	100,700	354
2012-07-02	7,190	7,200	7,080	7,100	93,000	355
2012-06-29	7,080	7,140	6,910	7,100	164,400	355
2012-06-28	6,960	7,070	6,940	6,980	141,100	349
2012-06-27	6,850	6,880	6,760	6,870	88,000	343.50
2012-06-26	6,790	6,870	6,740	6,810	127,100	340.50
2012-06-25	7,080	7,090	6,910	6,950	111,600	347.50
2012-06-22	7,020	7,060	6,970	6,990	119,300	349.50
2012-06-21	6,990	7,150	6,960	7,120	162,100	356
2012-06-20	6,880	6,960	6,880	6,940	81,000	347
2012-06-19	6,760	6,910	6,730	6,760	113,100	338
2012-06-18	6,640	6,800	6,620	6,730	122,200	336.50
2012-06-15	6,580	6,620	6,510	6,550	102,100	327.50
2012-06-14	6,610	6,650	6,480	6,560	105,800	328
2012-06-13	6,740	6,770	6,530	6,600	164,700	330
2012-06-12	6,720	6,770	6,680	6,760	76,100	338
2012-06-11	6,790	6,870	6,730	6,820	96,700	341
2012-06-08	6,820	6,880	6,630	6,690	172,300	334.50
2012-06-07	6,770	6,830	6,750	6,810	127,000	340.50
2012-06-06	6,690	6,720	6,490	6,670	230,500	333.50
2012-06-05	6,540	6,700	6,460	6,700	121,500	335
2012-06-04	6,590	6,600	6,430	6,450	151,800	322.50
2012-06-01	7,000	7,030	6,700	6,750	204,900	337.50
2012-05-31	7,030	7,140	6,980	7,100	234,600	355
2012-05-30	7,260	7,270	7,060	7,170	159,500	358.50
2012-05-29	7,170	7,330	7,110	7,330	102,900	366.50
2012-05-28	7,060	7,180	7,060	7,160	69,700	358
2012-05-25	7,190	7,190	7,060	7,090	99,900	354.50
2012-05-24	7,100	7,170	7,030	7,140	110,700	357
2012-05-23	7,270	7,300	7,110	7,120	113,300	356
2012-05-22	7,290	7,360	7,200	7,270	107,600	363.50
2012-05-21	7,300	7,390	7,220	7,280	98,400	364
2012-05-18	7,320	7,370	7,240	7,290	141,500	364.50
2012-05-17	7,220	7,490	7,210	7,470	142,100	373.50
2012-05-16	7,410	7,460	7,160	7,250	180,500	362.50
2012-05-15	7,310	7,430	7,280	7,390	189,500	369.50
2012-05-14	7,390	7,490	7,270	7,340	138,600	367
2012-05-11	7,420	7,490	7,350	7,400	133,200	370
2012-05-10	7,350	7,430	7,300	7,400	216,900	370
2012-05-09	7,670	7,740	7,400	7,440	228,900	372
2012-05-08	7,500	7,740	7,450	7,660	200,600	383
2012-05-07	7,420	7,480	7,390	7,450	207,500	372.50
2012-05-02	7,350	7,600	7,290	7,530	238,900	376.50
2012-05-01	7,420	7,470	7,160	7,200	160,500	360
2012-04-27	7,390	7,500	7,340	7,380	117,300	369
2012-04-26	7,440	7,460	7,380	7,380	82,900	369
2012-04-25	7,530	7,570	7,340	7,390	148,700	369.50
2012-04-24	7,370	7,530	7,340	7,480	64,500	374
2012-04-23	7,560	7,600	7,420	7,450	139,900	372.50
2012-04-20	7,600	7,610	7,540	7,580	82,900	379
2012-04-19	7,730	7,740	7,580	7,590	96,400	379.50
2012-04-18	7,670	7,820	7,640	7,800	129,300	390
2012-04-17	7,590	7,600	7,530	7,570	74,600	378.50
2012-04-16	7,530	7,630	7,530	7,580	91,200	379
2012-04-13	7,740	7,800	7,580	7,600	101,600	380
2012-04-12	7,520	7,760	7,520	7,740	172,400	387
2012-04-11	7,570	7,570	7,310	7,430	402,400	371.50
2012-04-10	7,890	7,900	7,690	7,720	107,900	386
2012-04-09	7,880	7,880	7,820	7,820	63,300	391
2012-04-06	8,060	8,060	7,920	7,970	71,200	398.50
2012-04-05	8,000	8,070	7,900	8,060	137,300	403
2012-04-04	8,150	8,190	8,040	8,070	131,800	403.50
2012-04-03	8,120	8,160	8,040	8,080	178,800	404
2012-04-02	8,340	8,340	8,170	8,180	189,000	409
2012-03-30	8,320	8,330	8,210	8,250	145,100	412.50
2012-03-29	8,440	8,440	8,270	8,330	130,400	416.50
2012-03-28	8,610	8,620	8,440	8,500	102,400	425
2012-03-27	8,700	8,740	8,630	8,680	98,700	434
2012-03-26	8,560	8,630	8,390	8,590	118,000	429.50
2012-03-23	8,670	8,700	8,570	8,580	161,300	429
2012-03-22	8,470	8,640	8,460	8,630	128,700	431.50
2012-03-21	8,470	8,530	8,430	8,450	170,400	422.50
2012-03-19	8,700	8,790	8,680	8,710	101,000	435.50
2012-03-16	8,580	8,700	8,550	8,700	105,100	435
2012-03-15	8,480	8,640	8,470	8,590	139,200	429.50
2012-03-14	8,550	8,560	8,470	8,470	140,300	423.50
2012-03-13	8,430	8,540	8,370	8,430	138,800	421.50
2012-03-12	8,410	8,480	8,340	8,420	128,900	421
2012-03-09	8,410	8,440	8,330	8,360	136,500	418
2012-03-08	8,300	8,430	8,280	8,320	126,800	416
2012-03-07	8,190	8,240	8,130	8,240	122,300	412
2012-03-06	8,290	8,380	8,140	8,200	165,200	410
2012-03-05	8,310	8,350	8,210	8,290	136,600	414.50
2012-03-02	8,370	8,390	8,260	8,340	153,600	417
2012-03-01	8,320	8,420	8,260	8,290	194,800	414.50
2012-02-29	8,350	8,430	8,320	8,380	189,900	419
2012-02-28	8,420	8,450	8,230	8,300	190,900	415
2012-02-27	8,600	8,620	8,410	8,420	154,100	421
2012-02-24	8,340	8,520	8,320	8,500	149,900	425
2012-02-23	8,400	8,400	8,260	8,340	148,400	417
2012-02-22	8,250	8,480	8,210	8,440	162,200	422
2012-02-21	8,450	8,510	8,280	8,300	139,000	415
2012-02-20	8,490	8,560	8,440	8,470	107,700	423.50
2012-02-17	8,200	8,400	8,140	8,340	149,900	417
2012-02-16	8,040	8,220	8,040	8,130	143,500	406.50
2012-02-15	8,010	8,120	7,980	8,060	186,200	403
2012-02-14	8,010	8,070	7,910	8,010	144,500	400.50
2012-02-13	8,100	8,130	8,010	8,070	83,200	403.50
2012-02-10	8,070	8,090	7,980	8,090	119,300	404.50
2012-02-09	8,140	8,160	7,950	8,060	225,100	403
2012-02-08	8,380	8,380	8,130	8,160	216,700	408
2012-02-07	8,500	8,580	8,350	8,480	76,300	424
2012-02-06	8,590	8,620	8,420	8,480	129,200	424
2012-02-03	8,280	8,440	8,280	8,360	84,200	418
2012-02-02	8,350	8,420	8,270	8,280	98,200	414
2012-02-01	8,280	8,460	8,240	8,420	116,800	421
2012-01-31	8,590	8,590	8,250	8,250	156,100	412.50
2012-01-30	8,490	8,670	8,480	8,590	213,300	429.50
2012-01-27	8,380	8,590	8,380	8,580	124,900	429
2012-01-26	8,440	8,540	8,350	8,390	131,000	419.50
2012-01-25	8,470	8,470	8,330	8,420	86,700	421
2012-01-24	8,340	8,440	8,290	8,320	113,100	416
2012-01-23	8,260	8,260	8,140	8,240	72,900	412
2012-01-20	8,310	8,320	8,150	8,270	103,800	413.50
2012-01-19	8,200	8,280	8,150	8,210	95,200	410.50
2012-01-18	8,000	8,290	7,950	8,200	100,400	410
2012-01-17	8,000	8,030	7,910	8,010	95,100	400.50
2012-01-16	8,010	8,020	7,910	7,980	88,500	399
2012-01-13	8,000	8,120	8,000	8,070	142,200	403.50
2012-01-12	8,090	8,160	8,010	8,070	83,800	403.50
2012-01-11	8,120	8,190	8,020	8,070	185,700	403.50
2012-01-10	8,180	8,290	8,040	8,080	180,900	404
2012-01-06	8,100	8,120	7,940	8,100	150,100	405
2012-01-05	8,110	8,250	8,110	8,190	106,200	409.50
2012-01-04	8,000	8,190	7,920	8,080	150,600	404

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