5019 出光興産(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,344	2,400	2,334	2,393	420,700	478.60
2013-12-27	2,382	2,382	2,325	2,337	460,700	467.40
2013-12-26	2,314	2,363	2,290	2,355	355,300	471
2013-12-25	9,290	9,300	9,050	9,110	126,900	455.50
2013-12-24	9,250	9,430	9,220	9,260	147,900	463
2013-12-20	9,250	9,300	9,200	9,280	131,200	464
2013-12-19	9,280	9,290	9,190	9,290	132,400	464.50
2013-12-18	9,080	9,270	9,060	9,240	191,400	462
2013-12-17	9,020	9,060	9,000	9,030	67,500	451.50
2013-12-16	9,050	9,080	8,990	9,030	116,600	451.50
2013-12-13	8,990	9,180	8,990	9,030	239,600	451.50
2013-12-12	9,140	9,220	9,090	9,220	79,600	461
2013-12-11	9,140	9,260	9,140	9,230	79,500	461.50
2013-12-10	9,130	9,230	9,110	9,210	141,200	460.50
2013-12-09	9,050	9,150	9,020	9,140	88,100	457
2013-12-06	8,990	9,000	8,880	8,950	130,400	447.50
2013-12-05	9,080	9,150	8,960	8,990	180,700	449.50
2013-12-04	9,080	9,100	9,000	9,040	141,400	452
2013-12-03	9,200	9,210	9,100	9,120	116,300	456
2013-12-02	9,100	9,200	9,100	9,180	107,800	459
2013-11-29	9,160	9,210	9,120	9,200	105,000	460
2013-11-28	9,280	9,290	9,130	9,190	81,200	459.50
2013-11-27	9,250	9,260	9,170	9,220	93,900	461
2013-11-26	9,130	9,230	9,090	9,230	113,500	461.50
2013-11-25	9,180	9,180	9,070	9,140	70,100	457
2013-11-22	9,070	9,180	9,040	9,090	138,000	454.50
2013-11-21	8,990	9,080	8,950	9,010	109,500	450.50
2013-11-20	8,960	9,070	8,840	8,950	205,600	447.50
2013-11-19	8,980	9,070	8,970	9,000	106,700	450
2013-11-18	8,990	9,120	8,930	9,050	174,800	452.50
2013-11-15	8,800	8,980	8,770	8,950	112,900	447.50
2013-11-14	8,700	8,800	8,690	8,800	109,300	440
2013-11-13	8,600	8,700	8,590	8,700	101,300	435
2013-11-12	8,530	8,600	8,490	8,600	60,200	430
2013-11-11	8,550	8,570	8,420	8,510	98,300	425.50
2013-11-08	8,450	8,600	8,420	8,580	105,600	429
2013-11-07	8,560	8,690	8,530	8,580	174,100	429
2013-11-06	8,370	8,600	8,350	8,590	295,100	429.50
2013-11-05	8,280	8,350	8,210	8,220	104,000	411
2013-11-01	8,230	8,270	8,120	8,150	63,600	407.50
2013-10-31	8,270	8,310	8,200	8,210	80,200	410.50
2013-10-30	8,240	8,290	8,200	8,250	84,600	412.50
2013-10-29	8,190	8,260	8,170	8,240	47,700	412
2013-10-28	8,200	8,230	8,160	8,230	59,500	411.50
2013-10-25	8,460	8,460	8,140	8,170	235,200	408.50
2013-10-24	8,420	8,470	8,370	8,460	38,300	423
2013-10-23	8,550	8,550	8,400	8,410	60,300	420.50
2013-10-22	8,530	8,540	8,470	8,500	34,800	425
2013-10-21	8,500	8,550	8,450	8,500	39,200	425
2013-10-18	8,450	8,500	8,430	8,500	40,300	425
2013-10-17	8,490	8,530	8,380	8,450	51,400	422.50
2013-10-16	8,450	8,550	8,390	8,420	124,100	421
2013-10-15	8,370	8,470	8,350	8,430	106,000	421.50
2013-10-11	8,420	8,440	8,270	8,330	79,700	416.50
2013-10-10	8,250	8,370	8,190	8,350	76,100	417.50
2013-10-09	8,070	8,240	8,060	8,240	61,800	412
2013-10-08	8,100	8,140	8,060	8,100	64,500	405
2013-10-07	8,210	8,290	8,100	8,100	52,400	405
2013-10-04	8,190	8,290	8,190	8,200	64,500	410
2013-10-03	8,320	8,340	8,190	8,190	76,800	409.50
2013-10-02	8,380	8,480	8,290	8,310	87,000	415.50
2013-10-01	8,410	8,440	8,180	8,380	91,900	419
2013-09-30	8,520	8,570	8,470	8,500	102,200	425
2013-09-27	8,630	8,790	8,570	8,630	117,700	431.50
2013-09-26	8,500	8,580	8,400	8,580	73,700	429
2013-09-25	8,540	8,550	8,420	8,520	85,100	426
2013-09-24	8,460	8,580	8,400	8,520	116,000	426
2013-09-20	8,330	8,450	8,330	8,450	103,300	422.50
2013-09-19	8,380	8,380	8,280	8,340	64,100	417
2013-09-18	8,280	8,330	8,270	8,290	70,100	414.50
2013-09-17	8,380	8,380	8,260	8,260	58,000	413
2013-09-13	8,430	8,450	8,260	8,380	90,600	419
2013-09-12	8,350	8,440	8,340	8,420	51,100	421
2013-09-11	8,420	8,430	8,300	8,340	55,800	417
2013-09-10	8,480	8,480	8,400	8,410	78,600	420.50
2013-09-09	8,450	8,490	8,360	8,410	66,800	420.50
2013-09-06	8,430	8,440	8,250	8,350	66,200	417.50
2013-09-05	8,410	8,450	8,330	8,390	55,600	419.50
2013-09-04	8,260	8,380	8,260	8,360	52,500	418
2013-09-03	8,220	8,380	8,200	8,320	48,100	416
2013-09-02	8,200	8,240	8,140	8,180	46,700	409
2013-08-30	8,440	8,440	8,190	8,190	94,600	409.50
2013-08-29	8,270	8,410	8,270	8,360	61,500	418
2013-08-28	8,210	8,350	8,210	8,270	74,600	413.50
2013-08-27	8,390	8,450	8,300	8,330	72,600	416.50
2013-08-26	8,460	8,540	8,420	8,460	27,800	423
2013-08-23	8,420	8,520	8,410	8,450	83,500	422.50
2013-08-22	8,320	8,410	8,260	8,340	42,600	417
2013-08-21	8,380	8,420	8,260	8,320	53,300	416
2013-08-20	8,430	8,520	8,350	8,370	69,100	418.50
2013-08-19	8,300	8,540	8,300	8,540	76,100	427
2013-08-16	8,380	8,450	8,270	8,290	69,200	414.50
2013-08-15	8,410	8,550	8,390	8,460	64,300	423
2013-08-14	8,520	8,590	8,400	8,490	106,600	424.50
2013-08-13	8,410	8,680	8,410	8,510	194,200	425.50
2013-08-12	8,470	8,630	8,370	8,560	103,700	428
2013-08-09	8,450	8,530	8,340	8,510	118,500	425.50
2013-08-08	8,510	8,680	8,400	8,440	168,200	422
2013-08-07	8,560	8,580	8,420	8,500	153,400	425
2013-08-06	8,540	8,580	8,380	8,580	117,900	429
2013-08-05	8,400	8,450	8,330	8,440	53,500	422
2013-08-02	8,500	8,560	8,370	8,420	135,000	421
2013-08-01	8,170	8,480	8,150	8,480	132,900	424
2013-07-31	8,140	8,290	8,110	8,170	92,500	408.50
2013-07-30	8,010	8,260	8,010	8,190	122,500	409.50
2013-07-29	8,210	8,270	7,970	8,000	82,100	400
2013-07-26	8,330	8,440	8,230	8,300	149,600	415
2013-07-25	8,380	8,380	8,260	8,320	65,100	416
2013-07-24	8,350	8,400	8,290	8,400	51,900	420
2013-07-23	8,290	8,350	8,190	8,350	74,400	417.50
2013-07-22	8,310	8,360	8,220	8,300	73,700	415
2013-07-19	8,330	8,400	8,130	8,290	156,600	414.50
2013-07-18	8,160	8,300	8,140	8,270	162,000	413.50
2013-07-17	8,020	8,140	7,920	8,120	98,700	406
2013-07-16	8,120	8,130	7,970	8,060	83,800	403
2013-07-12	8,050	8,120	7,970	8,110	86,800	405.50
2013-07-11	7,970	8,100	7,820	8,080	121,500	404
2013-07-10	8,020	8,140	7,970	8,060	159,900	403
2013-07-09	8,150	8,170	7,930	8,000	155,600	400
2013-07-08	8,150	8,230	8,060	8,060	69,400	403
2013-07-05	7,970	8,060	7,920	8,050	96,100	402.50
2013-07-04	7,890	8,010	7,890	7,960	51,400	398
2013-07-03	7,950	8,030	7,870	7,940	111,600	397
2013-07-02	7,880	8,100	7,870	7,940	165,500	397
2013-07-01	7,720	7,770	7,620	7,770	78,600	388.50
2013-06-28	7,660	7,740	7,580	7,630	125,500	381.50
2013-06-27	7,530	7,570	7,370	7,570	104,600	378.50
2013-06-26	7,550	7,630	7,410	7,440	88,500	372
2013-06-25	7,580	7,810	7,400	7,520	203,400	376
2013-06-24	7,720	7,720	7,510	7,530	116,500	376.50
2013-06-21	7,420	7,630	7,390	7,630	108,300	381.50
2013-06-20	7,800	7,810	7,580	7,640	104,200	382
2013-06-19	7,890	7,910	7,770	7,880	98,800	394
2013-06-18	7,680	7,830	7,650	7,790	136,600	389.50
2013-06-17	7,440	7,750	7,340	7,720	160,800	386
2013-06-14	7,490	7,580	7,390	7,420	128,000	371
2013-06-13	7,490	7,520	7,350	7,360	91,500	368
2013-06-12	7,560	7,670	7,510	7,580	134,500	379
2013-06-11	7,730	7,840	7,640	7,650	122,200	382.50
2013-06-10	7,570	7,780	7,550	7,700	193,800	385
2013-06-07	7,580	7,600	7,270	7,430	145,700	371.50
2013-06-06	7,700	7,840	7,570	7,620	177,600	381
2013-06-05	8,120	8,150	7,720	7,750	217,300	387.50
2013-06-04	7,860	8,050	7,780	8,030	125,900	401.50
2013-06-03	8,160	8,180	7,900	7,930	150,700	396.50
2013-05-31	8,340	8,560	8,180	8,260	222,500	413
2013-05-30	8,480	8,610	8,260	8,300	132,000	415
2013-05-29	8,740	8,780	8,540	8,550	110,900	427.50
2013-05-28	8,340	8,750	8,340	8,550	125,100	427.50
2013-05-27	8,590	8,650	8,380	8,480	175,600	424
2013-05-24	8,790	8,940	8,200	8,580	277,000	429
2013-05-23	9,130	9,180	8,680	8,730	261,700	436.50
2013-05-22	8,990	9,220	8,940	9,120	229,300	456
2013-05-21	8,460	9,100	8,440	9,020	273,500	451
2013-05-20	8,400	8,660	8,370	8,460	251,100	423
2013-05-17	8,160	8,350	8,090	8,290	123,100	414.50
2013-05-16	8,200	8,240	8,070	8,120	145,700	406
2013-05-15	8,220	8,270	8,110	8,140	315,000	407
2013-05-14	8,270	8,320	8,160	8,290	222,200	414.50
2013-05-13	8,300	8,340	8,150	8,180	138,400	409
2013-05-10	8,180	8,250	8,140	8,210	217,100	410.50
2013-05-09	7,980	8,140	7,950	8,080	239,600	404
2013-05-08	8,000	8,040	7,900	7,930	265,000	396.50
2013-05-07	8,040	8,050	7,890	7,940	323,700	397
2013-05-02	8,190	8,190	8,000	8,040	158,000	402
2013-05-01	8,140	8,300	8,050	8,240	111,000	412
2013-04-30	8,140	8,270	8,090	8,230	176,700	411.50
2013-04-26	8,170	8,200	8,030	8,040	117,100	402
2013-04-25	8,000	8,170	7,960	8,170	107,100	408.50
2013-04-24	7,880	8,050	7,850	8,050	115,200	402.50
2013-04-23	7,870	7,880	7,760	7,790	108,600	389.50
2013-04-22	7,890	7,960	7,860	7,870	89,100	393.50
2013-04-19	7,960	7,960	7,640	7,840	208,000	392
2013-04-18	8,180	8,180	7,970	7,970	91,100	398.50
2013-04-17	8,050	8,180	7,950	8,180	91,500	409
2013-04-16	8,000	8,060	7,910	7,950	106,100	397.50
2013-04-15	8,200	8,220	8,100	8,140	57,200	407
2013-04-12	8,250	8,320	8,180	8,250	110,700	412.50
2013-04-11	8,500	8,570	8,180	8,250	239,300	412.50
2013-04-10	8,150	8,490	8,150	8,470	239,800	423.50
2013-04-09	7,890	8,130	7,860	8,120	160,400	406
2013-04-08	7,950	8,050	7,750	7,850	183,800	392.50
2013-04-05	7,950	8,130	7,780	7,800	179,800	390
2013-04-04	7,780	7,850	7,590	7,850	101,100	392.50
2013-04-03	7,720	7,850	7,670	7,830	88,900	391.50
2013-04-02	7,830	7,830	7,600	7,720	119,300	386
2013-04-01	8,110	8,110	7,820	7,820	101,700	391
2013-03-29	8,240	8,280	8,070	8,120	65,600	406
2013-03-28	8,350	8,350	8,160	8,170	101,600	408.50
2013-03-27	8,230	8,440	8,220	8,420	136,900	421
2013-03-26	8,360	8,360	8,220	8,220	102,900	411
2013-03-25	8,360	8,380	8,260	8,340	128,800	417
2013-03-22	8,440	8,440	8,280	8,300	120,500	415
2013-03-21	8,360	8,500	8,340	8,460	175,500	423
2013-03-19	8,400	8,400	8,230	8,260	105,800	413
2013-03-18	8,430	8,430	8,270	8,270	130,500	413.50
2013-03-15	8,240	8,430	8,230	8,430	260,300	421.50
2013-03-14	8,180	8,190	8,100	8,150	98,600	407.50
2013-03-13	8,310	8,310	8,150	8,190	231,200	409.50
2013-03-12	8,640	8,650	8,350	8,380	245,600	419
2013-03-11	8,670	8,780	8,610	8,660	169,800	433
2013-03-08	8,400	8,670	8,390	8,600	197,300	430
2013-03-07	8,370	8,440	8,270	8,300	130,000	415
2013-03-06	8,360	8,390	8,260	8,390	124,000	419.50
2013-03-05	8,380	8,420	8,250	8,290	128,800	414.50
2013-03-04	8,480	8,500	8,370	8,380	69,200	419
2013-03-01	8,350	8,430	8,280	8,400	97,100	420
2013-02-28	8,200	8,440	8,200	8,430	171,000	421.50
2013-02-27	8,230	8,230	8,030	8,140	128,000	407
2013-02-26	8,240	8,370	8,150	8,270	141,100	413.50
2013-02-25	8,320	8,490	8,270	8,380	111,200	419
2013-02-22	8,320	8,320	8,100	8,190	200,800	409.50
2013-02-21	8,320	8,430	8,230	8,310	127,700	415.50
2013-02-20	8,050	8,380	8,050	8,310	217,900	415.50
2013-02-19	7,920	7,950	7,890	7,900	76,000	395
2013-02-18	7,790	7,830	7,740	7,790	113,900	389.50
2013-02-15	7,870	7,990	7,700	7,780	159,000	389
2013-02-14	8,120	8,130	7,880	7,900	107,900	395
2013-02-13	8,110	8,200	7,970	8,050	106,800	402.50
2013-02-12	8,250	8,330	8,110	8,140	139,000	407
2013-02-08	8,200	8,280	8,150	8,200	131,500	410
2013-02-07	7,990	8,190	7,990	8,110	159,300	405.50
2013-02-06	8,070	8,230	7,990	8,010	264,500	400.50
2013-02-05	8,000	8,100	7,920	7,950	213,400	397.50
2013-02-04	8,080	8,080	7,910	7,950	70,800	397.50
2013-02-01	7,980	8,030	7,900	7,930	87,100	396.50
2013-01-31	8,040	8,060	7,900	8,020	123,000	401
2013-01-30	8,030	8,090	7,960	8,030	80,000	401.50
2013-01-29	7,740	8,040	7,740	7,940	100,800	397
2013-01-28	7,910	7,910	7,770	7,780	72,000	389
2013-01-25	7,860	7,950	7,860	7,880	115,600	394
2013-01-24	7,600	7,730	7,600	7,710	73,600	385.50
2013-01-23	7,750	7,790	7,630	7,690	73,100	384.50
2013-01-22	7,810	7,870	7,700	7,800	85,800	390
2013-01-21	7,720	7,890	7,670	7,820	91,600	391
2013-01-18	7,700	7,800	7,660	7,730	89,700	386.50
2013-01-17	7,660	7,660	7,520	7,630	134,500	381.50
2013-01-16	7,680	7,680	7,480	7,590	162,400	379.50
2013-01-15	7,800	7,830	7,710	7,760	77,300	388
2013-01-11	7,670	7,770	7,600	7,760	108,200	388
2013-01-10	7,570	7,600	7,530	7,580	64,000	379
2013-01-09	7,540	7,650	7,510	7,610	99,400	380.50
2013-01-08	7,530	7,610	7,500	7,550	112,600	377.50
2013-01-07	7,680	7,680	7,500	7,530	64,900	376.50
2013-01-04	7,770	7,780	7,600	7,630	107,000	381.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30