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
2013-12-302,3442,4002,3342,393420,700478.60
2013-12-272,3822,3822,3252,337460,700467.40
2013-12-262,3142,3632,2902,355355,300471
2013-12-259,2909,3009,0509,110126,900455.50
2013-12-249,2509,4309,2209,260147,900463
2013-12-209,2509,3009,2009,280131,200464
2013-12-199,2809,2909,1909,290132,400464.50
2013-12-189,0809,2709,0609,240191,400462
2013-12-179,0209,0609,0009,03067,500451.50
2013-12-169,0509,0808,9909,030116,600451.50
2013-12-138,9909,1808,9909,030239,600451.50
2013-12-129,1409,2209,0909,22079,600461
2013-12-119,1409,2609,1409,23079,500461.50
2013-12-109,1309,2309,1109,210141,200460.50
2013-12-099,0509,1509,0209,14088,100457
2013-12-068,9909,0008,8808,950130,400447.50
2013-12-059,0809,1508,9608,990180,700449.50
2013-12-049,0809,1009,0009,040141,400452
2013-12-039,2009,2109,1009,120116,300456
2013-12-029,1009,2009,1009,180107,800459
2013-11-299,1609,2109,1209,200105,000460
2013-11-289,2809,2909,1309,19081,200459.50
2013-11-279,2509,2609,1709,22093,900461
2013-11-269,1309,2309,0909,230113,500461.50
2013-11-259,1809,1809,0709,14070,100457
2013-11-229,0709,1809,0409,090138,000454.50
2013-11-218,9909,0808,9509,010109,500450.50
2013-11-208,9609,0708,8408,950205,600447.50
2013-11-198,9809,0708,9709,000106,700450
2013-11-188,9909,1208,9309,050174,800452.50
2013-11-158,8008,9808,7708,950112,900447.50
2013-11-148,7008,8008,6908,800109,300440
2013-11-138,6008,7008,5908,700101,300435
2013-11-128,5308,6008,4908,60060,200430
2013-11-118,5508,5708,4208,51098,300425.50
2013-11-088,4508,6008,4208,580105,600429
2013-11-078,5608,6908,5308,580174,100429
2013-11-068,3708,6008,3508,590295,100429.50
2013-11-058,2808,3508,2108,220104,000411
2013-11-018,2308,2708,1208,15063,600407.50
2013-10-318,2708,3108,2008,21080,200410.50
2013-10-308,2408,2908,2008,25084,600412.50
2013-10-298,1908,2608,1708,24047,700412
2013-10-288,2008,2308,1608,23059,500411.50
2013-10-258,4608,4608,1408,170235,200408.50
2013-10-248,4208,4708,3708,46038,300423
2013-10-238,5508,5508,4008,41060,300420.50
2013-10-228,5308,5408,4708,50034,800425
2013-10-218,5008,5508,4508,50039,200425
2013-10-188,4508,5008,4308,50040,300425
2013-10-178,4908,5308,3808,45051,400422.50
2013-10-168,4508,5508,3908,420124,100421
2013-10-158,3708,4708,3508,430106,000421.50
2013-10-118,4208,4408,2708,33079,700416.50
2013-10-108,2508,3708,1908,35076,100417.50
2013-10-098,0708,2408,0608,24061,800412
2013-10-088,1008,1408,0608,10064,500405
2013-10-078,2108,2908,1008,10052,400405
2013-10-048,1908,2908,1908,20064,500410
2013-10-038,3208,3408,1908,19076,800409.50
2013-10-028,3808,4808,2908,31087,000415.50
2013-10-018,4108,4408,1808,38091,900419
2013-09-308,5208,5708,4708,500102,200425
2013-09-278,6308,7908,5708,630117,700431.50
2013-09-268,5008,5808,4008,58073,700429
2013-09-258,5408,5508,4208,52085,100426
2013-09-248,4608,5808,4008,520116,000426
2013-09-208,3308,4508,3308,450103,300422.50
2013-09-198,3808,3808,2808,34064,100417
2013-09-188,2808,3308,2708,29070,100414.50
2013-09-178,3808,3808,2608,26058,000413
2013-09-138,4308,4508,2608,38090,600419
2013-09-128,3508,4408,3408,42051,100421
2013-09-118,4208,4308,3008,34055,800417
2013-09-108,4808,4808,4008,41078,600420.50
2013-09-098,4508,4908,3608,41066,800420.50
2013-09-068,4308,4408,2508,35066,200417.50
2013-09-058,4108,4508,3308,39055,600419.50
2013-09-048,2608,3808,2608,36052,500418
2013-09-038,2208,3808,2008,32048,100416
2013-09-028,2008,2408,1408,18046,700409
2013-08-308,4408,4408,1908,19094,600409.50
2013-08-298,2708,4108,2708,36061,500418
2013-08-288,2108,3508,2108,27074,600413.50
2013-08-278,3908,4508,3008,33072,600416.50
2013-08-268,4608,5408,4208,46027,800423
2013-08-238,4208,5208,4108,45083,500422.50
2013-08-228,3208,4108,2608,34042,600417
2013-08-218,3808,4208,2608,32053,300416
2013-08-208,4308,5208,3508,37069,100418.50
2013-08-198,3008,5408,3008,54076,100427
2013-08-168,3808,4508,2708,29069,200414.50
2013-08-158,4108,5508,3908,46064,300423
2013-08-148,5208,5908,4008,490106,600424.50
2013-08-138,4108,6808,4108,510194,200425.50
2013-08-128,4708,6308,3708,560103,700428
2013-08-098,4508,5308,3408,510118,500425.50
2013-08-088,5108,6808,4008,440168,200422
2013-08-078,5608,5808,4208,500153,400425
2013-08-068,5408,5808,3808,580117,900429
2013-08-058,4008,4508,3308,44053,500422
2013-08-028,5008,5608,3708,420135,000421
2013-08-018,1708,4808,1508,480132,900424
2013-07-318,1408,2908,1108,17092,500408.50
2013-07-308,0108,2608,0108,190122,500409.50
2013-07-298,2108,2707,9708,00082,100400
2013-07-268,3308,4408,2308,300149,600415
2013-07-258,3808,3808,2608,32065,100416
2013-07-248,3508,4008,2908,40051,900420
2013-07-238,2908,3508,1908,35074,400417.50
2013-07-228,3108,3608,2208,30073,700415
2013-07-198,3308,4008,1308,290156,600414.50
2013-07-188,1608,3008,1408,270162,000413.50
2013-07-178,0208,1407,9208,12098,700406
2013-07-168,1208,1307,9708,06083,800403
2013-07-128,0508,1207,9708,11086,800405.50
2013-07-117,9708,1007,8208,080121,500404
2013-07-108,0208,1407,9708,060159,900403
2013-07-098,1508,1707,9308,000155,600400
2013-07-088,1508,2308,0608,06069,400403
2013-07-057,9708,0607,9208,05096,100402.50
2013-07-047,8908,0107,8907,96051,400398
2013-07-037,9508,0307,8707,940111,600397
2013-07-027,8808,1007,8707,940165,500397
2013-07-017,7207,7707,6207,77078,600388.50
2013-06-287,6607,7407,5807,630125,500381.50
2013-06-277,5307,5707,3707,570104,600378.50
2013-06-267,5507,6307,4107,44088,500372
2013-06-257,5807,8107,4007,520203,400376
2013-06-247,7207,7207,5107,530116,500376.50
2013-06-217,4207,6307,3907,630108,300381.50
2013-06-207,8007,8107,5807,640104,200382
2013-06-197,8907,9107,7707,88098,800394
2013-06-187,6807,8307,6507,790136,600389.50
2013-06-177,4407,7507,3407,720160,800386
2013-06-147,4907,5807,3907,420128,000371
2013-06-137,4907,5207,3507,36091,500368
2013-06-127,5607,6707,5107,580134,500379
2013-06-117,7307,8407,6407,650122,200382.50
2013-06-107,5707,7807,5507,700193,800385
2013-06-077,5807,6007,2707,430145,700371.50
2013-06-067,7007,8407,5707,620177,600381
2013-06-058,1208,1507,7207,750217,300387.50
2013-06-047,8608,0507,7808,030125,900401.50
2013-06-038,1608,1807,9007,930150,700396.50
2013-05-318,3408,5608,1808,260222,500413
2013-05-308,4808,6108,2608,300132,000415
2013-05-298,7408,7808,5408,550110,900427.50
2013-05-288,3408,7508,3408,550125,100427.50
2013-05-278,5908,6508,3808,480175,600424
2013-05-248,7908,9408,2008,580277,000429
2013-05-239,1309,1808,6808,730261,700436.50
2013-05-228,9909,2208,9409,120229,300456
2013-05-218,4609,1008,4409,020273,500451
2013-05-208,4008,6608,3708,460251,100423
2013-05-178,1608,3508,0908,290123,100414.50
2013-05-168,2008,2408,0708,120145,700406
2013-05-158,2208,2708,1108,140315,000407
2013-05-148,2708,3208,1608,290222,200414.50
2013-05-138,3008,3408,1508,180138,400409
2013-05-108,1808,2508,1408,210217,100410.50
2013-05-097,9808,1407,9508,080239,600404
2013-05-088,0008,0407,9007,930265,000396.50
2013-05-078,0408,0507,8907,940323,700397
2013-05-028,1908,1908,0008,040158,000402
2013-05-018,1408,3008,0508,240111,000412
2013-04-308,1408,2708,0908,230176,700411.50
2013-04-268,1708,2008,0308,040117,100402
2013-04-258,0008,1707,9608,170107,100408.50
2013-04-247,8808,0507,8508,050115,200402.50
2013-04-237,8707,8807,7607,790108,600389.50
2013-04-227,8907,9607,8607,87089,100393.50
2013-04-197,9607,9607,6407,840208,000392
2013-04-188,1808,1807,9707,97091,100398.50
2013-04-178,0508,1807,9508,18091,500409
2013-04-168,0008,0607,9107,950106,100397.50
2013-04-158,2008,2208,1008,14057,200407
2013-04-128,2508,3208,1808,250110,700412.50
2013-04-118,5008,5708,1808,250239,300412.50
2013-04-108,1508,4908,1508,470239,800423.50
2013-04-097,8908,1307,8608,120160,400406
2013-04-087,9508,0507,7507,850183,800392.50
2013-04-057,9508,1307,7807,800179,800390
2013-04-047,7807,8507,5907,850101,100392.50
2013-04-037,7207,8507,6707,83088,900391.50
2013-04-027,8307,8307,6007,720119,300386
2013-04-018,1108,1107,8207,820101,700391
2013-03-298,2408,2808,0708,12065,600406
2013-03-288,3508,3508,1608,170101,600408.50
2013-03-278,2308,4408,2208,420136,900421
2013-03-268,3608,3608,2208,220102,900411
2013-03-258,3608,3808,2608,340128,800417
2013-03-228,4408,4408,2808,300120,500415
2013-03-218,3608,5008,3408,460175,500423
2013-03-198,4008,4008,2308,260105,800413
2013-03-188,4308,4308,2708,270130,500413.50
2013-03-158,2408,4308,2308,430260,300421.50
2013-03-148,1808,1908,1008,15098,600407.50
2013-03-138,3108,3108,1508,190231,200409.50
2013-03-128,6408,6508,3508,380245,600419
2013-03-118,6708,7808,6108,660169,800433
2013-03-088,4008,6708,3908,600197,300430
2013-03-078,3708,4408,2708,300130,000415
2013-03-068,3608,3908,2608,390124,000419.50
2013-03-058,3808,4208,2508,290128,800414.50
2013-03-048,4808,5008,3708,38069,200419
2013-03-018,3508,4308,2808,40097,100420
2013-02-288,2008,4408,2008,430171,000421.50
2013-02-278,2308,2308,0308,140128,000407
2013-02-268,2408,3708,1508,270141,100413.50
2013-02-258,3208,4908,2708,380111,200419
2013-02-228,3208,3208,1008,190200,800409.50
2013-02-218,3208,4308,2308,310127,700415.50
2013-02-208,0508,3808,0508,310217,900415.50
2013-02-197,9207,9507,8907,90076,000395
2013-02-187,7907,8307,7407,790113,900389.50
2013-02-157,8707,9907,7007,780159,000389
2013-02-148,1208,1307,8807,900107,900395
2013-02-138,1108,2007,9708,050106,800402.50
2013-02-128,2508,3308,1108,140139,000407
2013-02-088,2008,2808,1508,200131,500410
2013-02-077,9908,1907,9908,110159,300405.50
2013-02-068,0708,2307,9908,010264,500400.50
2013-02-058,0008,1007,9207,950213,400397.50
2013-02-048,0808,0807,9107,95070,800397.50
2013-02-017,9808,0307,9007,93087,100396.50
2013-01-318,0408,0607,9008,020123,000401
2013-01-308,0308,0907,9608,03080,000401.50
2013-01-297,7408,0407,7407,940100,800397
2013-01-287,9107,9107,7707,78072,000389
2013-01-257,8607,9507,8607,880115,600394
2013-01-247,6007,7307,6007,71073,600385.50
2013-01-237,7507,7907,6307,69073,100384.50
2013-01-227,8107,8707,7007,80085,800390
2013-01-217,7207,8907,6707,82091,600391
2013-01-187,7007,8007,6607,73089,700386.50
2013-01-177,6607,6607,5207,630134,500381.50
2013-01-167,6807,6807,4807,590162,400379.50
2013-01-157,8007,8307,7107,76077,300388
2013-01-117,6707,7707,6007,760108,200388
2013-01-107,5707,6007,5307,58064,000379
2013-01-097,5407,6507,5107,61099,400380.50
2013-01-087,5307,6107,5007,550112,600377.50
2013-01-077,6807,6807,5007,53064,900376.50
2013-01-047,7707,7807,6007,630107,000381.50

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