5019 出光興産(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,999	2,014	1,991	1,998	501,400	399.60
2014-12-29	2,035	2,036	1,995	2,003	994,200	400.60
2014-12-26	2,036	2,042	2,023	2,034	747,400	406.80
2014-12-25	2,080	2,080	2,034	2,045	676,500	409
2014-12-24	2,095	2,095	2,031	2,046	1,415,800	409.20
2014-12-22	2,061	2,133	2,026	2,075	4,657,400	415
2014-12-19	1,997	2,025	1,983	2,025	973,500	405
2014-12-18	1,959	1,992	1,959	1,973	917,600	394.60
2014-12-17	1,910	1,940	1,900	1,935	793,600	387
2014-12-16	1,940	1,956	1,906	1,912	769,300	382.40
2014-12-15	1,955	1,960	1,930	1,954	760,000	390.80
2014-12-12	1,969	1,976	1,963	1,963	759,000	392.60
2014-12-11	1,994	1,997	1,964	1,981	773,300	396.20
2014-12-10	2,005	2,015	1,998	2,001	690,200	400.20
2014-12-09	2,013	2,016	2,001	2,008	522,600	401.60
2014-12-08	2,028	2,034	2,005	2,034	474,000	406.80
2014-12-05	2,020	2,035	2,013	2,025	642,400	405
2014-12-04	2,050	2,050	2,020	2,021	702,800	404.20
2014-12-03	2,020	2,030	2,007	2,018	627,100	403.60
2014-12-02	1,995	2,011	1,982	2,001	878,800	400.20
2014-12-01	2,030	2,030	1,991	2,000	772,200	400
2014-11-28	2,053	2,055	2,012	2,025	825,900	405
2014-11-27	2,067	2,082	2,055	2,064	614,500	412.80
2014-11-26	2,099	2,099	2,067	2,068	612,400	413.60
2014-11-25	2,109	2,109	2,083	2,107	658,800	421.40
2014-11-21	2,085	2,089	2,044	2,076	517,900	415.20
2014-11-20	2,049	2,072	2,037	2,067	637,700	413.40
2014-11-19	2,033	2,039	2,014	2,036	452,800	407.20
2014-11-18	2,042	2,043	2,020	2,030	327,900	406
2014-11-17	2,060	2,067	2,015	2,018	569,500	403.60
2014-11-14	2,104	2,104	2,056	2,064	620,000	412.80
2014-11-13	2,076	2,095	2,060	2,068	392,100	413.60
2014-11-12	2,102	2,110	2,064	2,065	440,400	413
2014-11-11	2,101	2,120	2,075	2,082	456,700	416.40
2014-11-10	2,076	2,098	2,061	2,096	467,700	419.20
2014-11-07	2,080	2,088	2,055	2,068	610,200	413.60
2014-11-06	2,135	2,139	2,078	2,078	856,600	415.60
2014-11-05	2,121	2,121	2,074	2,114	922,700	422.80
2014-11-04	2,210	2,211	2,141	2,146	542,400	429.20
2014-10-31	2,107	2,179	2,107	2,160	590,000	432
2014-10-30	2,083	2,119	2,083	2,091	506,400	418.20
2014-10-29	2,062	2,084	2,056	2,082	532,900	416.40
2014-10-28	2,074	2,080	2,032	2,038	459,100	407.60
2014-10-27	2,092	2,098	2,055	2,079	415,000	415.80
2014-10-24	2,100	2,112	2,066	2,071	244,200	414.20
2014-10-23	2,068	2,083	2,047	2,065	269,000	413
2014-10-22	2,065	2,089	2,046	2,083	413,200	416.60
2014-10-21	2,071	2,098	2,028	2,029	413,400	405.80
2014-10-20	2,060	2,081	2,040	2,065	467,700	413
2014-10-17	2,036	2,056	2,010	2,010	659,200	402
2014-10-16	2,070	2,072	2,020	2,026	613,300	405.20
2014-10-15	2,110	2,130	2,104	2,118	369,300	423.60
2014-10-14	2,148	2,162	2,128	2,130	530,600	426
2014-10-10	2,201	2,217	2,180	2,186	439,800	437.20
2014-10-09	2,244	2,253	2,218	2,220	303,500	444
2014-10-08	2,224	2,252	2,210	2,231	465,600	446.20
2014-10-07	2,274	2,282	2,257	2,266	370,100	453.20
2014-10-06	2,275	2,277	2,238	2,249	339,100	449.80
2014-10-03	2,238	2,253	2,225	2,239	265,300	447.80
2014-10-02	2,290	2,290	2,240	2,245	515,100	449
2014-10-01	2,332	2,334	2,304	2,305	447,000	461
2014-09-30	2,350	2,366	2,314	2,328	593,800	465.60
2014-09-29	2,318	2,339	2,317	2,336	426,200	467.20
2014-09-26	2,314	2,333	2,297	2,313	321,400	462.60
2014-09-25	2,308	2,350	2,285	2,350	563,100	470
2014-09-24	2,302	2,320	2,272	2,283	344,800	456.60
2014-09-22	2,297	2,317	2,291	2,302	206,200	460.40
2014-09-19	2,298	2,304	2,280	2,297	399,200	459.40
2014-09-18	2,293	2,312	2,286	2,293	244,600	458.60
2014-09-17	2,290	2,308	2,270	2,279	305,700	455.80
2014-09-16	2,315	2,315	2,291	2,297	278,000	459.40
2014-09-12	2,322	2,331	2,307	2,317	436,900	463.40
2014-09-11	2,335	2,341	2,311	2,334	327,700	466.80
2014-09-10	2,301	2,333	2,301	2,332	356,600	466.40
2014-09-09	2,350	2,350	2,308	2,316	354,800	463.20
2014-09-08	2,350	2,354	2,333	2,339	233,100	467.80
2014-09-05	2,347	2,349	2,321	2,323	374,100	464.60
2014-09-04	2,318	2,344	2,285	2,337	474,300	467.40
2014-09-03	2,319	2,337	2,288	2,331	491,300	466.20
2014-09-02	2,326	2,336	2,308	2,321	448,200	464.20
2014-09-01	2,281	2,329	2,268	2,323	529,900	464.60
2014-08-29	2,280	2,302	2,277	2,282	356,100	456.40
2014-08-28	2,281	2,301	2,268	2,290	327,400	458
2014-08-27	2,307	2,313	2,286	2,299	364,500	459.80
2014-08-26	2,310	2,320	2,295	2,296	243,300	459.20
2014-08-25	2,320	2,329	2,299	2,306	283,800	461.20
2014-08-22	2,315	2,330	2,291	2,303	508,000	460.60
2014-08-21	2,318	2,318	2,295	2,306	338,300	461.20
2014-08-20	2,298	2,340	2,294	2,311	519,700	462.20
2014-08-19	2,289	2,343	2,272	2,304	572,800	460.80
2014-08-18	2,261	2,299	2,260	2,280	446,300	456
2014-08-15	2,243	2,245	2,211	2,239	407,300	447.80
2014-08-14	2,274	2,278	2,230	2,250	393,800	450
2014-08-13	2,280	2,292	2,259	2,272	368,000	454.40
2014-08-12	2,290	2,298	2,267	2,273	572,000	454.60
2014-08-11	2,218	2,237	2,202	2,227	310,200	445.40
2014-08-08	2,210	2,210	2,160	2,168	439,000	433.60
2014-08-07	2,216	2,237	2,159	2,211	888,400	442.20
2014-08-06	2,163	2,297	2,150	2,285	1,784,800	457
2014-08-05	2,124	2,144	2,109	2,113	355,600	422.60
2014-08-04	2,107	2,124	2,085	2,115	321,700	423
2014-08-01	2,105	2,120	2,097	2,098	498,500	419.60
2014-07-31	2,164	2,164	2,127	2,127	387,900	425.40
2014-07-30	2,168	2,175	2,144	2,153	287,500	430.60
2014-07-29	2,164	2,167	2,146	2,160	216,000	432
2014-07-28	2,167	2,172	2,149	2,163	204,200	432.60
2014-07-25	2,156	2,178	2,156	2,177	413,200	435.40
2014-07-24	2,150	2,164	2,138	2,155	385,700	431
2014-07-23	2,149	2,165	2,143	2,158	242,200	431.60
2014-07-22	2,156	2,165	2,133	2,141	396,900	428.20
2014-07-18	2,130	2,147	2,115	2,135	276,600	427
2014-07-17	2,167	2,175	2,142	2,153	660,200	430.60
2014-07-16	2,200	2,207	2,160	2,164	363,900	432.80
2014-07-15	2,186	2,213	2,177	2,189	269,900	437.80
2014-07-14	2,168	2,189	2,164	2,184	220,800	436.80
2014-07-11	2,163	2,191	2,153	2,179	449,500	435.80
2014-07-10	2,198	2,211	2,173	2,182	456,600	436.40
2014-07-09	2,167	2,192	2,157	2,176	579,400	435.20
2014-07-08	2,200	2,200	2,165	2,171	401,900	434.20
2014-07-07	2,236	2,255	2,204	2,205	217,200	441
2014-07-04	2,268	2,268	2,223	2,233	389,600	446.60
2014-07-03	2,284	2,287	2,241	2,255	335,700	451
2014-07-02	2,250	2,288	2,248	2,284	844,300	456.80
2014-07-01	2,197	2,222	2,176	2,218	355,900	443.60
2014-06-30	2,163	2,205	2,140	2,201	812,100	440.20
2014-06-27	2,206	2,212	2,153	2,171	486,500	434.20
2014-06-26	2,238	2,246	2,207	2,226	221,500	445.20
2014-06-25	2,236	2,265	2,215	2,216	503,500	443.20
2014-06-24	2,223	2,238	2,189	2,232	460,500	446.40
2014-06-23	2,189	2,237	2,189	2,222	602,500	444.40
2014-06-20	2,214	2,217	2,175	2,175	470,500	435
2014-06-19	2,179	2,235	2,177	2,219	459,100	443.80
2014-06-18	2,173	2,187	2,168	2,174	310,000	434.80
2014-06-17	2,180	2,197	2,169	2,174	437,700	434.80
2014-06-16	2,170	2,191	2,163	2,169	450,600	433.80
2014-06-13	2,155	2,168	2,138	2,158	406,000	431.60
2014-06-12	2,115	2,156	2,114	2,156	326,600	431.20
2014-06-11	2,111	2,122	2,101	2,121	322,300	424.20
2014-06-10	2,130	2,132	2,105	2,111	426,200	422.20
2014-06-09	2,127	2,145	2,114	2,135	302,000	427
2014-06-06	2,114	2,146	2,103	2,116	575,800	423.20
2014-06-05	2,113	2,132	2,093	2,111	422,500	422.20
2014-06-04	2,108	2,130	2,094	2,116	604,000	423.20
2014-06-03	2,184	2,184	2,104	2,109	595,900	421.80
2014-06-02	2,150	2,173	2,124	2,135	377,700	427
2014-05-30	2,090	2,125	2,062	2,113	654,800	422.60
2014-05-29	2,059	2,077	2,047	2,072	198,500	414.40
2014-05-28	2,071	2,083	2,060	2,063	189,000	412.60
2014-05-27	2,078	2,107	2,068	2,069	164,300	413.80
2014-05-26	2,100	2,108	2,071	2,088	206,900	417.60
2014-05-23	2,080	2,115	2,078	2,092	258,000	418.40
2014-05-22	2,058	2,082	2,051	2,076	335,100	415.20
2014-05-21	2,011	2,049	2,011	2,043	252,300	408.60
2014-05-20	2,039	2,049	2,018	2,029	294,600	405.80
2014-05-19	2,033	2,043	2,022	2,039	266,200	407.80
2014-05-16	2,065	2,070	2,027	2,044	387,600	408.80
2014-05-15	2,075	2,097	2,065	2,088	245,500	417.60
2014-05-14	2,076	2,103	2,065	2,095	244,600	419
2014-05-13	2,085	2,103	2,077	2,085	278,500	417
2014-05-12	2,095	2,101	2,061	2,063	254,200	412.60
2014-05-09	2,081	2,120	2,070	2,084	408,000	416.80
2014-05-08	2,099	2,109	2,063	2,096	713,400	419.20
2014-05-07	2,138	2,150	2,073	2,101	1,204,200	420.20
2014-05-02	2,251	2,251	2,139	2,238	483,900	447.60
2014-05-01	2,255	2,272	2,224	2,252	316,800	450.40
2014-04-30	2,259	2,265	2,240	2,255	384,300	451
2014-04-28	2,242	2,262	2,222	2,258	202,300	451.60
2014-04-25	2,219	2,259	2,212	2,254	375,200	450.80
2014-04-24	2,242	2,262	2,231	2,238	278,900	447.60
2014-04-23	2,213	2,235	2,190	2,234	460,000	446.80
2014-04-22	2,214	2,233	2,181	2,183	273,900	436.60
2014-04-21	2,177	2,229	2,177	2,210	296,300	442
2014-04-18	2,165	2,171	2,136	2,168	167,500	433.60
2014-04-17	2,144	2,169	2,130	2,151	213,800	430.20
2014-04-16	2,062	2,137	2,059	2,137	245,200	427.40
2014-04-15	2,076	2,080	2,043	2,051	354,500	410.20
2014-04-14	2,024	2,113	2,021	2,089	477,200	417.80
2014-04-11	2,015	2,049	2,007	2,040	265,200	408
2014-04-10	2,078	2,078	2,023	2,042	633,500	408.40
2014-04-09	2,057	2,104	2,045	2,094	705,600	418.80
2014-04-08	2,105	2,107	2,066	2,078	325,600	415.60
2014-04-07	2,127	2,138	2,111	2,123	298,800	424.60
2014-04-04	2,116	2,134	2,106	2,125	209,100	425
2014-04-03	2,115	2,147	2,112	2,121	379,400	424.20
2014-04-02	2,084	2,127	2,084	2,109	394,900	421.80
2014-04-01	2,096	2,100	2,030	2,081	823,600	416.20
2014-03-31	2,085	2,134	2,085	2,119	584,500	423.80
2014-03-28	2,058	2,061	2,024	2,061	482,700	412.20
2014-03-27	2,040	2,068	2,016	2,061	266,100	412.20
2014-03-26	2,051	2,077	2,045	2,065	383,100	413
2014-03-25	2,089	2,089	2,032	2,062	523,900	412.40
2014-03-24	2,020	2,055	2,015	2,044	575,900	408.80
2014-03-20	2,081	2,083	2,023	2,023	493,800	404.60
2014-03-19	2,085	2,087	2,043	2,068	268,900	413.60
2014-03-18	2,078	2,089	2,064	2,081	251,800	416.20
2014-03-17	2,055	2,088	2,047	2,061	663,700	412.20
2014-03-14	2,090	2,117	2,060	2,062	703,600	412.40
2014-03-13	2,087	2,113	2,080	2,106	561,800	421.20
2014-03-12	2,088	2,109	2,076	2,079	459,200	415.80
2014-03-11	2,100	2,128	2,094	2,105	240,800	421
2014-03-10	2,123	2,123	2,093	2,098	234,400	419.60
2014-03-07	2,097	2,127	2,097	2,127	487,200	425.40
2014-03-06	2,103	2,108	2,072	2,097	427,200	419.40
2014-03-05	2,109	2,128	2,098	2,115	411,200	423
2014-03-04	2,069	2,091	2,051	2,086	512,500	417.20
2014-03-03	2,072	2,106	2,051	2,070	446,900	414
2014-02-28	2,109	2,117	2,063	2,077	476,200	415.40
2014-02-27	2,141	2,152	2,100	2,104	643,700	420.80
2014-02-26	2,173	2,185	2,160	2,160	342,200	432
2014-02-25	2,215	2,238	2,190	2,223	480,200	444.60
2014-02-24	2,226	2,245	2,175	2,192	454,400	438.40
2014-02-21	2,157	2,249	2,151	2,234	677,100	446.80
2014-02-20	2,179	2,198	2,151	2,155	248,700	431
2014-02-19	2,167	2,199	2,148	2,178	639,400	435.60
2014-02-18	2,129	2,197	2,129	2,183	359,600	436.60
2014-02-17	2,094	2,129	2,072	2,122	388,000	424.40
2014-02-14	2,224	2,230	2,109	2,131	442,300	426.20
2014-02-13	2,186	2,195	2,141	2,147	322,100	429.40
2014-02-12	2,212	2,221	2,161	2,183	411,100	436.60
2014-02-10	2,167	2,174	2,102	2,127	334,600	425.40
2014-02-07	2,097	2,118	2,071	2,117	340,600	423.40
2014-02-06	2,065	2,078	2,041	2,060	455,100	412
2014-02-05	2,020	2,083	2,016	2,062	883,600	412.40
2014-02-04	2,130	2,153	2,108	2,108	437,100	421.60
2014-02-03	2,253	2,284	2,220	2,221	416,400	444.20
2014-01-31	2,284	2,310	2,258	2,281	372,200	456.20
2014-01-30	2,274	2,282	2,251	2,264	278,100	452.80
2014-01-29	2,298	2,321	2,263	2,300	449,200	460
2014-01-28	2,341	2,371	2,311	2,311	433,500	462.20
2014-01-27	2,307	2,322	2,290	2,301	295,200	460.20
2014-01-24	2,386	2,395	2,363	2,372	248,600	474.40
2014-01-23	2,436	2,449	2,396	2,398	313,800	479.60
2014-01-22	2,431	2,438	2,390	2,419	405,800	483.80
2014-01-21	2,437	2,462	2,424	2,447	359,500	489.40
2014-01-20	2,410	2,435	2,404	2,433	244,400	486.60
2014-01-17	2,412	2,418	2,376	2,417	242,100	483.40
2014-01-16	2,430	2,440	2,397	2,406	237,800	481.20
2014-01-15	2,401	2,402	2,372	2,401	295,700	480.20
2014-01-14	2,399	2,406	2,351	2,379	360,200	475.80
2014-01-10	2,350	2,392	2,331	2,389	412,500	477.80
2014-01-09	2,397	2,397	2,356	2,377	334,900	475.40
2014-01-08	2,412	2,427	2,383	2,396	584,100	479.20
2014-01-07	2,449	2,450	2,362	2,382	593,100	476.40
2014-01-06	2,403	2,410	2,350	2,374	523,900	474.80

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