5019 出光興産(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	1,960	1,987	1,933	1,938	428,200	387.60
2015-12-29	1,939	1,961	1,919	1,953	543,800	390.60
2015-12-28	1,920	1,948	1,897	1,944	338,400	388.80
2015-12-25	1,980	1,980	1,913	1,921	445,100	384.20
2015-12-24	1,940	1,967	1,929	1,948	804,000	389.60
2015-12-22	1,905	1,914	1,894	1,912	460,300	382.40
2015-12-21	1,918	1,932	1,892	1,912	800,100	382.40
2015-12-18	1,963	1,985	1,918	1,919	1,254,500	383.80
2015-12-17	1,988	2,016	1,982	1,994	792,300	398.80
2015-12-16	1,952	1,993	1,951	1,973	721,600	394.60
2015-12-15	1,950	1,950	1,913	1,913	845,700	382.60
2015-12-14	1,970	1,996	1,935	1,956	937,200	391.20
2015-12-11	1,975	2,027	1,975	2,022	677,600	404.40
2015-12-10	2,023	2,037	2,006	2,013	793,500	402.60
2015-12-09	2,001	2,047	1,993	2,025	939,800	405
2015-12-08	2,094	2,094	2,005	2,013	1,306,400	402.60
2015-12-07	2,107	2,139	2,099	2,112	1,010,000	422.40
2015-12-04	2,083	2,104	2,075	2,098	820,400	419.60
2015-12-03	2,059	2,111	2,053	2,104	1,260,900	420.80
2015-12-02	2,062	2,078	2,050	2,065	581,400	413
2015-12-01	2,056	2,096	2,046	2,068	845,700	413.60
2015-11-30	2,065	2,068	2,037	2,038	1,054,000	407.60
2015-11-27	2,112	2,125	2,065	2,069	1,097,600	413.80
2015-11-26	2,100	2,109	2,044	2,050	1,012,000	410
2015-11-25	2,027	2,062	2,026	2,053	776,300	410.60
2015-11-24	2,001	2,015	1,991	2,012	669,900	402.40
2015-11-20	2,000	2,009	1,983	2,009	700,000	401.80
2015-11-19	2,020	2,035	1,998	2,010	616,000	402
2015-11-18	2,015	2,026	1,981	1,996	896,900	399.20
2015-11-17	2,015	2,052	2,007	2,043	829,000	408.60
2015-11-16	1,930	1,992	1,928	1,988	1,137,400	397.60
2015-11-13	1,997	2,015	1,953	1,959	1,190,200	391.80
2015-11-12	1,976	2,001	1,959	1,992	848,100	398.40
2015-11-11	1,986	2,004	1,972	1,984	621,100	396.80
2015-11-10	2,009	2,015	1,978	1,984	884,100	396.80
2015-11-09	2,000	2,029	1,985	2,029	1,001,900	405.80
2015-11-06	2,003	2,012	1,983	1,995	715,400	399
2015-11-05	2,031	2,040	1,991	2,003	1,132,900	400.60
2015-11-04	2,005	2,067	2,004	2,059	1,298,200	411.80
2015-11-02	1,975	1,983	1,947	1,965	696,800	393
2015-10-30	1,951	1,992	1,943	1,989	767,200	397.80
2015-10-29	1,974	1,989	1,937	1,957	1,420,800	391.40
2015-10-28	1,932	1,952	1,916	1,939	652,400	387.80
2015-10-27	1,993	1,993	1,933	1,934	743,400	386.80
2015-10-26	2,025	2,028	1,996	1,999	538,000	399.80
2015-10-23	2,038	2,038	1,997	2,004	665,300	400.80
2015-10-22	1,959	2,003	1,948	1,985	916,100	397
2015-10-21	1,951	1,984	1,940	1,974	1,370,100	394.80
2015-10-20	2,001	2,035	1,978	1,987	571,300	397.40
2015-10-19	2,004	2,013	1,982	1,999	456,300	399.80
2015-10-16	2,011	2,032	1,989	2,010	549,000	402
2015-10-15	1,975	2,017	1,966	1,991	598,000	398.20
2015-10-14	1,971	1,999	1,947	1,985	663,300	397
2015-10-13	2,030	2,042	1,981	2,018	816,300	403.60
2015-10-09	2,003	2,072	2,003	2,045	1,283,700	409
2015-10-08	1,960	1,997	1,941	1,977	888,400	395.40
2015-10-07	1,924	1,986	1,924	1,976	1,288,600	395.20
2015-10-06	1,897	1,920	1,880	1,888	661,400	377.60
2015-10-05	1,850	1,891	1,842	1,868	727,400	373.60
2015-10-02	1,829	1,829	1,802	1,818	803,400	363.60
2015-10-01	1,827	1,873	1,802	1,850	577,400	370
2015-09-30	1,808	1,835	1,792	1,826	631,200	365.20
2015-09-29	1,829	1,830	1,790	1,790	862,700	358
2015-09-28	1,884	1,894	1,843	1,865	607,500	373
2015-09-25	1,916	1,916	1,867	1,886	717,200	377.20
2015-09-24	1,909	1,912	1,872	1,880	915,000	376
2015-09-18	1,896	1,917	1,886	1,906	770,300	381.20
2015-09-17	1,929	1,957	1,911	1,927	595,600	385.40
2015-09-16	1,919	1,942	1,905	1,928	382,700	385.60
2015-09-15	1,918	1,944	1,890	1,895	516,000	379
2015-09-14	1,925	1,932	1,885	1,908	679,800	381.60
2015-09-11	1,940	1,955	1,917	1,931	704,300	386.20
2015-09-10	1,961	1,967	1,925	1,963	722,400	392.60
2015-09-09	1,971	2,005	1,961	1,994	779,100	398.80
2015-09-08	1,906	1,955	1,898	1,905	618,700	381
2015-09-07	1,900	1,951	1,881	1,902	795,800	380.40
2015-09-04	1,970	1,971	1,908	1,927	982,700	385.40
2015-09-03	1,930	1,973	1,930	1,970	1,065,600	394
2015-09-02	1,955	1,996	1,917	1,921	1,151,400	384.20
2015-09-01	2,100	2,129	2,003	2,003	1,147,700	400.60
2015-08-31	2,100	2,100	2,034	2,078	945,700	415.60
2015-08-28	2,009	2,097	2,000	2,065	1,548,200	413
2015-08-27	2,000	2,006	1,948	1,949	791,400	389.80
2015-08-26	1,914	1,943	1,867	1,933	902,700	386.60
2015-08-25	1,888	1,984	1,853	1,918	1,053,500	383.60
2015-08-24	2,050	2,063	1,985	1,989	954,300	397.80
2015-08-21	2,052	2,099	2,051	2,078	664,100	415.60
2015-08-20	2,106	2,120	2,090	2,112	532,500	422.40
2015-08-19	2,180	2,183	2,144	2,151	564,400	430.20
2015-08-18	2,223	2,231	2,187	2,201	344,100	440.20
2015-08-17	2,211	2,216	2,192	2,205	380,100	441
2015-08-14	2,233	2,239	2,202	2,220	393,700	444
2015-08-13	2,235	2,275	2,223	2,251	550,200	450.20
2015-08-12	2,273	2,273	2,222	2,228	488,100	445.60
2015-08-11	2,264	2,308	2,261	2,298	1,037,700	459.60
2015-08-10	2,200	2,236	2,192	2,232	447,800	446.40
2015-08-07	2,208	2,249	2,207	2,220	533,700	444
2015-08-06	2,211	2,228	2,183	2,208	730,700	441.60
2015-08-05	2,200	2,213	2,151	2,211	1,663,700	442.20
2015-08-04	2,259	2,338	2,258	2,338	619,500	467.60
2015-08-03	2,301	2,320	2,241	2,319	1,064,400	463.80
2015-07-31	2,333	2,349	2,244	2,281	3,051,900	456.20
2015-07-30	2,350	2,468	2,221	2,239	2,169,200	447.80
2015-07-29	2,338	2,363	2,312	2,331	498,300	466.20
2015-07-28	2,301	2,334	2,297	2,322	434,200	464.40
2015-07-27	2,351	2,364	2,311	2,335	331,600	467
2015-07-24	2,380	2,384	2,360	2,367	234,200	473.40
2015-07-23	2,371	2,380	2,354	2,380	273,000	476
2015-07-22	2,380	2,397	2,367	2,390	570,900	478
2015-07-21	2,414	2,415	2,375	2,387	762,100	477.40
2015-07-17	2,436	2,436	2,401	2,413	629,900	482.60
2015-07-16	2,416	2,439	2,381	2,437	781,300	487.40
2015-07-15	2,456	2,480	2,436	2,454	479,900	490.80
2015-07-14	2,438	2,475	2,415	2,439	515,400	487.80
2015-07-13	2,402	2,416	2,386	2,402	488,100	480.40
2015-07-10	2,386	2,411	2,374	2,390	403,800	478
2015-07-09	2,363	2,382	2,345	2,373	721,600	474.60
2015-07-08	2,450	2,476	2,393	2,396	566,600	479.20
2015-07-07	2,420	2,457	2,395	2,438	702,500	487.60
2015-07-06	2,431	2,440	2,396	2,398	568,900	479.60
2015-07-03	2,484	2,495	2,468	2,477	524,900	495.40
2015-07-02	2,465	2,493	2,459	2,482	726,400	496.40
2015-07-01	2,430	2,484	2,430	2,461	808,900	492.20
2015-06-30	2,414	2,430	2,386	2,403	733,500	480.60
2015-06-29	2,355	2,403	2,350	2,398	576,000	479.60
2015-06-26	2,411	2,418	2,382	2,403	543,600	480.60
2015-06-25	2,420	2,440	2,409	2,430	500,000	486
2015-06-24	2,445	2,475	2,430	2,436	708,300	487.20
2015-06-23	2,448	2,473	2,432	2,444	704,900	488.80
2015-06-22	2,427	2,452	2,400	2,411	875,700	482.20
2015-06-19	2,476	2,487	2,426	2,446	722,600	489.20
2015-06-18	2,540	2,540	2,456	2,473	873,100	494.60
2015-06-17	2,600	2,600	2,546	2,549	513,300	509.80
2015-06-16	2,579	2,591	2,535	2,583	766,300	516.60
2015-06-15	2,583	2,597	2,556	2,570	525,800	514
2015-06-12	2,582	2,618	2,548	2,600	1,222,300	520
2015-06-11	2,542	2,544	2,511	2,534	490,100	506.80
2015-06-10	2,549	2,555	2,507	2,522	830,800	504.40
2015-06-09	2,508	2,547	2,497	2,545	746,700	509
2015-06-08	2,509	2,537	2,506	2,520	700,600	504
2015-06-05	2,500	2,516	2,482	2,509	744,400	501.80
2015-06-04	2,529	2,530	2,482	2,508	759,300	501.60
2015-06-03	2,485	2,527	2,480	2,527	566,100	505.40
2015-06-02	2,480	2,529	2,480	2,485	748,600	497
2015-06-01	2,407	2,493	2,404	2,491	1,168,200	498.20
2015-05-29	2,450	2,494	2,448	2,457	1,600,600	491.40
2015-05-28	2,438	2,449	2,414	2,434	820,900	486.80
2015-05-27	2,384	2,436	2,376	2,436	842,400	487.20
2015-05-26	2,364	2,410	2,357	2,405	588,000	481
2015-05-25	2,345	2,379	2,340	2,369	687,800	473.80
2015-05-22	2,297	2,337	2,288	2,335	925,500	467
2015-05-21	2,262	2,300	2,262	2,289	758,400	457.80
2015-05-20	2,314	2,327	2,267	2,276	1,153,200	455.20
2015-05-19	2,320	2,334	2,301	2,320	770,800	464
2015-05-18	2,310	2,359	2,303	2,322	792,500	464.40
2015-05-15	2,351	2,363	2,300	2,322	866,400	464.40
2015-05-14	2,370	2,390	2,339	2,362	773,700	472.40
2015-05-13	2,437	2,456	2,394	2,399	1,082,200	479.80
2015-05-12	2,405	2,420	2,351	2,359	843,200	471.80
2015-05-11	2,360	2,391	2,354	2,378	856,000	475.60
2015-05-08	2,330	2,376	2,285	2,315	1,391,900	463
2015-05-07	2,400	2,500	2,392	2,428	1,419,300	485.60
2015-05-01	2,332	2,360	2,331	2,340	492,000	468
2015-04-30	2,364	2,399	2,322	2,324	1,291,200	464.80
2015-04-28	2,340	2,371	2,331	2,348	475,000	469.60
2015-04-27	2,336	2,372	2,318	2,349	357,500	469.80
2015-04-24	2,385	2,395	2,343	2,348	684,100	469.60
2015-04-23	2,379	2,419	2,370	2,381	704,300	476.20
2015-04-22	2,358	2,397	2,334	2,360	600,300	472
2015-04-21	2,357	2,379	2,335	2,358	559,200	471.60
2015-04-20	2,380	2,400	2,358	2,360	639,500	472
2015-04-17	2,350	2,420	2,340	2,400	1,374,500	480
2015-04-16	2,242	2,350	2,232	2,343	1,308,600	468.60
2015-04-15	2,226	2,242	2,210	2,216	683,600	443.20
2015-04-14	2,227	2,248	2,222	2,236	398,900	447.20
2015-04-13	2,190	2,223	2,176	2,211	714,700	442.20
2015-04-10	2,178	2,199	2,157	2,187	515,600	437.40
2015-04-09	2,160	2,177	2,140	2,170	574,100	434
2015-04-08	2,154	2,166	2,139	2,154	416,600	430.80
2015-04-07	2,119	2,167	2,113	2,140	599,700	428
2015-04-06	2,090	2,119	2,074	2,098	455,800	419.60
2015-04-03	2,092	2,100	2,076	2,099	297,700	419.80
2015-04-02	2,076	2,098	2,069	2,074	534,600	414.80
2015-04-01	2,081	2,096	2,057	2,059	752,300	411.80
2015-03-31	2,119	2,131	2,086	2,092	425,000	418.40
2015-03-30	2,114	2,119	2,085	2,097	478,900	419.40
2015-03-27	2,177	2,188	2,109	2,132	478,000	426.40
2015-03-26	2,161	2,200	2,155	2,183	763,800	436.60
2015-03-25	2,135	2,163	2,135	2,158	493,400	431.60
2015-03-24	2,115	2,146	2,112	2,136	750,300	427.20
2015-03-23	2,104	2,117	2,092	2,115	351,900	423
2015-03-20	2,107	2,108	2,085	2,097	707,200	419.40
2015-03-19	2,086	2,106	2,070	2,082	573,100	416.40
2015-03-18	2,084	2,090	2,070	2,085	408,300	417
2015-03-17	2,090	2,097	2,080	2,089	307,200	417.80
2015-03-16	2,114	2,116	2,079	2,085	627,700	417
2015-03-13	2,124	2,135	2,110	2,128	675,700	425.60
2015-03-12	2,165	2,165	2,120	2,128	590,700	425.60
2015-03-11	2,120	2,152	2,114	2,141	689,400	428.20
2015-03-10	2,176	2,178	2,141	2,141	880,200	428.20
2015-03-09	2,153	2,177	2,150	2,162	432,800	432.40
2015-03-06	2,160	2,168	2,135	2,168	475,700	433.60
2015-03-05	2,150	2,177	2,128	2,160	768,800	432
2015-03-04	2,158	2,178	2,155	2,161	633,600	432.20
2015-03-03	2,115	2,152	2,112	2,147	618,400	429.40
2015-03-02	2,114	2,114	2,089	2,111	493,600	422.20
2015-02-27	2,103	2,114	2,092	2,103	597,700	420.60
2015-02-26	2,094	2,125	2,094	2,124	461,800	424.80
2015-02-25	2,078	2,110	2,070	2,110	579,500	422
2015-02-24	2,074	2,078	2,061	2,070	598,000	414
2015-02-23	2,128	2,129	2,058	2,079	586,600	415.80
2015-02-20	2,121	2,125	2,109	2,119	334,500	423.80
2015-02-19	2,105	2,124	2,091	2,122	441,400	424.40
2015-02-18	2,107	2,111	2,087	2,098	649,100	419.60
2015-02-17	2,098	2,125	2,092	2,111	547,200	422.20
2015-02-16	2,073	2,105	2,061	2,100	545,800	420
2015-02-13	2,032	2,051	2,025	2,048	673,100	409.60
2015-02-12	2,109	2,109	2,008	2,020	1,852,300	404
2015-02-10	2,031	2,112	2,031	2,104	814,900	420.80
2015-02-09	2,090	2,106	2,066	2,081	681,500	416.20
2015-02-06	2,090	2,114	2,080	2,086	1,242,600	417.20
2015-02-05	2,070	2,095	2,040	2,066	883,300	413.20
2015-02-04	2,049	2,090	2,042	2,090	1,958,500	418
2015-02-03	2,010	2,073	2,007	2,063	1,134,600	412.60
2015-02-02	1,975	2,015	1,975	2,002	677,800	400.40
2015-01-30	1,986	1,999	1,972	1,974	722,500	394.80
2015-01-29	1,973	1,994	1,964	1,976	387,400	395.20
2015-01-28	1,999	2,015	1,971	2,000	733,700	400
2015-01-27	1,970	1,988	1,959	1,985	551,000	397
2015-01-26	1,971	1,975	1,950	1,960	482,800	392
2015-01-23	1,989	1,994	1,966	1,994	574,700	398.80
2015-01-22	1,923	1,975	1,915	1,975	877,400	395
2015-01-21	1,933	1,938	1,902	1,909	715,500	381.80
2015-01-20	1,896	1,945	1,895	1,944	955,500	388.80
2015-01-19	1,903	1,915	1,891	1,895	1,029,600	379
2015-01-16	1,903	1,922	1,890	1,918	1,306,100	383.60
2015-01-15	1,926	1,951	1,904	1,937	1,146,800	387.40
2015-01-14	1,938	1,961	1,922	1,927	926,800	385.40
2015-01-13	1,970	1,977	1,913	1,938	1,291,000	387.60
2015-01-09	1,997	2,004	1,977	1,990	562,200	398
2015-01-08	1,999	2,014	1,979	1,985	1,013,400	397
2015-01-07	1,960	1,994	1,959	1,983	1,317,500	396.60
2015-01-06	1,950	1,994	1,945	1,968	1,528,000	393.60
2015-01-05	2,000	2,010	1,966	1,992	787,400	398.40

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