5019 出光興産(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,090	3,135	3,085	3,105	251,100	621
2016-12-29	3,175	3,180	3,105	3,120	375,500	624
2016-12-28	3,115	3,180	3,085	3,160	405,300	632
2016-12-27	3,070	3,145	3,060	3,115	319,300	623
2016-12-26	3,145	3,155	3,070	3,085	382,700	617
2016-12-22	3,170	3,185	3,105	3,145	515,400	629
2016-12-21	3,095	3,180	3,085	3,155	686,100	631
2016-12-20	3,165	3,175	3,095	3,130	618,400	626
2016-12-19	3,165	3,190	3,150	3,165	540,900	633
2016-12-16	3,170	3,190	3,135	3,165	742,800	633
2016-12-15	3,175	3,180	3,125	3,140	751,100	628
2016-12-14	3,120	3,195	3,075	3,190	887,600	638
2016-12-13	3,105	3,215	3,070	3,190	900,500	638
2016-12-12	3,250	3,250	3,065	3,100	1,196,300	620
2016-12-09	3,000	3,155	2,984	3,130	1,513,200	626
2016-12-08	2,900	2,974	2,873	2,972	1,233,800	594.40
2016-12-07	2,806	2,928	2,802	2,920	1,768,600	584
2016-12-06	2,834	2,849	2,789	2,833	663,400	566.60
2016-12-05	2,749	2,794	2,730	2,789	557,300	557.80
2016-12-02	2,800	2,887	2,780	2,799	1,130,100	559.80
2016-12-01	2,772	2,790	2,701	2,764	1,148,700	552.80
2016-11-30	2,562	2,607	2,561	2,588	1,316,600	517.60
2016-11-29	2,590	2,622	2,583	2,612	521,300	522.40
2016-11-28	2,575	2,618	2,552	2,611	624,900	522.20
2016-11-25	2,556	2,596	2,555	2,569	699,100	513.80
2016-11-24	2,640	2,647	2,545	2,555	1,036,700	511
2016-11-22	2,591	2,617	2,589	2,604	756,600	520.80
2016-11-21	2,575	2,593	2,544	2,560	687,300	512
2016-11-18	2,520	2,552	2,515	2,547	988,600	509.40
2016-11-17	2,489	2,510	2,485	2,499	676,100	499.80
2016-11-16	2,495	2,515	2,490	2,497	1,032,400	499.40
2016-11-15	2,474	2,494	2,447	2,456	758,500	491.20
2016-11-14	2,423	2,474	2,412	2,423	725,400	484.60
2016-11-11	2,427	2,459	2,388	2,396	763,700	479.20
2016-11-10	2,352	2,429	2,352	2,419	873,700	483.80
2016-11-09	2,347	2,398	2,227	2,244	1,085,000	448.80
2016-11-08	2,326	2,343	2,316	2,335	465,700	467
2016-11-07	2,337	2,350	2,305	2,325	795,800	465
2016-11-04	2,319	2,337	2,291	2,335	763,000	467
2016-11-02	2,296	2,368	2,296	2,358	1,136,900	471.60
2016-11-01	2,421	2,425	2,382	2,396	684,200	479.20
2016-10-31	2,391	2,435	2,366	2,421	680,700	484.20
2016-10-28	2,400	2,446	2,400	2,437	1,269,300	487.40
2016-10-27	2,347	2,396	2,338	2,387	583,600	477.40
2016-10-26	2,365	2,370	2,345	2,364	587,000	472.80
2016-10-25	2,380	2,394	2,364	2,377	518,900	475.40
2016-10-24	2,361	2,386	2,351	2,384	472,500	476.80
2016-10-21	2,387	2,390	2,361	2,369	678,200	473.80
2016-10-20	2,344	2,382	2,333	2,375	715,400	475
2016-10-19	2,345	2,359	2,332	2,352	625,100	470.40
2016-10-17	2,351	2,382	2,347	2,363	610,400	472.60
2016-10-13	2,285	2,310	2,165	2,251	2,355,800	450.20
2016-10-12	2,302	2,359	2,302	2,310	946,400	462
2016-10-11	2,342	2,391	2,338	2,361	1,002,300	472.20
2016-10-07	2,246	2,306	2,235	2,292	1,182,700	458.40
2016-10-06	2,165	2,240	2,165	2,224	1,166,500	444.80
2016-10-05	2,113	2,131	2,108	2,124	447,000	424.80
2016-10-04	2,071	2,120	2,059	2,120	621,400	424
2016-10-03	2,085	2,114	2,072	2,087	470,100	417.40
2016-09-30	2,024	2,084	2,015	2,080	582,200	416
2016-09-29	2,047	2,068	2,034	2,051	703,400	410.20
2016-09-28	2,008	2,008	1,983	2,007	351,100	401.40
2016-09-27	1,976	2,040	1,976	2,040	746,200	408
2016-09-26	2,001	2,001	1,971	1,983	529,400	396.60
2016-09-23	2,038	2,038	1,998	2,012	561,700	402.40
2016-09-21	1,983	2,024	1,956	2,017	776,300	403.40
2016-09-20	1,944	1,983	1,926	1,983	783,400	396.60
2016-09-16	1,920	1,944	1,908	1,938	513,000	387.60
2016-09-15	1,902	1,919	1,895	1,912	420,800	382.40
2016-09-14	1,928	1,936	1,911	1,923	426,300	384.60
2016-09-13	1,916	1,945	1,906	1,943	455,900	388.60
2016-09-12	1,916	1,945	1,916	1,928	536,400	385.60
2016-09-09	1,949	1,965	1,934	1,936	659,500	387.20
2016-09-08	1,945	1,958	1,922	1,941	689,700	388.20
2016-09-07	1,938	1,981	1,938	1,942	887,900	388.40
2016-09-06	1,914	1,966	1,911	1,932	901,700	386.40
2016-09-05	1,896	1,938	1,890	1,895	676,000	379
2016-09-02	1,876	1,883	1,863	1,878	427,500	375.60
2016-09-01	1,875	1,892	1,862	1,864	457,700	372.80
2016-08-31	1,851	1,888	1,842	1,887	640,500	377.40
2016-08-30	1,821	1,842	1,807	1,839	687,100	367.80
2016-08-29	1,819	1,841	1,817	1,821	727,900	364.20
2016-08-26	1,825	1,825	1,807	1,807	664,600	361.40
2016-08-25	1,847	1,850	1,824	1,826	741,800	365.20
2016-08-24	1,860	1,881	1,854	1,859	821,100	371.80
2016-08-23	1,876	1,883	1,853	1,874	510,200	374.80
2016-08-22	1,873	1,898	1,855	1,895	370,900	379
2016-08-19	1,886	1,900	1,869	1,884	649,000	376.80
2016-08-18	1,918	1,918	1,871	1,877	682,100	375.40
2016-08-17	1,855	1,917	1,855	1,913	710,300	382.60
2016-08-16	1,855	1,885	1,852	1,856	885,600	371.20
2016-08-15	1,860	1,866	1,841	1,847	518,800	369.40
2016-08-12	1,879	1,882	1,840	1,866	682,600	373.20
2016-08-10	1,805	1,839	1,790	1,839	987,600	367.80
2016-08-09	1,839	1,844	1,819	1,827	920,600	365.40
2016-08-08	1,850	1,865	1,810	1,822	1,174,600	364.40
2016-08-05	1,845	1,872	1,828	1,831	1,362,700	366.20
2016-08-04	1,944	1,948	1,808	1,831	4,017,100	366.20
2016-08-03	2,004	2,052	1,935	1,984	3,605,400	396.80
2016-08-02	2,067	2,084	2,056	2,064	1,361,000	412.80
2016-08-01	1,995	2,092	1,982	2,088	1,297,900	417.60
2016-07-29	1,974	2,014	1,956	2,006	1,142,100	401.20
2016-07-28	1,951	1,974	1,932	1,965	818,500	393
2016-07-27	1,979	1,986	1,955	1,971	1,080,900	394.20
2016-07-26	1,980	1,981	1,952	1,968	722,200	393.60
2016-07-25	2,006	2,037	1,985	2,012	674,200	402.40
2016-07-22	2,021	2,036	2,006	2,013	930,500	402.60
2016-07-21	2,065	2,085	2,052	2,065	628,700	413
2016-07-20	2,047	2,066	2,022	2,036	795,800	407.20
2016-07-19	2,032	2,070	2,002	2,069	754,900	413.80
2016-07-15	2,042	2,058	2,001	2,001	1,462,200	400.20
2016-07-14	2,008	2,055	1,997	2,035	1,380,200	407
2016-07-13	2,060	2,063	2,000	2,015	1,567,700	403
2016-07-12	2,025	2,050	2,018	2,028	1,334,600	405.60
2016-07-11	1,975	2,041	1,971	2,023	1,235,500	404.60
2016-07-08	1,958	1,980	1,940	1,954	1,318,600	390.80
2016-07-07	2,010	2,022	1,987	1,998	949,600	399.60
2016-07-06	1,977	2,028	1,974	2,023	1,643,400	404.60
2016-07-05	1,981	2,018	1,953	2,010	2,025,000	402
2016-07-04	2,075	2,075	1,988	2,005	2,406,200	401
2016-07-01	2,112	2,172	2,080	2,091	2,534,900	418.20
2016-06-30	2,200	2,281	2,182	2,212	2,220,700	442.40
2016-06-29	2,200	2,258	2,063	2,152	7,775,900	430.40
2016-06-28	2,247	2,329	2,222	2,302	2,245,800	460.40
2016-06-27	2,271	2,287	2,236	2,279	974,700	455.80
2016-06-24	2,420	2,430	2,217	2,251	1,210,800	450.20
2016-06-23	2,377	2,410	2,352	2,382	1,147,500	476.40
2016-06-22	2,381	2,388	2,339	2,364	794,400	472.80
2016-06-21	2,325	2,405	2,309	2,358	1,015,600	471.60
2016-06-20	2,273	2,344	2,271	2,328	902,700	465.60
2016-06-17	2,272	2,289	2,237	2,237	1,498,700	447.40
2016-06-16	2,321	2,337	2,255	2,259	928,400	451.80
2016-06-15	2,312	2,349	2,296	2,325	873,500	465
2016-06-14	2,342	2,353	2,301	2,324	752,800	464.80
2016-06-13	2,385	2,397	2,334	2,337	613,700	467.40
2016-06-10	2,480	2,483	2,424	2,436	1,607,700	487.20
2016-06-09	2,384	2,453	2,374	2,443	1,431,000	488.60
2016-06-08	2,350	2,405	2,345	2,364	1,679,500	472.80
2016-06-07	2,296	2,341	2,288	2,319	1,294,400	463.80
2016-06-06	2,180	2,249	2,155	2,246	1,009,100	449.20
2016-06-03	2,198	2,239	2,191	2,229	791,200	445.80
2016-06-02	2,228	2,238	2,185	2,185	926,000	437
2016-06-01	2,238	2,240	2,204	2,218	1,225,700	443.60
2016-05-31	2,209	2,234	2,167	2,218	1,442,300	443.60
2016-05-30	2,268	2,269	2,215	2,254	1,284,200	450.80
2016-05-27	2,288	2,306	2,260	2,271	1,015,100	454.20
2016-05-26	2,282	2,321	2,282	2,293	1,033,200	458.60
2016-05-25	2,316	2,339	2,288	2,309	1,133,300	461.80
2016-05-24	2,273	2,292	2,262	2,280	728,700	456
2016-05-23	2,274	2,305	2,261	2,285	968,500	457
2016-05-20	2,246	2,299	2,241	2,287	1,065,700	457.40
2016-05-19	2,285	2,299	2,224	2,230	1,243,300	446
2016-05-18	2,191	2,291	2,191	2,285	1,631,800	457
2016-05-17	2,145	2,192	2,131	2,179	969,300	435.80
2016-05-16	2,135	2,167	2,121	2,127	916,400	425.40
2016-05-13	2,189	2,242	2,146	2,159	1,345,300	431.80
2016-05-12	2,129	2,194	2,122	2,183	1,885,600	436.60
2016-05-11	2,298	2,298	2,156	2,164	3,009,300	432.80
2016-05-10	2,275	2,286	2,230	2,263	1,922,300	452.60
2016-05-09	2,312	2,329	2,285	2,323	1,406,700	464.60
2016-05-06	2,291	2,302	2,255	2,294	1,548,600	458.80
2016-05-02	2,265	2,350	2,265	2,341	1,470,300	468.20
2016-04-28	2,429	2,469	2,337	2,356	1,764,800	471.20
2016-04-27	2,382	2,428	2,373	2,413	2,000,700	482.60
2016-04-26	2,333	2,372	2,309	2,370	1,270,700	474
2016-04-25	2,346	2,349	2,280	2,334	1,249,100	466.80
2016-04-22	2,323	2,383	2,313	2,367	1,384,600	473.40
2016-04-21	2,290	2,362	2,263	2,354	2,531,000	470.80
2016-04-20	2,324	2,325	2,236	2,241	4,114,100	448.20
2016-04-19	2,100	2,123	2,076	2,123	1,218,000	424.60
2016-04-18	1,988	2,059	1,956	2,054	1,708,300	410.80
2016-04-15	2,039	2,074	2,034	2,038	1,281,300	407.60
2016-04-14	2,029	2,057	2,018	2,040	1,508,300	408
2016-04-13	1,951	2,002	1,951	1,998	933,500	399.60
2016-04-12	1,909	1,972	1,903	1,961	632,900	392.20
2016-04-11	1,917	1,940	1,896	1,928	747,600	385.60
2016-04-08	1,833	1,925	1,818	1,901	809,100	380.20
2016-04-07	1,835	1,900	1,835	1,863	1,299,400	372.60
2016-04-06	1,832	1,859	1,793	1,817	924,200	363.40
2016-04-05	1,888	1,888	1,810	1,830	1,371,900	366
2016-04-04	1,907	1,936	1,900	1,915	725,000	383
2016-04-01	1,996	1,996	1,915	1,918	779,600	383.60
2016-03-31	1,975	2,024	1,951	2,009	1,607,800	401.80
2016-03-30	1,925	1,959	1,894	1,944	992,900	388.80
2016-03-29	1,944	1,966	1,929	1,948	671,400	389.60
2016-03-28	1,978	1,979	1,946	1,973	459,300	394.60
2016-03-25	1,961	1,984	1,950	1,969	1,180,300	393.80
2016-03-24	1,942	1,954	1,899	1,938	1,078,000	387.60
2016-03-23	1,960	1,983	1,951	1,965	645,000	393
2016-03-22	1,975	2,004	1,940	1,960	882,800	392
2016-03-18	1,922	1,965	1,922	1,956	1,793,100	391.20
2016-03-17	1,925	1,965	1,894	1,909	1,220,600	381.80
2016-03-16	1,882	1,909	1,871	1,892	632,000	378.40
2016-03-15	1,900	1,908	1,856	1,889	1,476,200	377.80
2016-03-14	1,920	1,923	1,891	1,896	669,400	379.20
2016-03-11	1,846	1,912	1,833	1,901	1,150,900	380.20
2016-03-10	1,866	1,875	1,845	1,868	913,700	373.60
2016-03-09	1,849	1,854	1,803	1,827	1,202,100	365.40
2016-03-08	1,919	1,930	1,866	1,883	1,147,400	376.60
2016-03-07	1,900	1,909	1,868	1,879	903,500	375.80
2016-03-04	1,826	1,893	1,810	1,889	823,200	377.80
2016-03-03	1,796	1,827	1,791	1,819	602,100	363.80
2016-03-02	1,767	1,786	1,756	1,781	538,200	356.20
2016-03-01	1,718	1,733	1,692	1,728	864,600	345.60
2016-02-29	1,768	1,774	1,708	1,712	1,008,600	342.40
2016-02-26	1,812	1,814	1,757	1,768	738,700	353.60
2016-02-25	1,781	1,819	1,772	1,792	694,000	358.40
2016-02-24	1,730	1,777	1,718	1,758	769,600	351.60
2016-02-23	1,836	1,859	1,770	1,773	1,096,300	354.60
2016-02-22	1,800	1,823	1,782	1,796	711,700	359.20
2016-02-19	1,869	1,888	1,808	1,833	911,800	366.60
2016-02-18	1,820	1,931	1,820	1,909	1,481,100	381.80
2016-02-17	1,814	1,827	1,748	1,764	1,292,100	352.80
2016-02-16	1,850	1,876	1,815	1,852	1,886,400	370.40
2016-02-15	1,725	1,778	1,701	1,760	841,800	352
2016-02-12	1,679	1,730	1,640	1,645	1,117,500	329
2016-02-10	1,751	1,778	1,685	1,702	1,015,200	340.40
2016-02-09	1,809	1,812	1,747	1,752	1,252,900	350.40
2016-02-08	1,868	1,890	1,829	1,878	941,600	375.60
2016-02-05	1,832	1,912	1,815	1,908	1,365,300	381.60
2016-02-04	1,828	1,899	1,818	1,850	1,872,300	370
2016-02-03	1,739	1,837	1,730	1,835	2,889,600	367
2016-02-02	1,770	1,820	1,717	1,736	772,000	347.20
2016-02-01	1,802	1,827	1,783	1,811	652,100	362.20
2016-01-29	1,719	1,800	1,709	1,785	1,093,200	357
2016-01-28	1,712	1,727	1,676	1,688	972,400	337.60
2016-01-27	1,718	1,745	1,714	1,734	645,800	346.80
2016-01-26	1,719	1,734	1,665	1,678	628,700	335.60
2016-01-25	1,748	1,748	1,720	1,728	779,900	345.60
2016-01-22	1,656	1,700	1,643	1,697	803,500	339.40
2016-01-21	1,618	1,661	1,597	1,598	969,400	319.60
2016-01-20	1,697	1,700	1,617	1,622	1,402,200	324.40
2016-01-19	1,700	1,726	1,685	1,710	678,100	342
2016-01-18	1,675	1,708	1,668	1,700	631,500	340
2016-01-15	1,750	1,779	1,718	1,726	829,900	345.20
2016-01-14	1,727	1,736	1,688	1,714	898,200	342.80
2016-01-13	1,746	1,769	1,732	1,761	642,400	352.20
2016-01-12	1,800	1,801	1,735	1,735	1,533,400	347
2016-01-08	1,856	1,870	1,839	1,842	729,800	368.40
2016-01-07	1,892	1,900	1,853	1,867	1,315,000	373.40
2016-01-06	1,967	1,980	1,900	1,909	972,100	381.80
2016-01-05	1,989	1,995	1,951	1,969	880,700	393.80
2016-01-04	1,978	1,996	1,938	1,956	641,500	391.20

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