5019 出光興産(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-283,5903,6253,4703,6101,323,100722
2018-12-273,6753,7203,6003,6602,005,200732
2018-12-263,3353,4003,2653,325827,800665
2018-12-253,3003,3353,2003,285906,400657
2018-12-213,5003,5353,3753,4401,268,900688
2018-12-203,5453,7453,5103,5401,332,200708
2018-12-193,5653,6503,4303,5802,055,100716
2018-12-183,5053,7053,4803,6901,760,900738
2018-12-173,6503,6903,5603,5951,058,200719
2018-12-143,7103,7453,6653,6901,341,900738
2018-12-133,7103,7803,6853,7101,568,400742
2018-12-123,6503,7253,6353,6851,446,800737
2018-12-113,8353,8403,5603,5801,781,700716
2018-12-103,7903,9053,7503,9051,005,100781
2018-12-073,9503,9553,7403,8001,361,200760
2018-12-063,9954,0653,9353,9801,123,200796
2018-12-053,9404,0453,9053,990937,100798
2018-12-044,2854,2954,0704,0701,130,800814
2018-12-034,2004,2904,1204,2651,809,900853
2018-11-303,9004,1903,8554,1302,792,100826
2018-11-293,9203,9653,8403,8451,173,500769
2018-11-283,8703,8953,8003,8701,005,500774
2018-11-273,9253,9503,8003,8601,158,200772
2018-11-263,7603,9003,7403,8551,144,400771
2018-11-223,9854,0153,8753,895798,100779
2018-11-213,9204,0003,8853,9801,279,200796
2018-11-204,1104,1504,0404,0701,571,300814
2018-11-194,2804,2854,0804,1351,529,700827
2018-11-164,5054,5404,2354,2901,948,900858
2018-11-154,6504,7454,4504,4751,082,200895
2018-11-144,5304,6104,4404,5801,207,700916
2018-11-134,6454,6954,5754,6651,134,100933
2018-11-124,8704,9204,7554,7851,173,900957
2018-11-095,1805,1804,8804,8851,456,600977
2018-11-084,9505,2404,9455,2201,484,4001,044
2018-11-075,0805,1104,8054,8401,833,300968
2018-11-065,1005,2005,0805,140864,7001,028
2018-11-055,0605,1305,0205,0301,147,5001,006
2018-11-024,9305,1304,9205,100895,7001,020
2018-11-015,1505,1504,9805,0001,320,3001,000
2018-10-315,0705,1704,9905,1501,495,6001,030
2018-10-304,9105,0804,8405,0701,974,2001,014
2018-10-294,9905,0704,9405,0201,248,9001,004
2018-10-264,9455,0004,8304,8901,370,200978
2018-10-254,8954,9654,8304,9101,570,000982
2018-10-244,9405,0204,8505,0101,480,6001,002
2018-10-235,0105,0904,9905,0401,342,3001,008
2018-10-225,1805,2405,0405,0601,757,1001,012
2018-10-195,2505,2905,2005,2601,902,5001,052
2018-10-185,6805,6905,3805,4001,775,9001,080
2018-10-175,7905,9305,7005,7401,698,2001,148
2018-10-165,9806,0805,3905,7404,306,1001,148
2018-10-155,9605,9905,8605,930773,9001,186
2018-10-125,9406,0405,9006,000853,0001,200
2018-10-115,9206,0805,8505,9701,020,3001,194
2018-10-106,3106,4206,1506,230836,2001,246
2018-10-096,3006,3006,1406,160830,0001,232
2018-10-056,2606,3806,2406,310648,0001,262
2018-10-046,3506,4306,2906,380937,3001,276
2018-10-036,3506,4006,2006,210862,9001,242
2018-10-026,2106,3906,2106,3801,168,4001,276
2018-10-016,0106,1406,0106,120616,9001,224
2018-09-286,0806,1306,0106,0101,010,2001,202
2018-09-276,1906,1906,0006,010842,0001,202
2018-09-266,0806,2406,0606,220804,2001,244
2018-09-256,0706,1005,9706,030947,4001,206
2018-09-216,0306,0405,9105,9701,167,8001,194
2018-09-206,2006,2306,0206,080975,8001,216
2018-09-196,0306,1906,0106,130850,2001,226
2018-09-185,7806,0305,7805,940895,3001,188
2018-09-145,7405,8305,6805,780792,1001,156
2018-09-135,6005,7405,6005,720660,3001,144
2018-09-125,6705,7005,5105,570737,7001,114
2018-09-115,5305,7005,5205,640784,6001,128
2018-09-105,5005,6005,4405,530722,5001,106
2018-09-075,4805,5105,4005,500934,0001,100
2018-09-065,4605,5805,4405,570692,9001,114
2018-09-055,5905,6005,4905,560721,1001,112
2018-09-045,5805,6505,5105,620692,4001,124
2018-09-035,5705,6205,5105,550634,0001,110
2018-08-315,7005,7305,6005,6101,091,6001,122
2018-08-305,6805,7505,6705,7102,385,1001,142
2018-08-295,5705,6505,5305,630718,0001,126
2018-08-285,6005,6205,5005,540727,5001,108
2018-08-275,5005,5505,4605,540649,7001,108
2018-08-245,4205,5605,4005,4301,044,1001,086
2018-08-235,3905,4505,3005,370867,9001,074
2018-08-225,1705,3805,1105,3401,043,5001,068
2018-08-215,1905,2705,1605,170983,2001,034
2018-08-205,1805,2405,1405,210836,8001,042
2018-08-175,0405,1805,0305,180786,9001,036
2018-08-164,9355,1004,9155,070937,9001,014
2018-08-155,3005,3304,9805,0701,850,7001,014
2018-08-145,1505,2205,0905,210763,6001,042
2018-08-135,2505,3105,1305,1601,051,0001,032
2018-08-105,3105,4205,1905,2201,495,9001,044
2018-08-095,0705,1505,0105,110796,4001,022
2018-08-085,2305,3105,1305,1701,017,9001,034
2018-08-075,0605,2005,0505,200716,1001,040
2018-08-064,9955,0804,9805,060568,3001,012
2018-08-035,0405,0604,9855,020550,2001,004
2018-08-025,0105,0604,9404,970944,600994
2018-08-015,0105,0804,9705,070711,5001,014
2018-07-314,9905,0604,9405,0301,178,1001,006
2018-07-305,0505,0904,9905,010842,8001,002
2018-07-275,1605,2205,0605,100912,8001,020
2018-07-265,0605,2305,0505,1801,299,6001,036
2018-07-255,0105,0604,9905,040799,3001,008
2018-07-244,9505,0204,9154,9601,125,900992
2018-07-234,8854,9204,8304,880819,000976
2018-07-205,0005,0504,8954,9551,119,200991
2018-07-194,8505,0504,8504,9502,089,600990
2018-07-184,7504,8604,7304,8002,267,600960
2018-07-174,7054,7304,5354,5751,702,600915
2018-07-134,8004,9204,7104,7202,121,800944
2018-07-124,7304,8204,6754,7802,910,900956
2018-07-114,4304,8004,3554,6755,195,400935
2018-07-103,8404,4903,8254,2905,403,300858
2018-07-093,7903,8453,7753,810623,300762
2018-07-063,7703,8203,7403,7651,023,900753
2018-07-053,8953,9153,7903,795992,700759
2018-07-043,9153,9753,8753,930747,500786
2018-07-033,8353,9253,8203,925733,000785
2018-07-023,9653,9903,8303,850923,100770
2018-06-294,0054,0053,8253,9501,512,900790
2018-06-284,0004,1303,7954,0403,904,400808
2018-06-273,5704,2053,4503,9806,315,000796
2018-06-263,4953,5103,4353,505486,600701
2018-06-253,6553,6903,5503,565817,700713
2018-06-223,4653,5953,4503,575940,400715
2018-06-213,4853,5503,4703,535656,200707
2018-06-203,5303,5303,4253,500851,400700
2018-06-193,6353,6753,5653,565779,800713
2018-06-183,7203,7403,6253,635655,700727
2018-06-153,7653,7953,7403,7801,161,800756
2018-06-143,7503,7603,7003,715604,000743
2018-06-133,7603,7703,7103,760485,700752
2018-06-123,7603,7953,7203,785735,500757
2018-06-113,6903,7853,6703,760548,800752
2018-06-083,7103,7403,6703,7051,003,300741
2018-06-073,7203,7803,6803,765650,300753
2018-06-063,6953,7603,6853,760595,800752
2018-06-053,7403,7403,6403,670781,900734
2018-06-043,6903,7753,6703,765704,100753
2018-06-013,6903,7703,6653,7301,084,100746
2018-05-313,6953,7053,6403,6551,078,400731
2018-05-303,6503,6503,5653,580971,600716
2018-05-293,7603,7803,6903,715617,500743
2018-05-283,7803,7803,6353,705990,700741
2018-05-253,8103,8503,7803,835928,900767
2018-05-243,9203,9303,8653,870732,700774
2018-05-234,0204,0253,9253,940817,400788
2018-05-224,1204,1304,0504,070432,400814
2018-05-214,0504,0954,0154,085527,200817
2018-05-183,9554,0903,9254,065965,200813
2018-05-173,9904,0303,9103,930739,600786
2018-05-163,9253,9753,8853,9551,139,400791
2018-05-154,0304,1153,9854,100687,200820
2018-05-143,9904,0253,9404,005523,900801
2018-05-114,0404,0754,0154,025575,400805
2018-05-104,0654,1004,0204,060737,100812
2018-05-094,0254,0303,9253,940745,700788
2018-05-084,0554,0853,9553,970778,900794
2018-05-074,1354,1454,0554,080737,200816
2018-05-024,2054,2204,0754,090792,000818
2018-05-014,2504,3704,2104,335673,400867
2018-04-274,2554,2854,2354,285788,300857
2018-04-264,2454,2854,1654,190664,100838
2018-04-254,2004,2254,1504,200537,400840
2018-04-244,1454,2504,1354,245623,500849
2018-04-234,0654,1204,0604,085305,000817
2018-04-203,9904,0853,9904,075636,800815
2018-04-193,9654,0703,9504,045885,800809
2018-04-183,8403,8953,8003,885536,400777
2018-04-173,8253,8853,8003,840471,000768
2018-04-163,8953,8953,7903,815516,300763
2018-04-133,8103,8753,7803,860485,900772
2018-04-123,8953,8953,8003,805514,500761
2018-04-113,9153,9253,8553,880803,600776
2018-04-103,6753,8203,6553,810832,100762
2018-04-093,7603,7853,6953,710909,700742
2018-04-063,7803,8553,7803,820765,500764
2018-04-053,8203,8303,7353,795876,000759
2018-04-043,8803,9103,8153,820700,900764
2018-04-033,9203,9203,8153,835764,400767
2018-03-304,0654,0804,0104,045575,600809
2018-03-294,0354,1253,9604,000953,700800
2018-03-283,9904,0053,9303,985672,700797
2018-03-273,8904,0653,8754,065847,800813
2018-03-263,8003,8703,7853,870584,600774
2018-03-233,9854,0053,8403,850958,300770
2018-03-223,9804,1503,9804,145965,100829
2018-03-203,9253,9403,8303,940467,300788
2018-03-193,9603,9803,9153,930440,700786
2018-03-163,9403,9653,9203,935779,300787
2018-03-154,0504,0603,9353,950813,200790
2018-03-144,0304,1204,0054,100588,600820
2018-03-134,1354,1454,0354,080775,100816
2018-03-124,1704,2004,1354,185669,900837
2018-03-094,1154,1804,0354,0551,078,800811
2018-03-084,1754,1904,0654,115828,400823
2018-03-074,1054,1254,0304,105836,800821
2018-03-064,0304,1754,0304,160949,800832
2018-03-053,9354,0003,9053,950619,800790
2018-03-023,9304,0353,9304,0051,268,100801
2018-03-014,0654,0653,9854,0301,128,200806
2018-02-284,1854,2054,1154,1251,101,900825
2018-02-274,1804,1954,1254,195810,300839
2018-02-264,1904,2104,0704,105936,200821
2018-02-233,9954,1253,9754,110803,100822
2018-02-223,9803,9903,9003,9401,186,600788
2018-02-214,0254,0553,9754,010818,800802
2018-02-204,0304,0403,9704,010789,900802
2018-02-193,9204,0253,9154,020723,000804
2018-02-163,8503,9003,8203,895769,100779
2018-02-153,9503,9753,8353,8451,403,300769
2018-02-143,7353,8903,7253,8101,128,600762
2018-02-133,8703,8853,7703,7801,437,800756
2018-02-093,7853,8903,7703,8351,278,500767
2018-02-083,8703,9903,8653,9251,321,400785
2018-02-073,9204,0253,8703,9051,503,100781
2018-02-063,7003,8303,6903,8102,015,400762
2018-02-054,0504,0853,9753,9901,205,000798
2018-02-024,2304,2804,1454,190892,100838
2018-02-014,0604,2654,0604,2501,057,000850
2018-01-314,0604,1454,0604,080904,400816
2018-01-304,2804,2854,1404,1551,033,000831
2018-01-294,1804,3104,1754,3001,027,800860
2018-01-264,3104,3104,1404,1851,773,400837
2018-01-254,2954,3854,2904,3751,097,900875
2018-01-244,3504,3604,2754,290977,900858
2018-01-234,3804,3904,3204,355771,800871
2018-01-224,3404,3604,3204,360552,900872
2018-01-194,2504,3504,2504,350762,900870
2018-01-184,2904,3354,2154,2401,166,100848
2018-01-174,3504,3804,2354,2651,539,700853
2018-01-164,4004,4454,3654,425639,300885
2018-01-154,5004,5004,4054,4151,002,600883
2018-01-124,5004,5104,4304,4701,197,600894
2018-01-114,4504,5104,4104,4801,159,000896
2018-01-104,4204,5404,4204,5001,116,900900
2018-01-094,5204,5304,4204,4201,340,200884
2018-01-054,6104,6254,4654,4851,350,100897
2018-01-044,6204,6604,5754,5901,089,300918

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