5019 出光興産(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,035	3,050	3,005	3,030	809,100	606
2019-12-27	3,055	3,080	3,050	3,055	762,400	611
2019-12-26	3,040	3,060	3,025	3,045	726,100	609
2019-12-25	3,100	3,100	3,045	3,055	573,200	611
2019-12-24	3,060	3,070	3,040	3,070	736,100	614
2019-12-23	3,060	3,065	3,030	3,050	845,100	610
2019-12-20	3,035	3,055	3,010	3,045	1,391,800	609
2019-12-19	3,030	3,035	3,005	3,015	877,300	603
2019-12-18	3,050	3,055	3,030	3,030	899,200	606
2019-12-17	3,035	3,050	3,025	3,050	1,164,100	610
2019-12-16	3,000	3,015	3,000	3,005	629,700	601
2019-12-13	3,030	3,035	3,000	3,010	1,425,900	602
2019-12-12	2,976	2,982	2,953	2,960	878,400	592
2019-12-11	2,991	3,005	2,972	2,980	987,500	596
2019-12-10	3,005	3,025	2,988	3,000	784,600	600
2019-12-09	2,960	3,035	2,960	3,035	1,716,400	607
2019-12-06	2,927	2,935	2,908	2,913	1,357,200	582.60
2019-12-05	2,971	2,974	2,922	2,922	1,765,000	584.40
2019-12-04	2,925	2,937	2,902	2,930	1,718,900	586
2019-12-03	2,952	2,971	2,942	2,957	1,355,200	591.40
2019-12-02	2,958	2,969	2,927	2,966	1,640,200	593.20
2019-11-29	3,030	3,035	2,985	2,988	1,886,000	597.60
2019-11-28	3,030	3,035	3,005	3,020	745,300	604
2019-11-27	2,990	3,015	2,990	3,000	805,900	600
2019-11-26	3,015	3,030	2,970	2,972	2,281,900	594.40
2019-11-25	2,990	3,010	2,973	3,005	1,163,400	601
2019-11-22	2,954	2,984	2,941	2,945	1,713,700	589
2019-11-21	2,930	2,954	2,876	2,904	2,148,800	580.80
2019-11-20	2,978	2,982	2,918	2,938	2,327,300	587.60
2019-11-19	3,020	3,025	2,991	3,000	1,237,200	600
2019-11-18	3,075	3,075	3,000	3,025	1,585,700	605
2019-11-15	3,090	3,140	3,065	3,080	2,096,900	616
2019-11-14	3,180	3,185	3,120	3,135	1,068,700	627
2019-11-13	3,225	3,225	3,185	3,185	917,100	637
2019-11-12	3,205	3,270	3,190	3,265	1,383,200	653
2019-11-11	3,240	3,240	3,205	3,220	768,700	644
2019-11-08	3,240	3,255	3,195	3,225	1,667,900	645
2019-11-07	3,215	3,220	3,180	3,205	1,331,400	641
2019-11-06	3,280	3,285	3,240	3,280	1,034,500	656
2019-11-05	3,230	3,270	3,230	3,240	1,322,500	648
2019-11-01	3,140	3,175	3,140	3,170	635,700	634
2019-10-31	3,165	3,205	3,135	3,205	898,800	641
2019-10-30	3,210	3,215	3,155	3,170	937,000	634
2019-10-29	3,220	3,255	3,205	3,215	830,200	643
2019-10-28	3,270	3,270	3,205	3,205	521,700	641
2019-10-25	3,255	3,265	3,205	3,250	1,010,700	650
2019-10-24	3,200	3,250	3,185	3,250	1,163,200	650
2019-10-23	3,170	3,180	3,140	3,155	1,227,500	631
2019-10-21	3,095	3,130	3,070	3,120	809,900	624
2019-10-18	3,100	3,105	3,070	3,080	824,100	616
2019-10-17	3,040	3,080	3,025	3,055	975,200	611
2019-10-16	3,100	3,120	3,060	3,100	1,284,300	620
2019-10-15	3,165	3,180	3,090	3,100	992,100	620
2019-10-11	3,130	3,135	3,095	3,120	871,200	624
2019-10-10	3,055	3,085	3,020	3,075	853,900	615
2019-10-09	3,080	3,090	3,035	3,055	848,500	611
2019-10-08	3,085	3,150	3,080	3,120	1,325,700	624
2019-10-07	3,045	3,055	3,005	3,030	541,300	606
2019-10-04	2,992	3,050	2,979	3,045	1,067,000	609
2019-10-03	2,980	3,005	2,968	2,986	1,091,100	597.20
2019-10-02	3,010	3,090	3,005	3,060	821,500	612
2019-10-01	3,040	3,075	3,025	3,060	770,500	612
2019-09-30	3,135	3,135	3,050	3,055	1,366,800	611
2019-09-27	3,210	3,230	3,130	3,175	1,566,300	635
2019-09-26	3,260	3,280	3,235	3,255	1,826,000	651
2019-09-25	3,250	3,250	3,180	3,205	1,441,700	641
2019-09-24	3,275	3,285	3,255	3,260	1,242,200	652
2019-09-20	3,255	3,270	3,220	3,250	2,839,500	650
2019-09-19	3,180	3,290	3,170	3,240	1,410,300	648
2019-09-18	3,200	3,245	3,155	3,165	1,688,000	633
2019-09-17	3,400	3,410	3,260	3,305	3,258,500	661
2019-09-13	3,145	3,190	3,120	3,180	1,836,100	636
2019-09-12	3,155	3,195	3,140	3,155	1,627,100	631
2019-09-11	3,150	3,205	3,125	3,195	1,990,100	639
2019-09-10	3,005	3,085	3,005	3,060	1,743,900	612
2019-09-09	2,914	2,937	2,905	2,924	1,045,800	584.80
2019-09-06	2,934	2,943	2,901	2,918	1,105,000	583.60
2019-09-05	2,856	2,913	2,851	2,897	1,588,100	579.40
2019-09-04	2,813	2,822	2,793	2,807	949,200	561.40
2019-09-03	2,835	2,860	2,811	2,842	1,009,500	568.40
2019-09-02	2,811	2,846	2,800	2,835	917,900	567
2019-08-30	2,798	2,867	2,797	2,855	1,895,100	571
2019-08-29	2,737	2,782	2,732	2,756	1,912,000	551.20
2019-08-28	2,744	2,748	2,701	2,701	910,700	540.20
2019-08-27	2,730	2,755	2,723	2,730	908,500	546
2019-08-26	2,669	2,713	2,662	2,703	1,203,100	540.60
2019-08-23	2,750	2,783	2,735	2,769	788,300	553.80
2019-08-22	2,825	2,825	2,758	2,759	942,900	551.80
2019-08-21	2,801	2,840	2,794	2,818	1,014,600	563.60
2019-08-20	2,835	2,842	2,798	2,832	2,081,400	566.40
2019-08-19	2,642	2,742	2,634	2,735	1,641,400	547
2019-08-16	2,623	2,654	2,611	2,611	1,567,100	522.20
2019-08-15	2,600	2,685	2,595	2,665	1,971,000	533
2019-08-14	2,696	2,718	2,683	2,716	1,561,900	543.20
2019-08-13	2,701	2,728	2,662	2,669	1,517,400	533.80
2019-08-09	2,684	2,739	2,682	2,724	1,729,800	544.80
2019-08-08	2,738	2,745	2,650	2,650	2,380,500	530
2019-08-07	2,740	2,762	2,699	2,727	2,468,500	545.40
2019-08-06	2,678	2,752	2,652	2,741	2,714,100	548.20
2019-08-05	2,882	2,884	2,804	2,819	1,901,100	563.80
2019-08-02	2,922	2,923	2,880	2,905	2,490,200	581
2019-08-01	2,993	3,040	2,970	3,005	881,600	601
2019-07-31	3,045	3,045	3,005	3,020	1,254,600	604
2019-07-30	3,100	3,115	3,045	3,060	662,100	612
2019-07-29	3,045	3,065	3,035	3,065	610,100	613
2019-07-26	3,075	3,110	3,055	3,065	870,900	613
2019-07-25	3,135	3,135	3,075	3,100	804,700	620
2019-07-24	3,150	3,170	3,135	3,140	961,000	628
2019-07-23	3,100	3,135	3,055	3,120	1,073,900	624
2019-07-22	3,085	3,100	3,050	3,065	663,200	613
2019-07-19	3,010	3,085	2,985	3,070	1,020,000	614
2019-07-18	3,100	3,105	3,005	3,010	2,028,100	602
2019-07-17	3,125	3,175	3,100	3,170	910,200	634
2019-07-16	3,210	3,230	3,150	3,175	857,600	635
2019-07-12	3,270	3,275	3,210	3,255	857,500	651
2019-07-11	3,240	3,290	3,225	3,260	1,087,500	652
2019-07-10	3,165	3,205	3,155	3,190	830,300	638
2019-07-09	3,130	3,195	3,130	3,185	935,100	637
2019-07-08	3,150	3,155	3,110	3,120	889,100	624
2019-07-05	3,170	3,175	3,140	3,160	617,800	632
2019-07-04	3,190	3,190	3,140	3,170	858,900	634
2019-07-03	3,150	3,175	3,115	3,160	1,048,300	632
2019-07-02	3,265	3,270	3,230	3,255	1,151,300	651
2019-07-01	3,285	3,315	3,235	3,305	1,366,000	661
2019-06-28	3,300	3,300	3,230	3,240	1,097,800	648
2019-06-27	3,250	3,280	3,205	3,280	1,271,300	656
2019-06-26	3,260	3,305	3,170	3,185	1,175,400	637
2019-06-25	3,255	3,255	3,185	3,230	1,114,300	646
2019-06-24	3,295	3,310	3,245	3,265	1,281,400	653
2019-06-21	3,320	3,340	3,220	3,240	3,226,700	648
2019-06-20	3,170	3,235	3,145	3,165	1,168,900	633
2019-06-19	3,075	3,185	3,055	3,175	1,436,500	635
2019-06-18	3,035	3,035	2,999	3,005	785,300	601
2019-06-17	3,005	3,030	3,005	3,020	672,300	604
2019-06-14	3,025	3,055	3,005	3,035	1,140,100	607
2019-06-13	2,983	2,993	2,946	2,975	1,317,900	595
2019-06-12	3,040	3,090	3,015	3,045	1,046,400	609
2019-06-11	3,100	3,125	3,070	3,105	612,000	621
2019-06-10	3,105	3,125	3,085	3,105	997,000	621
2019-06-07	3,000	3,040	2,981	3,025	1,166,200	605
2019-06-06	2,950	2,983	2,934	2,941	1,096,800	588.20
2019-06-05	3,055	3,075	2,987	3,005	1,378,400	601
2019-06-04	2,945	3,010	2,920	3,010	1,494,700	602
2019-06-03	2,975	3,000	2,880	2,901	3,494,400	580.20
2019-05-31	3,075	3,120	3,055	3,075	1,674,500	615
2019-05-30	3,040	3,170	3,035	3,140	1,495,000	628
2019-05-29	3,005	3,075	2,980	3,070	1,786,500	614
2019-05-28	3,035	3,090	3,000	3,000	3,372,000	600
2019-05-27	3,060	3,130	3,050	3,070	1,227,400	614
2019-05-24	3,005	3,070	2,937	3,055	2,272,800	611
2019-05-23	3,210	3,220	3,140	3,180	1,422,800	636
2019-05-22	3,315	3,340	3,275	3,310	954,700	662
2019-05-21	3,360	3,370	3,315	3,320	1,133,000	664
2019-05-20	3,375	3,435	3,340	3,420	1,255,000	684
2019-05-17	3,260	3,365	3,235	3,335	1,622,300	667
2019-05-16	3,360	3,400	3,145	3,190	2,983,200	638
2019-05-15	3,285	3,345	3,220	3,330	1,621,500	666
2019-05-14	3,160	3,250	3,125	3,235	1,482,500	647
2019-05-13	3,275	3,305	3,225	3,235	1,211,100	647
2019-05-10	3,260	3,395	3,250	3,300	1,677,800	660
2019-05-09	3,280	3,330	3,255	3,285	1,373,400	657
2019-05-08	3,385	3,390	3,280	3,310	2,006,200	662
2019-05-07	3,535	3,575	3,415	3,435	1,975,900	687
2019-04-26	3,560	3,605	3,545	3,605	997,100	721
2019-04-25	3,515	3,610	3,485	3,605	1,185,100	721
2019-04-24	3,635	3,645	3,555	3,570	1,224,100	714
2019-04-23	3,640	3,715	3,600	3,635	1,615,200	727
2019-04-22	3,545	3,580	3,505	3,575	977,500	715
2019-04-19	3,585	3,640	3,580	3,580	927,200	716
2019-04-18	3,575	3,615	3,540	3,540	1,259,500	708
2019-04-17	3,545	3,590	3,485	3,575	1,579,500	715
2019-04-16	3,570	3,570	3,455	3,515	1,430,500	703
2019-04-15	3,595	3,620	3,555	3,580	1,177,800	716
2019-04-12	3,675	3,675	3,525	3,550	1,687,600	710
2019-04-11	3,700	3,740	3,680	3,680	980,500	736
2019-04-10	3,730	3,750	3,660	3,695	1,736,500	739
2019-04-09	3,715	3,845	3,705	3,835	2,528,500	767
2019-04-08	3,670	3,735	3,655	3,700	1,811,300	740
2019-04-05	3,575	3,635	3,560	3,605	1,206,700	721
2019-04-04	3,520	3,695	3,475	3,605	1,917,300	721
2019-04-03	3,685	3,690	3,555	3,565	2,901,800	713
2019-04-02	3,785	3,805	3,670	3,675	2,192,000	735
2019-04-01	3,775	3,840	3,720	3,795	1,889,500	759
2019-03-29	3,695	3,730	3,580	3,705	2,521,700	741
2019-03-28	3,885	3,895	3,730	3,730	1,760,300	746
2019-03-27	4,000	4,005	3,880	3,950	1,740,800	790
2019-03-26	3,950	4,025	3,865	4,025	4,470,500	805
2019-03-25	4,090	4,095	3,955	3,970	1,473,400	794
2019-03-22	4,120	4,210	4,105	4,195	1,475,200	839
2019-03-20	4,210	4,250	4,085	4,095	1,168,800	819
2019-03-19	4,145	4,180	4,100	4,160	1,116,900	832
2019-03-18	4,035	4,135	4,020	4,125	1,040,800	825
2019-03-15	3,925	4,015	3,925	3,985	1,317,700	797
2019-03-14	3,890	3,960	3,840	3,880	1,321,100	776
2019-03-13	3,920	3,955	3,750	3,765	1,387,800	753
2019-03-12	3,910	3,950	3,870	3,890	1,065,200	778
2019-03-11	3,795	3,855	3,775	3,840	908,100	768
2019-03-08	3,965	3,985	3,850	3,855	1,083,400	771
2019-03-07	3,985	4,045	3,975	3,995	1,081,700	799
2019-03-06	4,090	4,115	3,990	4,020	1,568,600	804
2019-03-05	4,120	4,175	4,060	4,095	1,231,400	819
2019-03-04	4,015	4,165	3,995	4,160	1,511,000	832
2019-03-01	3,930	3,945	3,890	3,945	933,400	789
2019-02-28	3,985	4,065	3,945	3,950	1,682,700	790
2019-02-27	3,905	3,960	3,895	3,940	1,226,100	788
2019-02-26	3,955	3,960	3,865	3,885	1,148,100	777
2019-02-25	4,060	4,065	3,950	3,980	1,237,400	796
2019-02-22	4,060	4,090	4,000	4,025	931,100	805
2019-02-21	4,170	4,175	4,055	4,065	1,155,100	813
2019-02-20	4,210	4,260	4,150	4,160	1,606,000	832
2019-02-19	4,105	4,280	4,085	4,270	2,387,000	854
2019-02-18	3,960	4,120	3,950	4,090	1,644,500	818
2019-02-15	3,710	3,940	3,705	3,865	2,226,400	773
2019-02-14	3,760	3,800	3,705	3,760	1,366,200	752
2019-02-13	3,610	3,715	3,585	3,710	1,217,300	742
2019-02-12	3,610	3,620	3,530	3,575	1,019,200	715
2019-02-08	3,635	3,670	3,535	3,575	1,350,300	715
2019-02-07	3,840	3,850	3,700	3,705	850,200	741
2019-02-06	3,790	3,840	3,735	3,840	1,141,000	768
2019-02-05	3,900	3,900	3,770	3,775	1,105,600	755
2019-02-04	3,840	3,920	3,830	3,920	1,402,900	784
2019-02-01	3,830	3,850	3,760	3,770	569,600	754
2019-01-31	3,805	3,855	3,770	3,835	1,275,800	767
2019-01-30	3,780	3,835	3,715	3,735	836,400	747
2019-01-29	3,740	3,765	3,700	3,725	834,100	745
2019-01-28	3,800	3,855	3,785	3,790	739,300	758
2019-01-25	3,800	3,880	3,800	3,860	1,218,700	772
2019-01-24	3,735	3,810	3,720	3,800	1,070,200	760
2019-01-23	3,775	3,850	3,730	3,785	1,019,700	757
2019-01-22	3,950	3,995	3,870	3,870	1,311,100	774
2019-01-21	3,900	4,010	3,865	3,990	1,928,500	798
2019-01-18	3,775	3,815	3,720	3,775	896,700	755
2019-01-17	3,795	3,810	3,705	3,720	768,200	744
2019-01-16	3,915	3,920	3,725	3,780	1,469,300	756
2019-01-15	3,740	3,865	3,720	3,845	1,282,800	769
2019-01-11	3,800	3,805	3,735	3,740	947,100	748
2019-01-10	3,945	3,955	3,765	3,775	1,813,300	755
2019-01-09	3,825	3,870	3,730	3,850	1,554,300	770
2019-01-08	3,715	3,800	3,700	3,755	1,212,500	751
2019-01-07	3,780	3,830	3,670	3,670	1,629,700	734
2019-01-04	3,540	3,650	3,525	3,645	1,087,900	729

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