5019 出光興産(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,288	2,289	2,265	2,270	631,400	454
2020-12-29	2,245	2,280	2,239	2,277	1,118,400	455.40
2020-12-28	2,228	2,239	2,220	2,235	605,600	447
2020-12-25	2,239	2,245	2,223	2,228	660,900	445.60
2020-12-24	2,240	2,256	2,224	2,230	726,600	446
2020-12-23	2,225	2,243	2,214	2,220	809,200	444
2020-12-22	2,273	2,275	2,227	2,230	1,412,000	446
2020-12-21	2,306	2,323	2,264	2,282	1,245,000	456.40
2020-12-18	2,255	2,295	2,254	2,295	2,151,300	459
2020-12-17	2,260	2,267	2,249	2,254	1,038,000	450.80
2020-12-16	2,238	2,262	2,238	2,258	962,400	451.60
2020-12-15	2,218	2,235	2,209	2,229	911,700	445.80
2020-12-14	2,239	2,278	2,237	2,247	990,100	449.40
2020-12-11	2,248	2,270	2,242	2,254	1,193,500	450.80
2020-12-10	2,233	2,254	2,217	2,238	1,625,600	447.60
2020-12-09	2,200	2,207	2,190	2,200	1,090,400	440
2020-12-08	2,181	2,195	2,164	2,190	927,300	438
2020-12-07	2,212	2,223	2,193	2,198	957,800	439.60
2020-12-04	2,201	2,208	2,184	2,200	871,700	440
2020-12-03	2,187	2,213	2,182	2,204	1,360,700	440.80
2020-12-02	2,172	2,200	2,169	2,183	1,467,500	436.60
2020-12-01	2,183	2,198	2,145	2,167	1,276,800	433.40
2020-11-30	2,208	2,209	2,151	2,174	4,268,300	434.80
2020-11-27	2,211	2,228	2,204	2,228	1,949,200	445.60
2020-11-26	2,236	2,250	2,221	2,245	958,400	449
2020-11-25	2,270	2,285	2,236	2,247	1,857,800	449.40
2020-11-24	2,245	2,266	2,216	2,222	1,362,300	444.40
2020-11-20	2,191	2,213	2,186	2,209	1,017,400	441.80
2020-11-19	2,205	2,219	2,196	2,217	1,151,000	443.40
2020-11-18	2,197	2,219	2,182	2,205	1,115,700	441
2020-11-17	2,211	2,222	2,187	2,197	1,432,600	439.40
2020-11-16	2,191	2,213	2,185	2,205	1,592,400	441
2020-11-13	2,204	2,205	2,181	2,192	2,119,600	438.40
2020-11-12	2,227	2,241	2,196	2,234	2,399,200	446.80
2020-11-11	2,220	2,264	2,209	2,249	2,775,500	449.80
2020-11-10	2,239	2,249	2,174	2,220	2,681,000	444
2020-11-09	2,164	2,170	2,146	2,152	949,800	430.40
2020-11-06	2,140	2,166	2,138	2,155	907,400	431
2020-11-05	2,127	2,148	2,103	2,147	1,257,900	429.40
2020-11-04	2,157	2,172	2,132	2,135	1,219,300	427
2020-11-02	2,124	2,144	2,110	2,120	1,197,600	424
2020-10-30	2,134	2,144	2,098	2,105	1,280,500	421
2020-10-29	2,105	2,119	2,091	2,112	1,378,900	422.40
2020-10-28	2,156	2,156	2,137	2,147	1,040,800	429.40
2020-10-27	2,162	2,167	2,147	2,165	1,127,300	433
2020-10-26	2,175	2,194	2,171	2,180	809,300	436
2020-10-23	2,200	2,211	2,171	2,179	851,200	435.80
2020-10-22	2,171	2,183	2,155	2,173	900,100	434.60
2020-10-21	2,191	2,205	2,173	2,176	926,100	435.20
2020-10-20	2,189	2,194	2,158	2,171	1,450,600	434.20
2020-10-19	2,203	2,223	2,195	2,202	725,800	440.40
2020-10-16	2,214	2,216	2,190	2,206	1,178,100	441.20
2020-10-15	2,231	2,246	2,222	2,233	626,000	446.60
2020-10-14	2,231	2,248	2,216	2,239	905,100	447.80
2020-10-13	2,263	2,264	2,233	2,246	1,054,400	449.20
2020-10-12	2,250	2,276	2,241	2,272	565,600	454.40
2020-10-09	2,289	2,302	2,263	2,272	685,900	454.40
2020-10-08	2,276	2,302	2,259	2,281	1,248,200	456.20
2020-10-07	2,250	2,269	2,235	2,258	785,900	451.60
2020-10-06	2,257	2,284	2,246	2,263	1,025,700	452.60
2020-10-05	2,261	2,290	2,231	2,236	1,102,700	447.20
2020-10-02	2,238	2,252	2,211	2,229	1,872,500	445.80
2020-09-30	2,267	2,267	2,235	2,242	1,772,400	448.40
2020-09-29	2,322	2,323	2,268	2,290	1,252,300	458
2020-09-28	2,362	2,374	2,322	2,357	1,377,600	471.40
2020-09-25	2,395	2,396	2,339	2,352	1,835,900	470.40
2020-09-24	2,404	2,409	2,363	2,374	1,493,200	474.80
2020-09-23	2,422	2,432	2,393	2,418	1,053,200	483.60
2020-09-18	2,424	2,440	2,410	2,426	1,683,800	485.20
2020-09-17	2,440	2,441	2,405	2,409	753,500	481.80
2020-09-16	2,435	2,435	2,405	2,418	752,400	483.60
2020-09-15	2,411	2,437	2,401	2,425	1,159,900	485
2020-09-14	2,395	2,430	2,392	2,416	1,715,200	483.20
2020-09-11	2,361	2,394	2,345	2,371	1,294,400	474.20
2020-09-10	2,348	2,364	2,334	2,364	997,300	472.80
2020-09-09	2,343	2,352	2,297	2,352	1,698,000	470.40
2020-09-08	2,331	2,352	2,320	2,349	893,800	469.80
2020-09-07	2,300	2,332	2,296	2,318	824,900	463.60
2020-09-04	2,295	2,311	2,286	2,305	770,600	461
2020-09-03	2,308	2,320	2,288	2,307	1,195,800	461.40
2020-09-02	2,318	2,321	2,294	2,315	923,900	463
2020-09-01	2,325	2,332	2,310	2,330	762,600	466
2020-08-31	2,340	2,363	2,327	2,336	1,564,600	467.20
2020-08-28	2,314	2,355	2,293	2,311	1,471,200	462.20
2020-08-27	2,293	2,314	2,280	2,310	1,006,600	462
2020-08-26	2,311	2,322	2,296	2,305	984,700	461
2020-08-25	2,340	2,345	2,306	2,317	1,314,400	463.40
2020-08-24	2,317	2,325	2,284	2,297	1,171,900	459.40
2020-08-21	2,338	2,348	2,317	2,321	641,900	464.20
2020-08-20	2,307	2,339	2,296	2,339	938,900	467.80
2020-08-19	2,322	2,335	2,298	2,325	754,400	465
2020-08-18	2,337	2,339	2,281	2,329	1,693,700	465.80
2020-08-17	2,368	2,373	2,335	2,357	842,200	471.40
2020-08-14	2,355	2,379	2,351	2,371	810,000	474.20
2020-08-13	2,392	2,407	2,366	2,378	1,499,300	475.60
2020-08-12	2,349	2,396	2,337	2,358	1,948,900	471.60
2020-08-11	2,285	2,348	2,284	2,330	2,856,400	466
2020-08-07	2,240	2,287	2,238	2,245	1,744,700	449
2020-08-06	2,220	2,272	2,216	2,237	1,107,000	447.40
2020-08-05	2,203	2,247	2,196	2,230	1,210,100	446
2020-08-04	2,181	2,219	2,181	2,201	1,259,400	440.20
2020-08-03	2,146	2,174	2,140	2,173	1,492,300	434.60
2020-07-31	2,229	2,244	2,179	2,180	2,436,600	436
2020-07-30	2,293	2,295	2,258	2,259	756,400	451.80
2020-07-29	2,305	2,306	2,276	2,279	943,000	455.80
2020-07-28	2,306	2,326	2,295	2,311	936,300	462.20
2020-07-27	2,284	2,316	2,256	2,307	1,298,000	461.40
2020-07-22	2,344	2,356	2,313	2,314	1,323,100	462.80
2020-07-21	2,301	2,316	2,285	2,313	1,102,000	462.60
2020-07-20	2,335	2,340	2,317	2,330	689,400	466
2020-07-17	2,346	2,352	2,312	2,341	1,263,600	468.20
2020-07-16	2,374	2,400	2,340	2,353	2,229,600	470.60
2020-07-15	2,309	2,337	2,309	2,316	1,370,300	463.20
2020-07-14	2,270	2,294	2,260	2,276	967,200	455.20
2020-07-13	2,277	2,308	2,270	2,287	1,104,100	457.40
2020-07-10	2,297	2,298	2,241	2,248	1,794,400	449.60
2020-07-09	2,300	2,322	2,275	2,316	1,310,900	463.20
2020-07-08	2,348	2,366	2,326	2,327	1,069,100	465.40
2020-07-07	2,343	2,343	2,311	2,333	720,900	466.60
2020-07-06	2,304	2,346	2,304	2,333	1,087,500	466.60
2020-07-03	2,312	2,326	2,280	2,304	938,800	460.80
2020-07-02	2,280	2,309	2,266	2,289	1,060,500	457.80
2020-07-01	2,288	2,288	2,254	2,272	1,045,200	454.40
2020-06-30	2,320	2,328	2,280	2,287	1,865,800	457.40
2020-06-29	2,250	2,265	2,230	2,258	1,305,600	451.60
2020-06-26	2,297	2,305	2,273	2,276	1,068,100	455.20
2020-06-25	2,288	2,289	2,244	2,265	1,879,200	453
2020-06-24	2,322	2,334	2,293	2,311	1,578,600	462.20
2020-06-23	2,345	2,358	2,321	2,329	1,413,000	465.80
2020-06-22	2,350	2,369	2,332	2,339	1,295,400	467.80
2020-06-19	2,370	2,398	2,345	2,349	6,585,100	469.80
2020-06-18	2,385	2,405	2,352	2,363	2,062,400	472.60
2020-06-17	2,400	2,407	2,370	2,403	1,422,300	480.60
2020-06-16	2,393	2,403	2,367	2,384	2,316,000	476.80
2020-06-15	2,356	2,429	2,348	2,370	3,422,600	474
2020-06-12	2,299	2,337	2,267	2,325	2,348,200	465
2020-06-11	2,387	2,393	2,350	2,360	2,532,300	472
2020-06-10	2,419	2,441	2,402	2,429	1,682,800	485.80
2020-06-09	2,479	2,486	2,446	2,461	1,124,700	492.20
2020-06-08	2,450	2,490	2,447	2,469	2,745,900	493.80
2020-06-05	2,408	2,408	2,381	2,398	1,239,400	479.60
2020-06-04	2,436	2,441	2,377	2,395	1,685,000	479
2020-06-03	2,400	2,449	2,398	2,416	2,789,800	483.20
2020-06-02	2,396	2,402	2,370	2,370	1,719,600	474
2020-06-01	2,400	2,404	2,373	2,383	1,500,300	476.60
2020-05-29	2,381	2,409	2,367	2,390	2,662,400	478
2020-05-28	2,419	2,419	2,358	2,381	4,728,200	476.20
2020-05-27	2,370	2,470	2,352	2,436	7,730,500	487.20
2020-05-26	2,509	2,572	2,497	2,555	1,748,700	511
2020-05-25	2,531	2,541	2,490	2,490	830,800	498
2020-05-22	2,545	2,557	2,460	2,498	1,311,300	499.60
2020-05-21	2,558	2,583	2,522	2,527	1,250,300	505.40
2020-05-20	2,476	2,538	2,473	2,523	857,200	504.60
2020-05-19	2,544	2,558	2,515	2,515	1,368,900	503
2020-05-18	2,487	2,515	2,464	2,470	886,600	494
2020-05-15	2,455	2,475	2,432	2,446	1,011,100	489.20
2020-05-14	2,446	2,455	2,415	2,421	957,000	484.20
2020-05-13	2,450	2,490	2,442	2,470	882,100	494
2020-05-12	2,470	2,479	2,452	2,465	752,600	493
2020-05-11	2,472	2,478	2,438	2,464	1,036,200	492.80
2020-05-08	2,446	2,475	2,428	2,443	1,346,300	488.60
2020-05-07	2,409	2,426	2,385	2,406	1,461,000	481.20
2020-05-01	2,459	2,468	2,412	2,433	1,266,300	486.60
2020-04-30	2,496	2,531	2,464	2,470	2,320,600	494
2020-04-28	2,387	2,422	2,373	2,408	1,014,200	481.60
2020-04-27	2,371	2,415	2,355	2,411	1,001,900	482.20
2020-04-24	2,370	2,400	2,352	2,389	1,674,900	477.80
2020-04-23	2,323	2,367	2,300	2,344	2,285,000	468.80
2020-04-22	2,323	2,328	2,233	2,255	3,547,000	451
2020-04-21	2,336	2,384	2,320	2,381	1,558,300	476.20
2020-04-20	2,398	2,432	2,380	2,399	873,400	479.80
2020-04-17	2,425	2,454	2,403	2,421	1,046,800	484.20
2020-04-16	2,452	2,453	2,388	2,423	1,738,000	484.60
2020-04-15	2,515	2,528	2,489	2,490	1,480,600	498
2020-04-14	2,508	2,555	2,496	2,538	986,100	507.60
2020-04-13	2,477	2,520	2,468	2,491	750,500	498.20
2020-04-10	2,514	2,553	2,461	2,526	1,058,500	505.20
2020-04-09	2,590	2,595	2,503	2,540	969,300	508
2020-04-08	2,571	2,575	2,511	2,540	1,471,900	508
2020-04-07	2,590	2,620	2,518	2,565	1,428,000	513
2020-04-06	2,525	2,590	2,509	2,579	1,535,200	515.80
2020-04-03	2,553	2,581	2,471	2,491	1,912,100	498.20
2020-04-02	2,406	2,464	2,404	2,455	1,359,300	491
2020-04-01	2,464	2,515	2,402	2,437	1,679,300	487.40
2020-03-31	2,485	2,595	2,465	2,478	2,175,700	495.60
2020-03-30	2,413	2,482	2,361	2,477	2,621,100	495.40
2020-03-27	2,635	2,667	2,526	2,593	3,273,400	518.60
2020-03-26	2,615	2,690	2,611	2,633	2,348,700	526.60
2020-03-25	2,649	2,668	2,607	2,654	2,381,600	530.80
2020-03-24	2,514	2,543	2,462	2,535	1,963,200	507
2020-03-23	2,402	2,488	2,386	2,414	2,245,500	482.80
2020-03-19	2,379	2,436	2,343	2,431	2,997,500	486.20
2020-03-18	2,332	2,508	2,314	2,379	3,089,300	475.80
2020-03-17	2,170	2,367	2,140	2,328	3,503,200	465.60
2020-03-16	2,266	2,311	2,220	2,234	2,371,300	446.80
2020-03-13	2,141	2,372	2,115	2,265	4,117,900	453
2020-03-12	2,379	2,393	2,290	2,352	2,528,800	470.40
2020-03-11	2,400	2,522	2,400	2,439	2,943,400	487.80
2020-03-10	2,312	2,452	2,241	2,428	4,157,900	485.60
2020-03-09	2,470	2,485	2,397	2,435	3,974,000	487
2020-03-06	2,617	2,627	2,592	2,608	1,940,600	521.60
2020-03-05	2,650	2,670	2,638	2,664	1,475,100	532.80
2020-03-04	2,610	2,666	2,604	2,637	1,312,700	527.40
2020-03-03	2,729	2,735	2,623	2,636	2,321,600	527.20
2020-03-02	2,608	2,690	2,596	2,652	2,452,200	530.40
2020-02-28	2,639	2,685	2,611	2,658	3,352,400	531.60
2020-02-27	2,787	2,787	2,712	2,733	2,714,300	546.60
2020-02-26	2,804	2,834	2,794	2,817	1,749,100	563.40
2020-02-25	2,813	2,871	2,805	2,851	2,371,900	570.20
2020-02-21	2,910	2,933	2,910	2,922	1,261,200	584.40
2020-02-20	2,921	2,923	2,897	2,903	1,673,800	580.60
2020-02-19	2,871	2,881	2,855	2,871	1,536,100	574.20
2020-02-18	2,832	2,858	2,827	2,854	1,270,600	570.80
2020-02-17	2,840	2,843	2,824	2,838	1,270,400	567.60
2020-02-14	2,818	2,830	2,804	2,827	1,069,200	565.40
2020-02-13	2,827	2,853	2,816	2,830	1,967,500	566
2020-02-12	2,815	2,827	2,776	2,814	1,525,700	562.80
2020-02-10	2,801	2,820	2,791	2,804	1,485,600	560.80
2020-02-07	2,827	2,837	2,796	2,835	1,992,300	567
2020-02-06	2,867	2,885	2,814	2,841	2,263,400	568.20
2020-02-05	2,762	2,775	2,753	2,767	1,233,000	553.40
2020-02-04	2,720	2,761	2,718	2,755	1,041,200	551
2020-02-03	2,715	2,758	2,707	2,748	1,167,700	549.60
2020-01-31	2,772	2,791	2,762	2,765	1,595,300	553
2020-01-30	2,803	2,805	2,751	2,772	1,541,000	554.40
2020-01-29	2,802	2,810	2,787	2,790	1,183,200	558
2020-01-28	2,802	2,804	2,765	2,783	2,619,900	556.60
2020-01-27	2,869	2,887	2,850	2,852	1,493,800	570.40
2020-01-24	2,909	2,922	2,900	2,912	1,042,300	582.40
2020-01-23	2,941	2,941	2,891	2,904	2,555,700	580.80
2020-01-22	2,952	2,963	2,946	2,950	1,055,700	590
2020-01-21	2,966	2,978	2,951	2,952	999,600	590.40
2020-01-20	2,958	2,980	2,958	2,972	751,400	594.40
2020-01-17	2,940	2,959	2,923	2,952	1,463,300	590.40
2020-01-16	2,935	2,954	2,934	2,945	1,098,600	589
2020-01-15	2,950	2,950	2,921	2,933	1,897,400	586.60
2020-01-14	3,000	3,005	2,954	2,958	2,303,600	591.60
2020-01-10	3,050	3,050	3,010	3,015	856,600	603
2020-01-09	3,045	3,045	3,020	3,020	1,236,800	604
2020-01-08	3,070	3,100	3,030	3,055	1,636,200	611
2020-01-07	3,105	3,110	3,075	3,110	927,100	622
2020-01-06	3,070	3,130	3,065	3,105	1,732,600	621

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