5019 出光興産(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,940	2,951	2,928	2,937	496,000	587.40
2021-12-29	2,944	2,959	2,933	2,951	503,400	590.20
2021-12-28	2,970	2,971	2,924	2,929	459,600	585.80
2021-12-27	2,916	2,925	2,890	2,921	367,100	584.20
2021-12-24	2,948	2,953	2,918	2,922	403,000	584.40
2021-12-23	2,903	2,943	2,903	2,943	417,400	588.60
2021-12-22	2,894	2,897	2,876	2,893	563,900	578.60
2021-12-21	2,913	2,913	2,866	2,866	591,000	573.20
2021-12-20	2,939	2,955	2,878	2,881	863,200	576.20
2021-12-17	3,010	3,030	2,986	3,000	1,615,800	600
2021-12-16	2,977	3,010	2,974	2,986	1,147,400	597.20
2021-12-15	2,960	2,969	2,941	2,954	835,000	590.80
2021-12-14	2,928	2,956	2,919	2,948	843,600	589.60
2021-12-13	2,999	3,015	2,942	2,942	822,600	588.40
2021-12-10	2,980	2,988	2,949	2,958	1,146,400	591.60
2021-12-09	2,966	2,986	2,955	2,971	724,800	594.20
2021-12-08	3,030	3,035	2,972	2,979	951,200	595.80
2021-12-07	2,970	2,997	2,941	2,983	1,251,200	596.60
2021-12-06	2,936	2,972	2,923	2,936	762,000	587.20
2021-12-03	2,910	2,915	2,877	2,908	805,400	581.60
2021-12-02	2,872	2,882	2,852	2,872	1,087,200	574.40
2021-12-01	2,903	2,931	2,885	2,916	1,176,700	583.20
2021-11-30	2,948	2,984	2,929	2,931	3,495,900	586.20
2021-11-29	2,919	2,950	2,900	2,911	1,239,300	582.20
2021-11-26	2,990	3,005	2,946	2,972	1,037,900	594.40
2021-11-25	3,010	3,055	3,000	3,020	613,200	604
2021-11-24	3,050	3,075	3,000	3,005	961,900	601
2021-11-22	2,896	2,983	2,896	2,979	1,136,000	595.80
2021-11-19	3,005	3,025	2,985	2,996	1,234,600	599.20
2021-11-18	3,000	3,010	2,946	2,960	1,469,800	592
2021-11-17	3,060	3,105	3,050	3,070	1,067,900	614
2021-11-16	3,035	3,055	3,010	3,035	868,100	607
2021-11-15	3,045	3,060	2,997	3,030	1,115,800	606
2021-11-12	3,100	3,120	3,055	3,070	917,700	614
2021-11-11	3,090	3,115	3,040	3,070	869,600	614
2021-11-10	3,140	3,190	3,085	3,115	1,140,900	623
2021-11-09	3,185	3,225	3,130	3,140	877,200	628
2021-11-08	3,130	3,170	3,115	3,155	1,272,500	631
2021-11-05	3,065	3,085	3,030	3,080	758,200	616
2021-11-04	3,125	3,150	3,095	3,110	1,152,000	622
2021-11-02	3,135	3,160	3,070	3,085	1,005,400	617
2021-11-01	3,135	3,150	3,080	3,140	835,900	628
2021-10-29	3,115	3,140	3,080	3,115	1,171,500	623
2021-10-28	3,200	3,200	3,085	3,090	1,688,200	618
2021-10-27	3,300	3,310	3,260	3,270	559,100	654
2021-10-26	3,300	3,310	3,255	3,285	645,300	657
2021-10-25	3,270	3,290	3,255	3,270	574,000	654
2021-10-22	3,210	3,280	3,190	3,240	1,204,300	648
2021-10-21	3,285	3,340	3,260	3,260	1,366,100	652
2021-10-20	3,310	3,325	3,255	3,265	956,000	653
2021-10-19	3,300	3,310	3,245	3,290	822,700	658
2021-10-18	3,285	3,340	3,270	3,330	1,261,100	666
2021-10-15	3,240	3,285	3,220	3,285	925,000	657
2021-10-14	3,230	3,250	3,165	3,225	1,048,100	645
2021-10-13	3,315	3,325	3,265	3,280	887,700	656
2021-10-12	3,235	3,310	3,230	3,300	1,773,700	660
2021-10-11	3,180	3,240	3,155	3,230	1,671,400	646
2021-10-08	3,175	3,190	3,095	3,120	1,724,100	624
2021-10-07	3,160	3,165	3,010	3,035	2,503,900	607
2021-10-06	3,125	3,230	3,125	3,225	3,035,800	645
2021-10-05	2,991	3,070	2,990	3,060	2,698,100	612
2021-10-04	2,952	2,968	2,935	2,951	1,356,300	590.20
2021-10-01	2,940	2,958	2,886	2,905	1,470,500	581
2021-09-30	2,961	2,980	2,946	2,946	1,460,200	589.20
2021-09-29	2,916	2,947	2,908	2,945	1,363,500	589
2021-09-28	2,987	3,020	2,967	3,015	2,177,900	603
2021-09-27	2,941	2,972	2,937	2,955	1,112,100	591
2021-09-24	2,972	2,974	2,911	2,921	1,361,800	584.20
2021-09-22	2,886	2,897	2,850	2,891	1,037,300	578.20
2021-09-21	2,867	2,899	2,848	2,891	878,000	578.20
2021-09-17	2,892	2,929	2,880	2,917	2,058,200	583.40
2021-09-16	2,850	2,896	2,840	2,890	2,233,000	578
2021-09-15	2,816	2,816	2,783	2,790	1,033,600	558
2021-09-14	2,787	2,843	2,782	2,842	1,837,100	568.40
2021-09-13	2,726	2,750	2,721	2,750	757,900	550
2021-09-10	2,727	2,734	2,704	2,714	1,405,500	542.80
2021-09-09	2,737	2,748	2,725	2,734	814,100	546.80
2021-09-08	2,731	2,749	2,714	2,748	992,200	549.60
2021-09-07	2,714	2,724	2,697	2,720	738,300	544
2021-09-06	2,703	2,712	2,687	2,704	639,000	540.80
2021-09-03	2,680	2,713	2,677	2,695	1,098,500	539
2021-09-02	2,678	2,683	2,643	2,651	610,100	530.20
2021-09-01	2,642	2,667	2,635	2,661	703,800	532.20
2021-08-31	2,618	2,647	2,616	2,638	1,074,400	527.60
2021-08-30	2,640	2,658	2,635	2,655	729,500	531
2021-08-27	2,620	2,621	2,582	2,605	909,300	521
2021-08-26	2,660	2,670	2,641	2,643	871,400	528.60
2021-08-25	2,632	2,650	2,620	2,642	886,900	528.40
2021-08-24	2,589	2,613	2,583	2,601	1,048,200	520.20
2021-08-23	2,558	2,577	2,549	2,561	674,600	512.20
2021-08-20	2,545	2,556	2,520	2,546	945,100	509.20
2021-08-19	2,581	2,586	2,543	2,545	1,382,700	509
2021-08-18	2,591	2,626	2,588	2,618	736,400	523.60
2021-08-17	2,606	2,618	2,585	2,586	734,300	517.20
2021-08-16	2,606	2,606	2,571	2,592	793,800	518.40
2021-08-13	2,662	2,665	2,623	2,623	820,300	524.60
2021-08-12	2,669	2,680	2,650	2,656	502,600	531.20
2021-08-11	2,664	2,682	2,651	2,659	995,400	531.80
2021-08-10	2,652	2,706	2,618	2,619	1,048,900	523.80
2021-08-06	2,635	2,670	2,617	2,652	1,174,700	530.40
2021-08-05	2,584	2,619	2,580	2,619	687,900	523.80
2021-08-04	2,602	2,635	2,601	2,633	581,000	526.60
2021-08-03	2,598	2,618	2,580	2,601	620,500	520.20
2021-08-02	2,588	2,628	2,586	2,623	622,900	524.60
2021-07-30	2,587	2,592	2,567	2,574	706,300	514.80
2021-07-29	2,583	2,599	2,573	2,596	735,400	519.20
2021-07-28	2,587	2,607	2,582	2,601	548,400	520.20
2021-07-27	2,605	2,623	2,591	2,595	731,100	519
2021-07-26	2,614	2,615	2,567	2,570	615,300	514
2021-07-21	2,604	2,614	2,558	2,564	633,300	512.80
2021-07-20	2,576	2,586	2,557	2,571	931,900	514.20
2021-07-19	2,617	2,627	2,588	2,616	732,100	523.20
2021-07-16	2,661	2,670	2,646	2,657	634,100	531.40
2021-07-15	2,657	2,676	2,651	2,663	675,100	532.60
2021-07-14	2,660	2,675	2,657	2,666	552,500	533.20
2021-07-13	2,635	2,666	2,625	2,658	952,300	531.60
2021-07-12	2,626	2,641	2,617	2,622	1,041,100	524.40
2021-07-09	2,531	2,591	2,524	2,581	1,332,400	516.20
2021-07-08	2,595	2,604	2,570	2,570	1,480,800	514
2021-07-07	2,672	2,675	2,627	2,639	1,536,500	527.80
2021-07-06	2,690	2,754	2,681	2,722	938,500	544.40
2021-07-05	2,674	2,679	2,653	2,663	403,500	532.60
2021-07-02	2,693	2,704	2,674	2,689	612,300	537.80
2021-07-01	2,715	2,715	2,653	2,667	587,200	533.40
2021-06-30	2,679	2,692	2,671	2,683	732,500	536.60
2021-06-29	2,671	2,678	2,647	2,672	957,200	534.40
2021-06-28	2,720	2,732	2,696	2,716	856,100	543.20
2021-06-25	2,708	2,727	2,703	2,719	1,080,000	543.80
2021-06-24	2,645	2,690	2,632	2,685	646,500	537
2021-06-23	2,644	2,665	2,637	2,661	600,300	532.20
2021-06-22	2,676	2,680	2,639	2,650	979,600	530
2021-06-21	2,626	2,628	2,576	2,596	1,415,800	519.20
2021-06-18	2,731	2,731	2,661	2,673	1,487,300	534.60
2021-06-17	2,771	2,779	2,736	2,737	991,100	547.40
2021-06-16	2,756	2,806	2,753	2,769	1,062,600	553.80
2021-06-15	2,682	2,731	2,681	2,729	907,000	545.80
2021-06-14	2,698	2,698	2,670	2,692	466,700	538.40
2021-06-11	2,713	2,714	2,669	2,685	786,100	537
2021-06-10	2,689	2,704	2,682	2,695	627,200	539
2021-06-09	2,692	2,708	2,680	2,692	513,900	538.40
2021-06-08	2,678	2,695	2,671	2,693	823,300	538.60
2021-06-07	2,727	2,746	2,679	2,686	835,600	537.20
2021-06-04	2,679	2,693	2,666	2,688	1,060,700	537.60
2021-06-03	2,617	2,664	2,612	2,657	805,100	531.40
2021-06-02	2,643	2,666	2,621	2,638	1,349,200	527.60
2021-06-01	2,597	2,610	2,578	2,608	854,000	521.60
2021-05-31	2,599	2,610	2,563	2,585	943,700	517
2021-05-28	2,600	2,636	2,599	2,615	1,021,400	523
2021-05-27	2,620	2,621	2,574	2,574	3,103,700	514.80
2021-05-26	2,591	2,620	2,586	2,609	908,700	521.80
2021-05-25	2,629	2,638	2,611	2,624	689,800	524.80
2021-05-24	2,609	2,648	2,601	2,611	811,400	522.20
2021-05-21	2,620	2,626	2,578	2,588	1,298,800	517.60
2021-05-20	2,600	2,643	2,584	2,631	1,072,500	526.20
2021-05-19	2,662	2,677	2,623	2,632	1,715,700	526.40
2021-05-18	2,702	2,761	2,701	2,729	924,400	545.80
2021-05-17	2,701	2,704	2,667	2,695	644,100	539
2021-05-14	2,693	2,720	2,679	2,696	1,292,100	539.20
2021-05-13	2,679	2,733	2,657	2,692	1,284,500	538.40
2021-05-12	2,754	2,785	2,666	2,692	1,909,200	538.40
2021-05-11	2,793	2,794	2,735	2,764	1,121,700	552.80
2021-05-10	2,770	2,808	2,758	2,808	1,253,500	561.60
2021-05-07	2,710	2,738	2,675	2,735	950,000	547
2021-05-06	2,685	2,716	2,668	2,710	1,396,600	542
2021-04-30	2,630	2,639	2,609	2,617	835,200	523.40
2021-04-28	2,609	2,617	2,590	2,611	546,300	522.20
2021-04-27	2,593	2,601	2,575	2,595	528,500	519
2021-04-26	2,596	2,616	2,573	2,599	888,500	519.80
2021-04-23	2,600	2,608	2,570	2,590	969,100	518
2021-04-22	2,645	2,656	2,600	2,625	731,900	525
2021-04-21	2,628	2,635	2,597	2,634	1,025,500	526.80
2021-04-20	2,669	2,671	2,646	2,665	877,300	533
2021-04-19	2,669	2,675	2,657	2,672	597,600	534.40
2021-04-16	2,700	2,711	2,682	2,691	579,500	538.20
2021-04-15	2,681	2,705	2,671	2,690	954,800	538
2021-04-14	2,650	2,650	2,608	2,631	1,437,400	526.20
2021-04-13	2,692	2,709	2,671	2,677	674,100	535.40
2021-04-12	2,721	2,733	2,691	2,699	773,100	539.80
2021-04-09	2,735	2,749	2,721	2,728	782,300	545.60
2021-04-08	2,766	2,769	2,708	2,720	688,100	544
2021-04-07	2,747	2,756	2,727	2,755	942,700	551
2021-04-06	2,755	2,762	2,698	2,730	1,173,300	546
2021-04-05	2,774	2,797	2,761	2,787	710,200	557.40
2021-04-02	2,810	2,826	2,740	2,759	952,400	551.80
2021-04-01	2,833	2,842	2,781	2,787	1,405,300	557.40
2021-03-31	2,882	2,892	2,853	2,854	1,104,700	570.80
2021-03-30	2,868	2,938	2,855	2,922	1,345,900	584.40
2021-03-29	2,998	3,010	2,915	2,936	1,646,000	587.20
2021-03-26	2,935	2,964	2,929	2,952	1,295,300	590.40
2021-03-25	2,912	2,964	2,904	2,924	1,807,900	584.80
2021-03-24	2,865	2,872	2,829	2,850	1,681,100	570
2021-03-23	2,938	2,949	2,905	2,908	1,070,000	581.60
2021-03-22	2,900	2,944	2,895	2,933	1,274,200	586.60
2021-03-19	2,892	2,914	2,869	2,899	4,875,800	579.80
2021-03-18	2,926	2,944	2,894	2,930	1,472,400	586
2021-03-17	2,920	2,945	2,903	2,931	1,286,600	586.20
2021-03-16	2,926	2,940	2,896	2,921	1,300,300	584.20
2021-03-15	2,934	2,949	2,928	2,938	1,249,200	587.60
2021-03-12	2,945	2,945	2,907	2,938	1,490,600	587.60
2021-03-11	2,911	2,931	2,894	2,895	1,090,300	579
2021-03-10	2,900	2,907	2,859	2,900	1,317,600	580
2021-03-09	2,883	2,911	2,873	2,901	1,412,500	580.20
2021-03-08	2,864	2,889	2,835	2,870	1,214,200	574
2021-03-05	2,849	2,882	2,793	2,814	1,417,300	562.80
2021-03-04	2,850	2,852	2,784	2,816	1,092,200	563.20
2021-03-03	2,790	2,814	2,782	2,803	990,200	560.60
2021-03-02	2,809	2,830	2,750	2,767	1,061,800	553.40
2021-03-01	2,779	2,808	2,757	2,808	948,600	561.60
2021-02-26	2,773	2,813	2,742	2,784	1,582,000	556.80
2021-02-25	2,789	2,795	2,763	2,775	1,229,900	555
2021-02-24	2,755	2,768	2,709	2,721	1,495,100	544.20
2021-02-22	2,781	2,799	2,740	2,742	962,600	548.40
2021-02-19	2,803	2,808	2,722	2,754	1,423,800	550.80
2021-02-18	2,895	2,908	2,818	2,830	1,980,700	566
2021-02-17	2,850	2,896	2,829	2,866	2,596,100	573.20
2021-02-16	2,776	2,788	2,740	2,755	1,312,500	551
2021-02-15	2,751	2,804	2,734	2,741	1,437,400	548.20
2021-02-12	2,662	2,684	2,641	2,671	1,098,400	534.20
2021-02-10	2,600	2,707	2,590	2,681	2,002,200	536.20
2021-02-09	2,631	2,649	2,607	2,636	1,778,900	527.20
2021-02-08	2,538	2,595	2,536	2,587	1,924,100	517.40
2021-02-05	2,493	2,510	2,483	2,497	813,200	499.40
2021-02-04	2,478	2,507	2,471	2,489	863,300	497.80
2021-02-03	2,470	2,483	2,454	2,464	722,100	492.80
2021-02-02	2,429	2,465	2,428	2,446	914,400	489.20
2021-02-01	2,400	2,441	2,370	2,439	1,243,700	487.80
2021-01-29	2,472	2,490	2,448	2,454	1,429,600	490.80
2021-01-28	2,461	2,505	2,455	2,490	1,155,300	498
2021-01-27	2,514	2,545	2,477	2,485	1,562,700	497
2021-01-26	2,530	2,555	2,526	2,533	1,108,600	506.60
2021-01-25	2,503	2,542	2,503	2,524	1,037,300	504.80
2021-01-22	2,477	2,519	2,474	2,501	1,111,800	500.20
2021-01-21	2,488	2,508	2,472	2,480	1,162,400	496
2021-01-20	2,439	2,480	2,433	2,477	1,083,700	495.40
2021-01-19	2,437	2,468	2,426	2,439	1,169,300	487.80
2021-01-18	2,408	2,435	2,401	2,428	720,600	485.60
2021-01-15	2,468	2,493	2,448	2,451	938,400	490.20
2021-01-14	2,422	2,455	2,411	2,453	1,691,900	490.60
2021-01-13	2,365	2,436	2,361	2,426	2,008,400	485.20
2021-01-12	2,378	2,382	2,353	2,366	1,239,000	473.20
2021-01-08	2,339	2,348	2,316	2,342	1,363,600	468.40
2021-01-07	2,314	2,358	2,311	2,333	2,127,600	466.60
2021-01-06	2,260	2,295	2,246	2,286	1,250,600	457.20
2021-01-05	2,248	2,262	2,242	2,246	738,700	449.20
2021-01-04	2,265	2,267	2,221	2,248	774,900	449.60

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