[5019 東証1部] 出光興産 日足 時系列データ

[5019 東証1部] 出光興産 (石油石炭製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-173510.003570.003495.003520.0017987006355363000
2017-11-163400.003480.003355.003440.0020477006979828500
2017-11-153610.003650.003385.003400.00415130014471139000
2017-11-143545.003610.003510.003575.0016689005944692500
2017-11-133570.003625.003535.003565.0017066006118355500
2017-11-103405.003580.003405.003565.0018517006501251500
2017-11-093470.003500.003405.003445.0014223004918672000
2017-11-083485.003490.003430.003490.0011271003910798500
2017-11-073450.003525.003440.003510.0010573003691231000
2017-11-063455.003460.003405.003435.008303002850245500
2017-11-023395.003455.003340.003425.0011474003909208000
2017-11-013320.003400.003315.003395.0012517004219809500
2017-10-313290.003310.003265.003295.0010650003510604500
2017-10-303320.003340.003295.003310.00349980011596105000
2017-10-273270.003315.003235.003285.0012231004019151000
2017-10-263120.003280.003100.003270.0018727006028402000
2017-10-253130.003130.003090.003120.007561002355423000
2017-10-243100.003130.003090.003125.008105002526780000
2017-10-233130.003145.003090.003115.009509002958054000
2017-10-203065.003115.003060.003105.0010634003296229500
2017-10-193145.003145.003080.003080.0010045003122410000
2017-10-183150.003180.003130.003145.0010017003158216500
2017-10-173150.003155.003115.003140.008027002516869000
2017-10-163170.003190.003140.003140.008239002604541500
2017-10-133155.003190.003130.003140.008952002826286500
2017-10-123220.003230.003155.003155.0011372003620990500
2017-10-113195.003230.003155.003220.0011318003631176000
2017-10-103200.003215.003175.003190.0012792004084477000
2017-10-063165.003195.003155.003170.0010325003273479000
2017-10-053080.003145.003060.003135.008969002792595500
2017-10-043115.003115.003075.003095.009101002818095500
2017-10-033125.003140.003060.003120.0016326005061058000
2017-10-023160.003160.003075.003120.0016512005134773000
2017-09-293155.003180.003145.003175.0011043003494873500
2017-09-283175.003210.003110.003180.0019983006326947500
2017-09-273105.003175.003065.003160.0016082005061885000
2017-09-263105.003145.003105.003120.0014714004596293000
2017-09-253075.003120.003050.003100.0021530006660689000
2017-09-223015.003115.003000.003045.0028200008580074000
2017-09-212964.003075.002962.003010.0029692008961268000
2017-09-202871.002942.002866.002935.0025914007537294000
2017-09-192862.002877.002828.002875.0018195005197094700
2017-09-152852.002888.002819.002848.0025779007358177100
2017-09-142790.002864.002785.002856.0028652008106775500
2017-09-132769.002787.002762.002783.0012388003440453500
2017-09-122785.002804.002752.002756.0016574004596093300
2017-09-112793.002795.002762.002777.0014612004053525700
2017-09-082765.002785.002742.002783.0019313005352192900
2017-09-072772.002780.002755.002777.0019724005464970300
2017-09-062745.002785.002702.002785.0029269008083290300
2017-09-052720.002746.002707.002737.0034829009516985000
2017-09-042690.002710.002675.002700.0013684003689387100
2017-09-012686.002696.002658.002692.0012333003300169500
2017-08-312710.002710.002665.002686.0022559006057670600
2017-08-302690.002705.002654.002703.0012370003316208400
2017-08-292678.002698.002663.002683.0013752003692292500
2017-08-282729.002740.002662.002695.0013123003530471700
2017-08-252735.002754.002700.002718.0020325005548064700
2017-08-242692.002739.002672.002725.00422010011440618100
2017-08-232657.002683.002642.002682.0024285006473498700
2017-08-222629.002653.002613.002638.0016236004275501900
2017-08-212600.002635.002596.002626.0018333004806740900
2017-08-182615.002636.002580.002584.0023785006189135600
2017-08-172673.002673.002613.002621.0020447005373876700
2017-08-162643.002697.002636.002674.0023259006224811000
2017-08-152678.002720.002597.002640.0037097009799834900
2017-08-142610.002670.002608.002668.0025926006867067200
2017-08-102612.002658.002604.002639.0021091005561086200
2017-08-092616.002620.002575.002613.0016991004411062800
2017-08-082629.002635.002604.002629.0011308002965597700
2017-08-072615.002630.002603.002630.0010313002704947400
2017-08-042630.002642.002591.002615.0019651005126729400
2017-08-032644.002647.002622.002633.0012878003388275200
2017-08-022650.002655.002615.002636.0015590004104804700
2017-08-012690.002713.002633.002642.0020297005387485100
2017-07-312642.002678.002636.002677.0016253004325147400
2017-07-282635.002648.002623.002642.0014609003851586000
2017-07-272675.002683.002626.002636.0024744006529890700
2017-07-262711.002717.002662.002673.0017713004747693800
2017-07-252693.002699.002663.002681.0019793005302900400
2017-07-242709.002720.002673.002700.00674500018180098300
2017-07-212649.002785.002646.002759.001833220049450793800
2017-07-202690.002729.002672.002674.00698870018815846600
2017-07-192654.002725.002653.002698.00464890012512754400
2017-07-182727.002736.002613.002646.00836460022220451200
2017-07-142711.002735.002701.002728.0025993007059793700
2017-07-132740.002759.002705.002730.00641460017521919800
2017-07-122821.002825.002736.002766.00636930017667988400
2017-07-112855.002863.002834.002836.0015683004461054200
2017-07-102817.002847.002812.002829.0020001005659124100
2017-07-072820.002829.002800.002805.0026662007489797200
2017-07-062820.002852.002817.002830.0025990007364264200
2017-07-052910.002914.002821.002838.00402690011505164000
2017-07-042934.002952.002798.002896.00738260021233817600
2017-07-033210.003260.003205.003260.004307001396982500
2017-06-303205.003215.003155.003190.004471001424121500
2017-06-293255.003285.003195.003225.004285001382679500
2017-06-283210.003270.003190.003225.005107001648942000
2017-06-273135.003200.003135.003190.003511001115087500
2017-06-263175.003190.003140.003155.00295600933872000
2017-06-233130.003160.003125.003160.004612001451700500
2017-06-223125.003145.003110.003130.004118001287159000
2017-06-213170.003175.003115.003145.005844001833999000
2017-06-203225.003225.003170.003170.005046001609410000
2017-06-193235.003255.003190.003195.004027001290301500
2017-06-163190.003225.003180.003210.007355002353882000
2017-06-153275.003275.003175.003180.007131002279592000
2017-06-143290.003305.003240.003255.004729001542619500
2017-06-133240.003330.003240.003285.008792002896643500
2017-06-123270.003280.003210.003255.007376002397231000
2017-06-093150.003190.003140.003160.005804001832739000
2017-06-083240.003245.003185.003195.005908001893536000
2017-06-073195.003245.003190.003240.006380002060127500
2017-06-063215.003230.003155.003170.007125002268900000
2017-06-053215.003325.003205.003260.0010073003282881500
2017-06-023245.003310.003235.003275.0013216004323355000
2017-06-013105.003135.003085.003130.005488001710487000
2017-05-313155.003165.003080.003100.0015381004782974000
2017-05-303190.003215.003165.003215.004741001512644000
2017-05-293200.003225.003185.003210.004699001507134500
2017-05-263255.003265.003215.003225.005614001816335500
2017-05-253320.003335.003255.003265.008471002780172500
2017-05-243320.003355.003300.003320.006957002311124000
2017-05-233390.003395.003280.003285.0010620003535229500
2017-05-223450.003460.003365.003400.007217002453149500
2017-05-193535.003550.003400.003405.0014552004999021500
2017-05-183670.003670.003525.003530.0012382004436082500
2017-05-173890.003915.003700.003740.008697003287711000
2017-05-163950.003960.003840.003960.005695002244003500
2017-05-153885.003895.003800.003885.003901001502560000
2017-05-123845.003885.003800.003865.006476002490827500
2017-05-113940.003945.003870.003885.006089002371678000
2017-05-103860.003925.003830.003920.005883002292884500
2017-05-093820.003925.003815.003865.0010598004100835500
2017-05-083725.003835.003720.003815.008610003268208000
2017-05-023560.003665.003545.003645.007366002674974500
2017-05-013550.003555.003520.003525.004085001442787500
2017-04-283575.003620.003560.003565.004656001664988000
2017-04-273580.003605.003535.003595.005053001811804000
2017-04-263560.003605.003535.003590.006243002236169500
2017-04-253465.003520.003455.003490.004913001715018000
2017-04-243495.003520.003460.003480.004148001445384500
2017-04-213450.003490.003435.003480.006262002169879500
2017-04-203435.003500.003415.003425.008282002852136000
2017-04-193530.003570.003505.003545.006335002244259000
2017-04-183585.003635.003530.003540.008100002889021500
2017-04-173625.003645.003540.003560.008856003165095500
2017-04-143665.003675.003610.003645.004797001746971000
2017-04-133845.003880.003670.003720.007460002786597000
2017-04-123875.003910.003835.003895.005056001961559500
2017-04-113920.003930.003865.003925.006363002483946500
2017-04-103885.003935.003820.003935.006583002561168000
2017-04-073780.003875.003755.003860.009323003577013500
2017-04-063785.003820.003750.003770.005527002088231000
2017-04-053865.003865.003800.003810.005216001994854500
2017-04-043885.003935.003840.003865.005472002125263000
2017-04-033880.003910.003840.003865.004951001914626000
2017-03-313975.003975.003870.003870.005281002065325500
2017-03-303935.003985.003905.003940.005611002213990000
2017-03-293845.003895.003840.003885.005891002280957000
2017-03-283785.003870.003785.003800.006665002541641500
2017-03-273785.003815.003750.003785.004774001806440500
2017-03-243895.003895.003820.003835.005989002305687000
2017-03-233810.003915.003805.003910.005820002258648500
2017-03-223805.003860.003805.003840.004586001759690000
2017-03-213835.003875.003805.003855.004086001574996000
2017-03-173885.003900.003835.003840.007059002722771000
2017-03-163890.003945.003890.003905.004735001853219000
2017-03-153980.003985.003870.003880.004219001646943000
2017-03-143890.003990.003890.003985.007175002839376500
2017-03-133835.003865.003805.003860.003651001404975000
2017-03-103900.003900.003830.003875.005615002172714000
2017-03-093840.003895.003815.003840.005113001966268000
2017-03-083835.003870.003815.003855.005279002032181500
2017-03-073790.003885.003790.003840.009200003531534000
2017-03-063670.003770.003670.003755.005406002020652500
2017-03-033665.003700.003630.003655.004775001742854500
2017-03-023730.003735.003685.003710.006497002410702500
2017-03-013655.003690.003615.003675.005292001935712500
2017-02-283575.003680.003570.003620.008033002921413000
2017-02-273550.003580.003490.003515.004526001594402500
2017-02-243550.003595.003545.003590.004662001669272500
2017-02-233540.003570.003500.003560.004834001711625500
2017-02-223565.003605.003530.003555.005795002065084000
2017-02-213555.003570.003520.003540.003127001108359500
2017-02-203600.003600.003530.003555.004666001662714500
2017-02-173650.003690.003625.003655.006798002487820000
2017-02-163560.003700.003550.003665.0010576003864587500
2017-02-153530.003545.003485.003540.005607001972828000
2017-02-143490.003525.003465.003505.005373001880402000
2017-02-133450.003535.003445.003490.005726002002041500
2017-02-103335.003420.003320.003400.006102002065456000
2017-02-093415.003420.003315.003320.007314002449836000
2017-02-083505.003505.003345.003410.006410002188028000
2017-02-073515.003580.003450.003520.007804002753977500
2017-02-063575.003595.003530.003570.003726001327071000
2017-02-033510.003575.003505.003530.005756002037928000
2017-02-023600.003600.003465.003485.007902002765542000
2017-02-013500.003585.003460.003580.006448002283820000
2017-01-313500.003530.003490.003495.005190001821158000
2017-01-303515.003545.003475.003545.004854001708269500
2017-01-273480.003605.003475.003510.006911002445869000
2017-01-263450.003470.003400.003450.009121003137811000
2017-01-253435.003445.003400.003415.003009001029448000
2017-01-243380.003415.003355.003390.005282001787108500
2017-01-233395.003415.003350.003390.005672001919316500
2017-01-203340.003450.003340.003425.005674001936073000
2017-01-193370.003385.003310.003355.006113002050454500
2017-01-183295.003390.003265.003390.007387002469255000
2017-01-173330.003335.003270.003275.003574001176767000
2017-01-163380.003415.003305.003315.005064001691192000
2017-01-133280.003385.003270.003370.008603002878076000
2017-01-123230.003310.003225.003295.0012324004044276500
2017-01-113140.003230.003095.003185.008045002565909500
2017-01-103190.003195.003140.003165.006246001977063500
2017-01-063190.003220.003175.003210.004350001392831500
2017-01-053180.003240.003140.003240.005484001754819000
2017-01-043105.003275.003085.003235.007194002318870000
2016-12-303090.003135.003085.003105.00251100780734500
2016-12-293175.003180.003105.003120.003755001174956000
2016-12-283115.003180.003085.003160.004053001277277500
2016-12-273070.003145.003060.003115.00319300993422500
2016-12-263145.003155.003070.003085.003827001188097500
2016-12-223170.003185.003105.003145.005154001622045500
2016-12-213095.003180.003085.003155.006861002162843500
2016-12-203165.003175.003095.003130.006184001932304500
2016-12-193165.003190.003150.003165.005409001712417500
2016-12-163170.003190.003135.003165.007428002349014500
2016-12-153175.003180.003125.003140.007511002364730500
2016-12-143120.003195.003075.003190.008876002802252000
2016-12-133105.003215.003070.003190.009005002846853500
2016-12-123250.003250.003065.003100.0011963003748429500
2016-12-093000.003155.002984.003130.0015132004685645900
2016-12-082900.002974.002873.002972.0012338003629532000
2016-12-072806.002928.002802.002920.0017686005082719400
2016-12-062834.002849.002789.002833.006634001872739400
2016-12-052749.002794.002730.002789.005573001548704800
2016-12-022800.002887.002780.002799.0011301003189057600
2016-12-012772.002790.002701.002764.0011487003176239000
2016-11-302562.002607.002561.002588.0013166003407632500
2016-11-292590.002622.002583.002612.005213001361317000
2016-11-282575.002618.002552.002611.006249001618807800
2016-11-252556.002596.002555.002569.006991001798824700
2016-11-242640.002647.002545.002555.0010367002664575200
2016-11-222591.002617.002589.002604.007566001970046100
2016-11-212575.002593.002544.002560.006873001766999600
2016-11-182520.002552.002515.002547.009886002508066200
2016-11-172489.002510.002485.002499.006761001690100300
2016-11-162495.002515.002490.002497.0010324002581794700
2016-11-152474.002494.002447.002456.007585001868893300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter