[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 
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
2016-11-142423.002474.002412.002423.007254001770198900
2016-11-112427.002459.002388.002396.007637001846604300
2016-11-102352.002429.002352.002419.008737002102252700
2016-11-092347.002398.002227.002244.0010850002492247400
2016-11-082326.002343.002316.002335.004657001086226800
2016-11-072337.002350.002305.002325.007958001848024300
2016-11-042319.002337.002291.002335.007630001769661400
2016-11-022296.002368.002296.002358.0011369002664324200
2016-11-012421.002425.002382.002396.006842001642304100
2016-10-312391.002435.002366.002421.006807001640334500
2016-10-282400.002446.002400.002437.0012693003089206600
2016-10-272347.002396.002338.002387.005836001386777600
2016-10-262365.002370.002345.002364.005870001384761100
2016-10-252380.002394.002364.002377.005189001234688600
2016-10-242361.002386.002351.002384.004725001120773200
2016-10-212387.002390.002361.002369.006782001608830900
2016-10-202344.002382.002333.002375.007154001690831200
2016-10-192345.002359.002332.002352.006251001466714200
2016-10-182341.002369.002323.002357.005428001275646200
2016-10-172351.002382.002347.002363.006104001440344700
2016-10-142263.002386.002259.002384.0018043004219656300
2016-10-132285.002310.002165.002251.0023558005268082500
2016-10-122302.002359.002302.002310.009464002202738900
2016-10-112342.002391.002338.002361.0010023002365857300
2016-10-072246.002306.002235.002292.0011827002703886200
2016-10-062165.002240.002165.002224.0011665002588824400
2016-10-052113.002131.002108.002124.00447000947882400
2016-10-042071.002120.002059.002120.006214001306389400
2016-10-032085.002114.002072.002087.00470100985438100
2016-09-302024.002084.002015.002080.005822001203638100
2016-09-292047.002068.002034.002051.007034001445691600
2016-09-282008.002008.001983.002007.00351100701740600
2016-09-271976.002040.001976.002040.007462001506567000
2016-09-262001.002001.001971.001983.005294001050747900
2016-09-232038.002038.001998.002012.005617001130653100
2016-09-211983.002024.001956.002017.007763001550122600
2016-09-201944.001983.001926.001983.007834001543094300
2016-09-161920.001944.001908.001938.00513000990845300
2016-09-151902.001919.001895.001912.00420800803173900
2016-09-141928.001936.001911.001923.00426300820671400
2016-09-131916.001945.001906.001943.00455900882020300
2016-09-121916.001945.001916.001928.005364001033725900
2016-09-091949.001965.001934.001936.006595001281434900
2016-09-081945.001958.001922.001941.006897001338049400
2016-09-071938.001981.001938.001942.008879001734245900
2016-09-061914.001966.001911.001932.009017001749809900
2016-09-051896.001938.001890.001895.006760001287180400
2016-09-021876.001883.001863.001878.00427500802419300
2016-09-011875.001892.001862.001864.00457700855152000
2016-08-311851.001888.001842.001887.006405001200857200
2016-08-301821.001842.001807.001839.006871001255752500
2016-08-291819.001841.001817.001821.007279001329438700
2016-08-261825.001825.001807.001807.006646001204807600
2016-08-251847.001850.001824.001826.007418001361214000
2016-08-241860.001881.001854.001859.008211001528342900
2016-08-231876.001883.001853.001874.00510200953930500
2016-08-221873.001898.001855.001895.00370900699832800
2016-08-191886.001900.001869.001884.006490001223894600
2016-08-181918.001918.001871.001877.006821001284841300
2016-08-171855.001917.001855.001913.007103001350377200
2016-08-161855.001885.001852.001856.008856001652811500
2016-08-151860.001866.001841.001847.00518800959989400
2016-08-121879.001882.001840.001866.006826001274569100
2016-08-101805.001839.001790.001839.009876001798397700
2016-08-091839.001844.001819.001827.009206001685363800
2016-08-081850.001865.001810.001822.0011746002149327900
2016-08-051845.001872.001828.001831.0013627002513157200
2016-08-041944.001948.001808.001831.0040171007478813700
2016-08-032004.002052.001935.001984.0036054007158016500
2016-08-022067.002084.002056.002064.0013610002814219200
2016-08-011995.002092.001982.002088.0012979002668732300
2016-07-291974.002014.001956.002006.0011421002274825200
2016-07-281951.001974.001932.001965.008185001608401900
2016-07-271979.001986.001955.001971.0010809002126984300
2016-07-261980.001981.001952.001968.007222001420000100
2016-07-252006.002037.001985.002012.006742001357393300
2016-07-222021.002036.002006.002013.009305001875885600
2016-07-212065.002085.002052.002065.006287001298759900
2016-07-202047.002066.002022.002036.007958001621012200
2016-07-192032.002070.002002.002069.007549001547377100
2016-07-152042.002058.002001.002001.0014622002964036400
2016-07-142008.002055.001997.002035.0013802002805041500
2016-07-132060.002063.002000.002015.0015677003181756700
2016-07-122025.002050.002018.002028.0013346002709834400
2016-07-111975.002041.001971.002023.0012355002492751600
2016-07-081958.001980.001940.001954.0013186002582648000
2016-07-072010.002022.001987.001998.009496001900929200
2016-07-061977.002028.001974.002023.0016434003306441300
2016-07-051981.002018.001953.002010.0020250004036703700
2016-07-042075.002075.001988.002005.0024062004844997000
2016-07-012112.002172.002080.002091.0025349005328093100
2016-06-302200.002281.002182.002212.0022207004925660800
2016-06-292200.002258.002063.002152.00777590016638448800
2016-06-282247.002329.002222.002302.0022458005135711700
2016-06-272271.002287.002236.002279.009747002207800300
2016-06-242420.002430.002217.002251.0012108002782730800
2016-06-232377.002410.002352.002382.0011475002723556900
2016-06-222381.002388.002339.002364.007944001877754600
2016-06-212325.002405.002309.002358.0010156002402120800
2016-06-202273.002344.002271.002328.009027002089145000
2016-06-172272.002289.002237.002237.0014987003367668500
2016-06-162321.002337.002255.002259.009284002120471100
2016-06-152312.002349.002296.002325.008735002033002000
2016-06-142342.002353.002301.002324.007528001747775200
2016-06-132385.002397.002334.002337.006137001446240300
2016-06-102480.002483.002424.002436.0016077003929667700
2016-06-092384.002453.002374.002443.0014310003481387200
2016-06-082350.002405.002345.002364.0016795003996087700
2016-06-072296.002341.002288.002319.0012944002997154700
2016-06-062180.002249.002155.002246.0010091002246586300
2016-06-032198.002239.002191.002229.007912001756539500
2016-06-022228.002238.002185.002185.009260002041084100
2016-06-012238.002240.002204.002218.0012257002727462200
2016-05-312209.002234.002167.002218.0014423003201412000
2016-05-302268.002269.002215.002254.0012842002883475400
2016-05-272288.002306.002260.002271.0010151002312971500
2016-05-262282.002321.002282.002293.0010332002377625800
2016-05-252316.002339.002288.002309.0011333002623197400
2016-05-242273.002292.002262.002280.007287001659543500
2016-05-232274.002305.002261.002285.009685002209861200
2016-05-202246.002299.002241.002287.0010657002432386200
2016-05-192285.002299.002224.002230.0012433002797809000
2016-05-182191.002291.002191.002285.0016318003689416600
2016-05-172145.002192.002131.002179.009693002104088000
2016-05-162135.002167.002121.002127.009164001962430500
2016-05-132189.002242.002146.002159.0013453002929414800
2016-05-122129.002194.002122.002183.0018856004089073900
2016-05-112298.002298.002156.002164.0030093006610817900
2016-05-102275.002286.002230.002263.0019223004337536700
2016-05-092312.002329.002285.002323.0014067003256147300
2016-05-062291.002302.002255.002294.0015486003534055400
2016-05-022265.002350.002265.002341.0014703003402647000
2016-04-282429.002469.002337.002356.0017648004240874100
2016-04-272382.002428.002373.002413.0020007004813810500
2016-04-262333.002372.002309.002370.0012707002985563400
2016-04-252346.002349.002280.002334.0012491002903484100
2016-04-222323.002383.002313.002367.0013846003252468800
2016-04-212290.002362.002263.002354.0025310005900441800
2016-04-202324.002325.002236.002241.0041141009344384800
2016-04-192100.002123.002076.002123.0012180002571198600
2016-04-181988.002059.001956.002054.0017083003456787200
2016-04-152039.002074.002034.002038.0012813002631696400
2016-04-142029.002057.002018.002040.0015083003073281100
2016-04-131951.002002.001951.001998.009335001851663600
2016-04-121909.001972.001903.001961.006329001238075300
2016-04-111917.001940.001896.001928.007476001434593900
2016-04-081833.001925.001818.001901.008091001521308700
2016-04-071835.001900.001835.001863.0012994002427336100
2016-04-061832.001859.001793.001817.009242001680856900
2016-04-051888.001888.001810.001830.0013719002531558600
2016-04-041907.001936.001900.001915.007250001389720600
2016-04-011996.001996.001915.001918.007796001510805900
2016-03-311975.002024.001951.002009.0016078003223489000
2016-03-301925.001959.001894.001944.009929001921874200
2016-03-291944.001966.001929.001948.006714001304878900
2016-03-281978.001979.001946.001973.00459300902246600
2016-03-251961.001984.001950.001969.0011803002322583800
2016-03-241942.001954.001899.001938.0010780002087297200
2016-03-231960.001983.001951.001965.006450001269181200
2016-03-221975.002004.001940.001960.008828001736349900
2016-03-181922.001965.001922.001956.0017931003496981900
2016-03-171925.001965.001894.001909.0012206002350679900
2016-03-161882.001909.001871.001892.006320001197313300
2016-03-151900.001908.001856.001889.0014762002776846500
2016-03-141920.001923.001891.001896.006694001273349700
2016-03-111846.001912.001833.001901.0011509002168917300
2016-03-101866.001875.001845.001868.009137001704167000
2016-03-091849.001854.001803.001827.0012021002189749600
2016-03-081919.001930.001866.001883.0011474002168963400
2016-03-071900.001909.001868.001879.009035001703375000
2016-03-041826.001893.001810.001889.008232001540654600
2016-03-031796.001827.001791.001819.006021001089632800
2016-03-021767.001786.001756.001781.00538200954931600
2016-03-011718.001733.001692.001728.008646001486738900
2016-02-291768.001774.001708.001712.0010086001743908800
2016-02-261812.001814.001757.001768.007387001310850300
2016-02-251781.001819.001772.001792.006940001243259600
2016-02-241730.001777.001718.001758.007696001348841000
2016-02-231836.001859.001770.001773.0010963001967472900
2016-02-221800.001823.001782.001796.007117001282485600
2016-02-191869.001888.001808.001833.009118001670710400
2016-02-181820.001931.001820.001909.0014811002806740100
2016-02-171814.001827.001748.001764.0012921002292714400
2016-02-161850.001876.001815.001852.0018864003480282500
2016-02-151725.001778.001701.001760.008418001471670000
2016-02-121679.001730.001640.001645.0011175001868324400
2016-02-101751.001778.001685.001702.0010152001741308500
2016-02-091809.001812.001747.001752.0012529002216651900
2016-02-081868.001890.001829.001878.009416001750039200
2016-02-051832.001912.001815.001908.0013653002569484100
2016-02-041828.001899.001818.001850.0018723003479456100
2016-02-031739.001837.001730.001835.0028896005150705600
2016-02-021770.001820.001717.001736.007720001341745600
2016-02-011802.001827.001783.001811.006521001180504900
2016-01-291719.001800.001709.001785.0010932001917099900
2016-01-281712.001727.001676.001688.009724001650930400
2016-01-271718.001745.001714.001734.006458001118045900
2016-01-261719.001734.001665.001678.006287001059975400
2016-01-251748.001748.001720.001728.007799001350173400
2016-01-221656.001700.001643.001697.008035001342984300
2016-01-211618.001661.001597.001598.009694001577459100
2016-01-201697.001700.001617.001622.0014022002318518200
2016-01-191700.001726.001685.001710.006781001153304900
2016-01-181675.001708.001668.001700.006315001069260400
2016-01-151750.001779.001718.001726.008299001444974800
2016-01-141727.001736.001688.001714.008982001531915000
2016-01-131746.001769.001732.001761.006424001126526500
2016-01-121800.001801.001735.001735.0015334002694926200
2016-01-081856.001870.001839.001842.007298001353114200
2016-01-071892.001900.001853.001867.0013150002460213800
2016-01-061967.001980.001900.001909.009721001868109400
2016-01-051989.001995.001951.001969.008807001740319400
2016-01-041978.001996.001938.001956.006415001263082300
2015-12-301960.001987.001933.001938.00428200834660800
2015-12-291939.001961.001919.001953.005438001056993400
2015-12-281920.001948.001897.001944.00338400654262900
2015-12-251980.001980.001913.001921.00445100863022900
2015-12-241940.001967.001929.001948.008040001570653900
2015-12-221905.001914.001894.001912.00460300878014500
2015-12-211918.001932.001892.001912.008001001527708100
2015-12-181963.001985.001918.001919.0012545002438618100
2015-12-171988.002016.001982.001994.007923001584915400
2015-12-161952.001993.001951.001973.007216001427267000
2015-12-151950.001950.001913.001913.008457001630587400
2015-12-141970.001996.001935.001956.009372001828555900
2015-12-111975.002027.001975.002022.006776001356934700
2015-12-102023.002037.002006.002013.007935001600918700
2015-12-092001.002047.001993.002025.009398001904569500
2015-12-082094.002094.002005.002013.0013064002646772700
2015-12-072107.002139.002099.002112.0010100002133837600
2015-12-042083.002104.002075.002098.008204001715201200
2015-12-032059.002111.002053.002104.0012609002627984000
2015-12-022062.002078.002050.002065.005814001201000800

   ※ 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。 

s7db.com Twitter Blog