富士石油(5017)の株価時系列情報
富士石油(5017)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 446 | 459 | 443 | 451 | 509,400 |
| 2024/07/25 | 448 | 453 | 443 | 444 | 636,000 |
| 2024/07/24 | 464 | 466 | 453 | 453 | 565,400 |
| 2024/07/23 | 468 | 476 | 467 | 469 | 239,500 |
| 2024/07/22 | 479 | 479 | 465 | 466 | 492,500 |
| 2024/07/19 | 489 | 490 | 476 | 479 | 469,800 |
| 2024/07/18 | 495 | 502 | 489 | 490 | 397,200 |
| 2024/07/17 | 496 | 498 | 492 | 495 | 309,500 |
| 2024/07/16 | 480 | 497 | 480 | 495 | 617,500 |
| 2024/07/12 | 481 | 492 | 477 | 479 | 518,900 |
| 2024/07/11 | 486 | 487 | 478 | 481 | 383,800 |
| 2024/07/10 | 482 | 489 | 473 | 479 | 622,700 |
| 2024/07/09 | 486 | 490 | 477 | 487 | 778,300 |
| 2024/07/08 | 500 | 502 | 490 | 491 | 602,800 |
| 2024/07/05 | 501 | 514 | 498 | 500 | 720,900 |
| 2024/07/04 | 504 | 507 | 498 | 501 | 678,700 |
| 2024/07/03 | 511 | 512 | 498 | 504 | 798,200 |
| 2024/07/02 | 511 | 519 | 505 | 511 | 776,400 |
| 2024/07/01 | 517 | 524 | 507 | 508 | 782,900 |
| 2024/06/28 | 521 | 522 | 508 | 514 | 595,900 |
| 2024/06/27 | 510 | 523 | 509 | 511 | 766,400 |
| 2024/06/26 | 512 | 525 | 510 | 513 | 593,500 |
| 2024/06/25 | 512 | 518 | 505 | 518 | 556,500 |
| 2024/06/24 | 502 | 507 | 493 | 507 | 708,800 |
| 2024/06/21 | 519 | 523 | 502 | 502 | 849,000 |
| 2024/06/20 | 511 | 519 | 504 | 512 | 858,900 |
| 2024/06/19 | 541 | 541 | 516 | 517 | 864,100 |
| 2024/06/18 | 554 | 557 | 533 | 536 | 1,178,700 |
| 2024/06/17 | 567 | 568 | 541 | 541 | 1,309,100 |
| 2024/06/14 | 528 | 566 | 528 | 565 | 1,821,400 |
| 2024/06/13 | 557 | 557 | 527 | 529 | 1,264,400 |
| 2024/06/12 | 525 | 558 | 523 | 557 | 1,511,600 |
| 2024/06/11 | 530 | 546 | 529 | 531 | 1,362,300 |
| 2024/06/10 | 505 | 522 | 504 | 518 | 669,200 |
| 2024/06/07 | 507 | 511 | 500 | 505 | 564,900 |
| 2024/06/06 | 509 | 524 | 503 | 504 | 1,054,700 |
| 2024/06/05 | 506 | 508 | 494 | 494 | 605,900 |
| 2024/06/04 | 520 | 528 | 506 | 509 | 1,240,000 |
| 2024/06/03 | 523 | 543 | 519 | 534 | 1,483,000 |
| 2024/05/31 | 493 | 520 | 493 | 520 | 1,453,900 |
| 2024/05/30 | 491 | 501 | 486 | 497 | 1,045,500 |
| 2024/05/29 | 505 | 516 | 501 | 501 | 1,583,300 |
| 2024/05/28 | 484 | 499 | 484 | 490 | 788,100 |
| 2024/05/27 | 475 | 489 | 475 | 484 | 684,900 |
| 2024/05/24 | 469 | 475 | 462 | 470 | 426,100 |
| 2024/05/23 | 476 | 481 | 461 | 470 | 686,300 |
| 2024/05/22 | 484 | 493 | 478 | 480 | 709,900 |
| 2024/05/21 | 488 | 500 | 485 | 488 | 946,900 |
| 2024/05/20 | 472 | 500 | 472 | 494 | 1,313,100 |
| 2024/05/17 | 457 | 469 | 457 | 468 | 511,700 |
| 2024/05/16 | 470 | 476 | 453 | 456 | 897,800 |
| 2024/05/15 | 484 | 488 | 466 | 473 | 1,197,900 |
| 2024/05/14 | 470 | 502 | 470 | 492 | 1,988,900 |
| 2024/05/13 | 451 | 478 | 440 | 472 | 2,027,000 |
| 2024/05/10 | 454 | 472 | 452 | 472 | 1,230,300 |
| 2024/05/09 | 450 | 455 | 442 | 454 | 806,000 |
| 2024/05/08 | 451 | 455 | 445 | 448 | 996,600 |
| 2024/05/07 | 458 | 459 | 447 | 452 | 1,214,200 |
| 2024/05/02 | 457 | 462 | 452 | 458 | 1,143,700 |
| 2024/05/01 | 475 | 477 | 455 | 457 | 1,239,100 |
| 2024/04/30 | 475 | 485 | 469 | 482 | 836,000 |
| 2024/04/26 | 460 | 473 | 458 | 470 | 1,148,900 |
| 2024/04/25 | 470 | 470 | 460 | 460 | 1,196,400 |
| 2024/04/24 | 474 | 482 | 471 | 476 | 1,078,500 |
| 2024/04/23 | 474 | 489 | 469 | 475 | 1,819,900 |
| 2024/04/22 | 457 | 475 | 455 | 467 | 2,065,300 |
| 2024/04/19 | 458 | 510 | 454 | 465 | 9,777,900 |
| 2024/04/18 | 451 | 473 | 451 | 465 | 2,728,300 |
| 2024/04/17 | 499 | 506 | 460 | 461 | 5,549,600 |
| 2024/04/16 | 508 | 512 | 488 | 491 | 3,274,500 |
| 2024/04/15 | 517 | 539 | 505 | 518 | 3,407,000 |
| 2024/04/12 | 522 | 525 | 507 | 510 | 2,342,400 |
| 2024/04/11 | 518 | 535 | 516 | 527 | 3,312,300 |
| 2024/04/10 | 512 | 522 | 504 | 511 | 2,446,900 |
| 2024/04/09 | 529 | 529 | 513 | 520 | 2,461,600 |
| 2024/04/08 | 525 | 534 | 507 | 525 | 5,845,000 |
| 2024/04/05 | 555 | 570 | 525 | 534 | 13,279,300 |
| 2024/04/04 | 511 | 548 | 500 | 542 | 8,448,700 |
| 2024/04/03 | 475 | 513 | 472 | 511 | 6,844,600 |
| 2024/04/02 | 463 | 473 | 455 | 461 | 1,465,100 |
| 2024/04/01 | 481 | 481 | 454 | 454 | 1,995,600 |
| 2024/03/29 | 475 | 485 | 465 | 474 | 2,337,700 |
| 2024/03/28 | 453 | 478 | 453 | 469 | 2,205,000 |
| 2024/03/27 | 462 | 468 | 454 | 459 | 1,847,300 |
| 2024/03/26 | 484 | 485 | 458 | 466 | 4,124,800 |
| 2024/03/25 | 444 | 486 | 437 | 476 | 5,825,700 |
| 2024/03/22 | 474 | 477 | 440 | 449 | 8,091,600 |
| 2024/03/21 | 435 | 464 | 435 | 464 | 6,611,600 |
| 2024/03/19 | 373 | 390 | 372 | 384 | 1,186,800 |
| 2024/03/18 | 378 | 379 | 366 | 371 | 1,376,900 |
| 2024/03/15 | 354 | 396 | 353 | 375 | 4,658,600 |
| 2024/03/14 | 344 | 352 | 343 | 350 | 650,600 |
| 2024/03/13 | 344 | 351 | 339 | 341 | 419,300 |
| 2024/03/12 | 340 | 342 | 335 | 340 | 433,100 |
| 2024/03/11 | 347 | 351 | 339 | 342 | 781,000 |
| 2024/03/08 | 345 | 355 | 343 | 355 | 777,900 |
| 2024/03/07 | 346 | 349 | 343 | 344 | 520,900 |
| 2024/03/06 | 341 | 345 | 338 | 342 | 357,400 |
| 2024/03/05 | 337 | 341 | 336 | 340 | 390,900 |
| 2024/03/04 | 346 | 350 | 340 | 343 | 499,300 |
| 2024/03/01 | 346 | 351 | 345 | 347 | 549,600 |
| 2024/02/29 | 342 | 346 | 341 | 345 | 354,200 |
| 2024/02/28 | 337 | 345 | 337 | 342 | 859,800 |
| 2024/02/27 | 338 | 341 | 334 | 336 | 789,300 |
| 2024/02/26 | 333 | 337 | 333 | 335 | 297,600 |
| 2024/02/22 | 333 | 336 | 332 | 333 | 604,300 |
| 2024/02/21 | 336 | 337 | 329 | 330 | 703,600 |
| 2024/02/20 | 342 | 342 | 336 | 337 | 589,500 |
| 2024/02/19 | 345 | 345 | 336 | 339 | 677,700 |
| 2024/02/16 | 340 | 345 | 336 | 343 | 754,100 |
| 2024/02/15 | 338 | 342 | 334 | 334 | 590,800 |
| 2024/02/14 | 352 | 352 | 337 | 338 | 1,032,100 |
| 2024/02/13 | 354 | 354 | 342 | 345 | 1,661,500 |
| 2024/02/09 | 367 | 375 | 365 | 370 | 879,800 |
| 2024/02/08 | 370 | 370 | 362 | 366 | 486,600 |
| 2024/02/07 | 367 | 371 | 366 | 370 | 391,000 |
| 2024/02/06 | 375 | 375 | 367 | 367 | 587,900 |
| 2024/02/05 | 374 | 375 | 370 | 375 | 473,100 |
| 2024/02/02 | 379 | 379 | 371 | 375 | 432,200 |
| 2024/02/01 | 378 | 382 | 377 | 379 | 440,200 |
| 2024/01/31 | 377 | 381 | 377 | 380 | 366,100 |
| 2024/01/30 | 383 | 384 | 378 | 380 | 473,000 |
| 2024/01/29 | 376 | 385 | 376 | 385 | 934,200 |
| 2024/01/26 | 372 | 376 | 369 | 370 | 440,800 |
| 2024/01/25 | 371 | 373 | 368 | 369 | 455,400 |
| 2024/01/24 | 374 | 376 | 369 | 370 | 438,500 |
| 2024/01/23 | 381 | 385 | 371 | 373 | 776,700 |
| 2024/01/22 | 386 | 389 | 378 | 378 | 913,200 |
| 2024/01/19 | 395 | 395 | 386 | 390 | 514,600 |
| 2024/01/18 | 382 | 395 | 382 | 390 | 618,500 |
| 2024/01/17 | 389 | 395 | 383 | 383 | 694,900 |
| 2024/01/16 | 392 | 393 | 385 | 389 | 541,400 |
| 2024/01/15 | 375 | 393 | 375 | 389 | 1,255,300 |
| 2024/01/12 | 375 | 376 | 367 | 373 | 497,000 |
| 2024/01/11 | 374 | 381 | 371 | 371 | 541,200 |
| 2024/01/10 | 375 | 379 | 371 | 374 | 443,400 |
| 2024/01/09 | 377 | 379 | 372 | 375 | 403,900 |
| 2024/01/05 | 380 | 384 | 375 | 377 | 443,600 |
| 2024/01/04 | 370 | 383 | 366 | 378 | 1,005,000 |
| 2023/12/29 | 365 | 368 | 362 | 365 | 381,200 |
| 2023/12/28 | 365 | 369 | 361 | 367 | 442,100 |
| 2023/12/27 | 359 | 367 | 357 | 366 | 680,400 |
| 2023/12/26 | 352 | 357 | 349 | 356 | 352,300 |
| 2023/12/25 | 357 | 357 | 347 | 350 | 395,800 |
| 2023/12/22 | 352 | 361 | 350 | 354 | 490,500 |
| 2023/12/21 | 349 | 355 | 342 | 350 | 849,700 |
| 2023/12/20 | 358 | 359 | 351 | 351 | 461,900 |
| 2023/12/19 | 359 | 366 | 352 | 353 | 1,066,900 |
| 2023/12/18 | 336 | 360 | 329 | 355 | 1,681,700 |
| 2023/12/15 | 334 | 338 | 331 | 336 | 408,600 |
| 2023/12/14 | 343 | 343 | 330 | 332 | 553,500 |
| 2023/12/13 | 340 | 344 | 337 | 339 | 459,700 |
| 2023/12/12 | 350 | 350 | 341 | 341 | 398,400 |
| 2023/12/11 | 341 | 352 | 341 | 346 | 756,900 |
| 2023/12/08 | 337 | 339 | 330 | 331 | 690,300 |
| 2023/12/07 | 342 | 343 | 338 | 339 | 560,200 |
| 2023/12/06 | 346 | 350 | 345 | 350 | 358,300 |
| 2023/12/05 | 350 | 352 | 342 | 345 | 997,400 |
| 2023/12/04 | 366 | 366 | 353 | 354 | 596,400 |
| 2023/12/01 | 366 | 373 | 364 | 366 | 531,600 |
| 2023/11/30 | 364 | 365 | 361 | 365 | 502,400 |
| 2023/11/29 | 367 | 372 | 363 | 366 | 479,500 |
| 2023/11/28 | 366 | 372 | 362 | 366 | 791,600 |
| 2023/11/27 | 365 | 373 | 365 | 369 | 564,500 |
| 2023/11/24 | 367 | 377 | 363 | 363 | 1,116,900 |
| 2023/11/22 | 349 | 369 | 349 | 369 | 1,516,500 |
| 2023/11/21 | 352 | 354 | 349 | 349 | 665,000 |
| 2023/11/20 | 345 | 354 | 344 | 350 | 614,900 |
| 2023/11/17 | 335 | 343 | 331 | 343 | 812,700 |
| 2023/11/16 | 336 | 347 | 336 | 343 | 1,095,100 |
| 2023/11/15 | 343 | 351 | 335 | 336 | 1,447,600 |
| 2023/11/14 | 348 | 358 | 341 | 345 | 1,407,100 |
| 2023/11/13 | 323 | 354 | 317 | 350 | 3,499,900 |
| 2023/11/10 | 302 | 310 | 299 | 310 | 746,400 |
| 2023/11/09 | 298 | 305 | 295 | 305 | 962,600 |
| 2023/11/08 | 314 | 314 | 296 | 297 | 1,505,000 |
| 2023/11/07 | 319 | 322 | 316 | 318 | 547,900 |
| 2023/11/06 | 322 | 323 | 318 | 319 | 577,300 |
| 2023/11/02 | 317 | 323 | 317 | 318 | 781,900 |
| 2023/11/01 | 316 | 318 | 314 | 315 | 557,600 |
| 2023/10/31 | 313 | 316 | 308 | 316 | 770,300 |
| 2023/10/30 | 310 | 315 | 310 | 312 | 1,851,700 |
| 2023/10/27 | 310 | 314 | 308 | 314 | 637,300 |
| 2023/10/26 | 312 | 315 | 307 | 308 | 585,200 |
| 2023/10/25 | 307 | 316 | 307 | 313 | 472,700 |
| 2023/10/24 | 306 | 312 | 303 | 311 | 711,900 |
| 2023/10/23 | 324 | 324 | 312 | 312 | 877,200 |
| 2023/10/20 | 324 | 329 | 321 | 326 | 993,300 |
| 2023/10/19 | 320 | 325 | 317 | 320 | 724,600 |
| 2023/10/18 | 317 | 322 | 315 | 322 | 786,300 |
| 2023/10/17 | 315 | 319 | 311 | 313 | 734,000 |
| 2023/10/16 | 321 | 326 | 315 | 317 | 966,100 |
| 2023/10/13 | 315 | 317 | 309 | 312 | 503,700 |
| 2023/10/12 | 313 | 318 | 307 | 316 | 976,800 |
| 2023/10/11 | 314 | 322 | 313 | 314 | 833,300 |
| 2023/10/10 | 326 | 326 | 315 | 316 | 2,408,000 |
| 2023/10/06 | 304 | 305 | 294 | 298 | 1,105,400 |
| 2023/10/05 | 295 | 306 | 292 | 303 | 1,508,300 |
| 2023/10/04 | 311 | 313 | 300 | 300 | 1,549,000 |
| 2023/10/03 | 328 | 329 | 311 | 311 | 1,770,800 |