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 |
---|---|---|---|---|---|
2003/12/30 | 486 | 496 | 483 | 492 | 24,400 |
2003/12/29 | 481 | 487 | 480 | 482 | 58,500 |
2003/12/26 | 485 | 486 | 480 | 482 | 47,200 |
2003/12/25 | 480 | 500 | 479 | 482 | 107,600 |
2003/12/24 | 475 | 485 | 470 | 475 | 87,300 |
2003/12/22 | 476 | 488 | 472 | 480 | 93,900 |
2003/12/19 | 495 | 496 | 480 | 480 | 78,000 |
2003/12/18 | 480 | 498 | 480 | 496 | 63,800 |
2003/12/17 | 499 | 499 | 479 | 485 | 49,100 |
2003/12/16 | 482 | 498 | 482 | 489 | 88,400 |
2003/12/15 | 501 | 504 | 490 | 492 | 53,700 |
2003/12/12 | 495 | 495 | 487 | 491 | 109,300 |
2003/12/11 | 490 | 498 | 481 | 490 | 67,600 |
2003/12/10 | 499 | 507 | 491 | 492 | 58,200 |
2003/12/09 | 495 | 511 | 490 | 511 | 166,000 |
2003/12/08 | 510 | 510 | 495 | 503 | 33,200 |
2003/12/05 | 520 | 520 | 493 | 501 | 58,900 |
2003/12/04 | 510 | 527 | 510 | 520 | 90,800 |
2003/12/03 | 500 | 521 | 500 | 520 | 75,000 |
2003/12/02 | 522 | 522 | 499 | 499 | 50,000 |
2003/12/01 | 515 | 529 | 507 | 521 | 94,800 |
2003/11/28 | 519 | 528 | 515 | 523 | 100,000 |
2003/11/27 | 495 | 515 | 494 | 505 | 59,800 |
2003/11/26 | 492 | 500 | 490 | 493 | 55,100 |
2003/11/25 | 494 | 500 | 490 | 496 | 68,900 |
2003/11/21 | 498 | 498 | 487 | 490 | 36,900 |
2003/11/20 | 502 | 505 | 485 | 489 | 60,300 |
2003/11/19 | 490 | 510 | 488 | 500 | 17,100 |
2003/11/18 | 491 | 501 | 485 | 495 | 56,600 |
2003/11/17 | 547 | 547 | 501 | 501 | 70,100 |
2003/11/14 | 530 | 540 | 527 | 540 | 164,700 |
2003/11/13 | 515 | 522 | 492 | 520 | 72,800 |
2003/11/12 | 496 | 518 | 490 | 507 | 46,000 |
2003/11/11 | 511 | 520 | 480 | 512 | 121,000 |
2003/11/10 | 523 | 525 | 510 | 521 | 30,900 |
2003/11/07 | 505 | 520 | 505 | 507 | 27,900 |
2003/11/06 | 518 | 520 | 510 | 510 | 38,300 |
2003/11/05 | 525 | 535 | 519 | 522 | 32,900 |
2003/11/04 | 535 | 542 | 522 | 535 | 81,300 |
2003/10/31 | 520 | 545 | 519 | 544 | 199,400 |
2003/10/30 | 521 | 525 | 511 | 515 | 57,400 |
2003/10/29 | 506 | 524 | 506 | 521 | 85,300 |
2003/10/28 | 525 | 525 | 510 | 511 | 78,800 |
2003/10/27 | 487 | 525 | 482 | 510 | 108,300 |
2003/10/24 | 479 | 492 | 468 | 472 | 53,200 |
2003/10/23 | 480 | 481 | 472 | 474 | 83,000 |
2003/10/22 | 483 | 488 | 458 | 485 | 189,000 |
2003/10/21 | 504 | 504 | 486 | 488 | 79,200 |
2003/10/20 | 510 | 510 | 497 | 504 | 119,800 |
2003/10/17 | 505 | 520 | 505 | 506 | 106,900 |
2003/10/16 | 511 | 529 | 501 | 511 | 49,200 |
2003/10/15 | 521 | 530 | 511 | 513 | 67,900 |
2003/10/14 | 545 | 550 | 516 | 516 | 117,100 |
2003/10/10 | 535 | 542 | 534 | 535 | 113,300 |
2003/10/09 | 541 | 545 | 521 | 535 | 156,400 |
2003/10/08 | 502 | 515 | 500 | 515 | 103,900 |
2003/10/07 | 505 | 505 | 496 | 497 | 52,000 |
2003/10/06 | 501 | 505 | 497 | 497 | 57,100 |
2003/10/03 | 493 | 500 | 492 | 496 | 68,300 |
2003/10/02 | 499 | 505 | 490 | 490 | 52,700 |
2003/10/01 | 490 | 499 | 485 | 490 | 45,900 |
2003/09/30 | 490 | 500 | 481 | 500 | 42,300 |
2003/09/29 | 507 | 507 | 490 | 495 | 29,400 |
2003/09/26 | 500 | 510 | 491 | 500 | 46,900 |
2003/09/25 | 514 | 514 | 494 | 509 | 129,600 |
2003/09/24 | 513 | 513 | 496 | 501 | 54,600 |
2003/09/22 | 488 | 512 | 486 | 496 | 46,200 |
2003/09/19 | 494 | 500 | 485 | 485 | 67,000 |
2003/09/18 | 503 | 503 | 486 | 493 | 39,100 |
2003/09/17 | 507 | 510 | 500 | 503 | 52,100 |
2003/09/16 | 514 | 514 | 500 | 502 | 47,100 |
2003/09/12 | 480 | 515 | 475 | 498 | 146,900 |
2003/09/11 | 475 | 484 | 471 | 484 | 65,400 |
2003/09/10 | 491 | 501 | 470 | 490 | 76,300 |
2003/09/09 | 510 | 515 | 500 | 505 | 58,200 |
2003/09/08 | 535 | 535 | 509 | 516 | 77,500 |
2003/09/05 | 520 | 520 | 490 | 515 | 117,800 |
2003/09/04 | 530 | 549 | 512 | 520 | 311,900 |
2003/09/03 | 472 | 513 | 470 | 512 | 247,400 |
2003/09/02 | 443 | 470 | 442 | 462 | 107,400 |
2003/09/01 | 442 | 442 | 438 | 442 | 24,200 |
2003/08/29 | 440 | 447 | 435 | 437 | 25,900 |
2003/08/28 | 444 | 448 | 433 | 445 | 55,000 |
2003/08/27 | 426 | 454 | 418 | 444 | 120,300 |
2003/08/26 | 426 | 439 | 426 | 426 | 40,900 |
2003/08/25 | 425 | 435 | 425 | 434 | 25,000 |
2003/08/22 | 430 | 438 | 429 | 432 | 40,700 |
2003/08/21 | 445 | 446 | 437 | 440 | 43,500 |
2003/08/20 | 445 | 450 | 440 | 445 | 31,800 |
2003/08/19 | 449 | 450 | 436 | 445 | 46,200 |
2003/08/18 | 434 | 444 | 432 | 444 | 49,400 |
2003/08/15 | 422 | 433 | 420 | 429 | 39,700 |
2003/08/14 | 418 | 427 | 417 | 422 | 27,800 |
2003/08/13 | 416 | 429 | 415 | 416 | 25,700 |
2003/08/12 | 436 | 436 | 414 | 430 | 40,800 |
2003/08/11 | 421 | 430 | 418 | 423 | 26,200 |
2003/08/08 | 409 | 420 | 407 | 420 | 47,600 |
2003/08/07 | 410 | 420 | 404 | 405 | 42,800 |
2003/08/06 | 421 | 422 | 411 | 411 | 36,000 |
2003/08/05 | 427 | 428 | 422 | 422 | 66,600 |
2003/08/04 | 437 | 437 | 426 | 427 | 39,400 |
2003/08/01 | 425 | 437 | 424 | 427 | 61,400 |
2003/07/31 | 442 | 442 | 430 | 430 | 40,200 |
2003/07/30 | 433 | 444 | 430 | 439 | 62,400 |
2003/07/29 | 428 | 431 | 425 | 429 | 55,700 |
2003/07/28 | 432 | 433 | 428 | 429 | 36,300 |
2003/07/25 | 431 | 434 | 428 | 428 | 56,600 |
2003/07/24 | 431 | 440 | 431 | 431 | 35,200 |
2003/07/23 | 442 | 442 | 427 | 437 | 65,400 |
2003/07/22 | 438 | 443 | 437 | 437 | 30,300 |
2003/07/18 | 438 | 443 | 437 | 439 | 43,100 |
2003/07/17 | 440 | 449 | 439 | 440 | 34,300 |
2003/07/16 | 459 | 459 | 444 | 444 | 46,100 |
2003/07/15 | 453 | 458 | 444 | 450 | 67,600 |
2003/07/14 | 443 | 456 | 442 | 448 | 61,900 |
2003/07/11 | 448 | 448 | 439 | 439 | 39,900 |
2003/07/10 | 438 | 445 | 436 | 441 | 45,100 |
2003/07/09 | 441 | 446 | 437 | 437 | 64,000 |
2003/07/08 | 444 | 450 | 438 | 438 | 95,200 |
2003/07/07 | 450 | 450 | 441 | 446 | 79,700 |
2003/07/04 | 442 | 457 | 441 | 453 | 82,700 |
2003/07/03 | 450 | 458 | 442 | 445 | 122,800 |
2003/07/02 | 448 | 453 | 443 | 448 | 80,900 |
2003/07/01 | 453 | 453 | 436 | 443 | 84,500 |
2003/06/30 | 451 | 459 | 446 | 446 | 102,900 |
2003/06/27 | 460 | 465 | 452 | 454 | 66,400 |
2003/06/26 | 475 | 478 | 459 | 462 | 79,000 |
2003/06/25 | 470 | 475 | 464 | 466 | 41,900 |
2003/06/24 | 468 | 472 | 463 | 465 | 36,000 |
2003/06/23 | 477 | 478 | 466 | 473 | 36,500 |
2003/06/20 | 481 | 493 | 470 | 475 | 45,600 |
2003/06/19 | 481 | 489 | 480 | 480 | 57,200 |
2003/06/18 | 495 | 497 | 480 | 480 | 48,300 |
2003/06/17 | 513 | 515 | 482 | 485 | 88,700 |
2003/06/16 | 462 | 518 | 462 | 500 | 103,000 |
2003/06/13 | 448 | 460 | 447 | 456 | 146,200 |
2003/06/12 | 456 | 456 | 446 | 447 | 52,900 |
2003/06/11 | 446 | 455 | 443 | 451 | 54,600 |
2003/06/10 | 443 | 448 | 441 | 446 | 32,700 |
2003/06/09 | 447 | 458 | 445 | 448 | 34,300 |
2003/06/06 | 438 | 449 | 438 | 449 | 26,400 |
2003/06/05 | 435 | 448 | 432 | 445 | 42,800 |
2003/06/04 | 445 | 449 | 437 | 440 | 25,400 |
2003/06/03 | 456 | 456 | 448 | 451 | 33,900 |
2003/06/02 | 463 | 465 | 453 | 454 | 90,300 |
2003/05/30 | 431 | 448 | 431 | 448 | 43,000 |
2003/05/29 | 437 | 445 | 431 | 431 | 37,300 |
2003/05/28 | 445 | 446 | 436 | 437 | 27,100 |
2003/05/27 | 457 | 457 | 445 | 447 | 31,100 |
2003/05/26 | 452 | 460 | 450 | 457 | 30,900 |
2003/05/23 | 451 | 457 | 451 | 457 | 23,300 |
2003/05/22 | 447 | 455 | 445 | 450 | 38,500 |
2003/05/21 | 446 | 451 | 441 | 445 | 40,000 |
2003/05/20 | 440 | 449 | 440 | 446 | 18,700 |
2003/05/19 | 456 | 456 | 440 | 443 | 33,700 |
2003/05/16 | 455 | 460 | 453 | 460 | 51,100 |
2003/05/15 | 446 | 459 | 445 | 454 | 48,400 |
2003/05/14 | 445 | 459 | 445 | 445 | 48,800 |
2003/05/13 | 444 | 452 | 440 | 441 | 51,400 |
2003/05/12 | 435 | 449 | 434 | 449 | 47,600 |
2003/05/09 | 437 | 448 | 430 | 439 | 59,900 |
2003/05/08 | 473 | 473 | 445 | 447 | 33,900 |
2003/05/07 | 473 | 478 | 469 | 469 | 30,600 |
2003/05/06 | 460 | 485 | 460 | 471 | 43,600 |
2003/05/02 | 452 | 459 | 450 | 455 | 71,300 |
2003/05/01 | 450 | 459 | 444 | 456 | 66,400 |
2003/04/30 | 465 | 472 | 440 | 465 | 86,400 |
2003/04/28 | 500 | 500 | 475 | 475 | 52,600 |
2003/04/25 | 502 | 508 | 500 | 500 | 112,900 |
2003/04/24 | 510 | 516 | 502 | 504 | 46,000 |
2003/04/23 | 505 | 509 | 500 | 509 | 41,100 |
2003/04/22 | 510 | 514 | 505 | 505 | 32,800 |
2003/04/21 | 514 | 530 | 510 | 514 | 47,800 |
2003/04/18 | 509 | 530 | 509 | 524 | 51,700 |
2003/04/17 | 513 | 545 | 513 | 529 | 63,400 |
2003/04/16 | 529 | 540 | 526 | 526 | 86,300 |
2003/04/15 | 500 | 523 | 500 | 517 | 76,200 |
2003/04/14 | 501 | 505 | 500 | 504 | 87,100 |
2003/04/11 | 503 | 508 | 500 | 508 | 64,100 |
2003/04/10 | 510 | 510 | 500 | 503 | 78,900 |
2003/04/09 | 507 | 518 | 505 | 510 | 39,400 |
2003/04/08 | 506 | 515 | 501 | 515 | 100,100 |
2003/04/07 | 510 | 519 | 505 | 507 | 103,000 |
2003/04/04 | 520 | 529 | 511 | 525 | 54,200 |
2003/04/03 | 528 | 535 | 512 | 532 | 91,900 |
2003/04/02 | 535 | 538 | 515 | 538 | 52,800 |
2003/04/01 | 560 | 560 | 533 | 533 | 31,100 |
2003/03/31 | 555 | 565 | 543 | 543 | 55,300 |
2003/03/28 | 576 | 576 | 560 | 572 | 63,100 |
2003/03/27 | 565 | 577 | 552 | 572 | 67,400 |
2003/03/26 | 580 | 580 | 539 | 572 | 71,300 |
2003/03/25 | 540 | 575 | 537 | 561 | 174,400 |
2003/03/24 | 546 | 550 | 516 | 521 | 231,100 |
2003/03/20 | 563 | 571 | 545 | 556 | 259,700 |
2003/03/19 | 576 | 590 | 560 | 573 | 638,100 |
2003/03/18 | 600 | 603 | 566 | 575 | 352,700 |
2003/03/17 | 579 | 600 | 575 | 599 | 294,700 |
2003/03/14 | 550 | 577 | 546 | 574 | 240,600 |
2003/03/13 | 544 | 550 | 540 | 550 | 76,400 |
2003/03/12 | 545 | 565 | 535 | 550 | 122,300 |
2003/03/11 | 510 | 545 | 510 | 545 | 133,100 |
2003/03/10 | 500 | 520 | 500 | 510 | 68,900 |
2003/03/07 | 520 | 524 | 516 | 516 | 44,400 |
2003/03/06 | 520 | 527 | 513 | 520 | 87,600 |
2003/03/05 | 501 | 512 | 501 | 511 | 44,800 |
2003/03/04 | 509 | 514 | 502 | 503 | 44,700 |
2003/03/03 | 502 | 511 | 500 | 510 | 100,900 |
2003/02/28 | 507 | 525 | 507 | 520 | 76,500 |
2003/02/27 | 512 | 522 | 503 | 506 | 89,100 |
2003/02/26 | 533 | 540 | 515 | 520 | 71,800 |
2003/02/25 | 549 | 549 | 530 | 532 | 50,700 |
2003/02/24 | 549 | 557 | 548 | 548 | 71,900 |
2003/02/21 | 545 | 555 | 535 | 544 | 88,200 |
2003/02/20 | 524 | 540 | 509 | 540 | 139,600 |
2003/02/19 | 560 | 560 | 528 | 528 | 125,300 |
2003/02/18 | 555 | 558 | 540 | 557 | 117,000 |
2003/02/17 | 584 | 597 | 561 | 561 | 102,900 |
2003/02/14 | 600 | 600 | 584 | 584 | 128,500 |
2003/02/13 | 601 | 612 | 590 | 598 | 76,400 |
2003/02/12 | 613 | 618 | 600 | 605 | 57,500 |
2003/02/10 | 612 | 623 | 602 | 611 | 39,400 |
2003/02/07 | 629 | 630 | 609 | 610 | 58,000 |
2003/02/06 | 635 | 636 | 615 | 633 | 125,100 |
2003/02/05 | 620 | 630 | 610 | 625 | 125,600 |
2003/02/04 | 600 | 610 | 590 | 610 | 101,600 |
2003/02/03 | 611 | 617 | 599 | 609 | 93,600 |
2003/01/31 | 660 | 661 | 629 | 631 | 218,800 |
2003/01/30 | 666 | 672 | 613 | 660 | 364,100 |