日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 1,045 1,059 1,034 1,035 152,800
2004/12/29 1,010 1,048 1,002 1,034 294,300
2004/12/28 990 1,012 990 1,012 285,300
2004/12/27 1,032 1,032 1,011 1,019 162,800
2004/12/24 1,012 1,030 1,011 1,020 325,400
2004/12/22 1,048 1,050 1,028 1,040 282,500
2004/12/21 1,081 1,092 1,054 1,058 489,800
2004/12/20 1,080 1,089 1,070 1,085 638,300
2004/12/17 1,058 1,074 1,038 1,064 311,300
2004/12/16 1,063 1,087 1,056 1,061 528,000
2004/12/15 1,059 1,063 1,032 1,044 294,400
2004/12/14 1,022 1,047 1,012 1,047 308,300
2004/12/13 1,027 1,034 1,012 1,030 366,500
2004/12/10 1,010 1,035 1,010 1,020 477,300
2004/12/09 1,047 1,049 997 1,002 1,642,500
2004/12/08 1,087 1,090 1,057 1,060 631,000
2004/12/07 1,138 1,149 1,114 1,115 401,400
2004/12/06 1,110 1,127 1,104 1,118 516,100
2004/12/03 1,148 1,166 1,141 1,146 699,100
2004/12/02 1,184 1,200 1,179 1,189 999,500
2004/12/01 1,261 1,278 1,242 1,244 369,300
2004/11/30 1,294 1,305 1,265 1,273 390,100
2004/11/29 1,330 1,344 1,273 1,299 954,500
2004/11/26 1,251 1,380 1,248 1,310 4,256,800
2004/11/25 1,202 1,208 1,186 1,207 367,900
2004/11/24 1,199 1,200 1,171 1,182 303,800
2004/11/22 1,160 1,211 1,156 1,170 522,100
2004/11/19 1,142 1,164 1,104 1,126 545,100
2004/11/18 1,170 1,183 1,147 1,162 252,400
2004/11/17 1,200 1,200 1,161 1,164 471,700
2004/11/16 1,207 1,227 1,206 1,214 394,400
2004/11/15 1,219 1,224 1,201 1,208 406,700
2004/11/12 1,191 1,207 1,185 1,207 530,600
2004/11/11 1,170 1,198 1,170 1,177 394,300
2004/11/10 1,155 1,178 1,155 1,166 464,700
2004/11/09 1,160 1,199 1,141 1,195 566,800
2004/11/08 1,160 1,161 1,130 1,161 460,200
2004/11/05 1,165 1,182 1,152 1,159 730,200
2004/11/04 1,220 1,252 1,210 1,225 717,700
2004/11/02 1,156 1,179 1,155 1,169 620,200
2004/11/01 1,206 1,214 1,180 1,196 473,200
2004/10/29 1,234 1,241 1,205 1,226 426,200
2004/10/28 1,200 1,294 1,190 1,254 1,051,300
2004/10/27 1,279 1,328 1,270 1,280 767,200
2004/10/26 1,355 1,355 1,272 1,299 914,400
2004/10/25 1,391 1,391 1,353 1,371 375,200
2004/10/22 1,372 1,400 1,366 1,374 547,100
2004/10/21 1,401 1,417 1,369 1,398 1,195,300
2004/10/20 1,350 1,392 1,322 1,337 1,611,500
2004/10/19 1,479 1,480 1,397 1,401 2,284,300
2004/10/18 1,598 1,598 1,538 1,539 1,120,400
2004/10/15 1,490 1,558 1,480 1,538 1,611,400
2004/10/14 1,543 1,543 1,449 1,470 1,752,900
2004/10/13 1,531 1,591 1,491 1,513 1,866,500
2004/10/12 1,673 1,695 1,553 1,621 2,812,400
2004/10/08 1,430 1,530 1,427 1,523 2,783,900
2004/10/07 1,410 1,465 1,408 1,435 2,190,700
2004/10/06 1,360 1,370 1,345 1,365 804,800
2004/10/05 1,282 1,310 1,282 1,289 306,400
2004/10/04 1,330 1,348 1,302 1,318 593,000
2004/10/01 1,339 1,357 1,310 1,327 572,200
2004/09/30 1,295 1,339 1,280 1,339 976,900
2004/09/29 1,350 1,385 1,321 1,347 1,470,700
2004/09/28 1,244 1,351 1,240 1,290 2,920,800
2004/09/27 1,212 1,266 1,162 1,184 728,400
2004/09/24 1,300 1,341 1,192 1,195 2,100,400
2004/09/22 1,150 1,310 1,140 1,291 2,004,200
2004/09/21 1,119 1,131 1,112 1,118 198,100
2004/09/17 1,133 1,133 1,081 1,095 139,200
2004/09/16 1,127 1,128 1,100 1,114 279,200
2004/09/15 1,168 1,170 1,091 1,107 411,600
2004/09/14 1,169 1,170 1,151 1,153 324,500
2004/09/13 1,121 1,140 1,118 1,136 310,700
2004/09/10 1,140 1,145 1,103 1,129 463,800
2004/09/09 1,094 1,118 1,068 1,106 933,400
2004/09/08 1,175 1,183 1,150 1,154 416,300
2004/09/07 1,190 1,212 1,177 1,196 682,600
2004/09/06 1,134 1,215 1,099 1,199 1,207,000
2004/09/03 1,190 1,195 1,128 1,154 811,000
2004/09/02 1,160 1,242 1,160 1,208 2,783,300
2004/09/01 973 1,043 965 1,043 567,300
2004/08/31 936 955 922 943 243,800
2004/08/30 922 928 896 924 356,800
2004/08/27 880 937 870 931 491,400
2004/08/26 957 957 893 898 562,400
2004/08/25 970 971 937 959 625,600
2004/08/24 949 1,020 940 992 469,000
2004/08/23 975 996 936 979 377,700
2004/08/20 1,040 1,044 995 1,005 542,200
2004/08/19 1,001 1,073 975 1,000 1,673,800
2004/08/18 1,035 1,035 981 1,035 1,694,800
2004/08/17 885 935 870 935 695,200
2004/08/16 777 847 773 835 608,600
2004/08/13 775 789 769 778 124,300
2004/08/12 786 786 767 775 97,400
2004/08/11 774 785 773 784 153,600
2004/08/10 777 780 766 773 85,400
2004/08/09 751 784 751 777 311,500
2004/08/06 786 795 756 774 295,700
2004/08/05 766 809 741 788 771,600
2004/08/04 746 748 700 726 243,000
2004/08/03 700 729 700 725 139,400
2004/08/02 700 705 689 705 112,000
2004/07/30 703 705 691 700 45,900
2004/07/29 685 703 685 689 111,400
2004/07/28 676 690 675 676 41,100
2004/07/27 697 701 663 664 64,700
2004/07/26 703 705 685 701 112,600
2004/07/23 701 709 701 703 96,800
2004/07/22 697 710 694 701 132,800
2004/07/21 693 705 685 696 65,300
2004/07/20 730 730 690 696 155,800
2004/07/16 707 716 691 704 212,200
2004/07/15 670 723 660 707 332,200
2004/07/14 685 685 650 650 88,600
2004/07/13 686 686 669 669 129,100
2004/07/12 660 671 655 666 128,400
2004/07/09 651 655 633 642 109,100
2004/07/08 633 647 629 642 103,200
2004/07/07 645 645 620 633 125,300
2004/07/06 660 665 650 650 79,700
2004/07/05 666 667 652 657 88,800
2004/07/02 669 669 658 659 86,300
2004/07/01 660 670 655 659 105,400
2004/06/30 655 666 650 665 80,100
2004/06/29 664 666 647 655 164,700
2004/06/28 670 674 651 657 156,900
2004/06/25 680 686 670 676 59,600
2004/06/24 674 693 669 682 111,600
2004/06/23 668 684 657 684 115,600
2004/06/22 670 681 664 668 125,400
2004/06/21 690 695 681 684 101,100
2004/06/18 714 715 690 700 107,200
2004/06/17 728 731 685 705 192,000
2004/06/16 725 738 716 721 133,900
2004/06/15 734 765 710 723 277,800
2004/06/14 775 775 741 764 163,900
2004/06/11 760 780 748 769 435,600
2004/06/10 714 739 713 738 160,300
2004/06/09 712 740 711 724 81,500
2004/06/08 730 732 720 732 218,100
2004/06/07 701 720 700 720 380,400
2004/06/04 720 729 680 700 241,600
2004/06/03 751 766 691 715 936,400
2004/06/02 690 771 685 771 1,141,900
2004/06/01 648 674 648 671 76,300
2004/05/31 653 673 640 648 75,500
2004/05/28 665 673 650 663 114,100
2004/05/27 688 689 670 685 93,600
2004/05/26 690 694 685 690 96,600
2004/05/25 695 700 665 700 162,300
2004/05/24 680 695 671 685 128,300
2004/05/21 669 685 667 683 186,000
2004/05/20 670 675 650 666 92,700
2004/05/19 660 661 648 654 66,700
2004/05/18 641 661 641 648 53,800
2004/05/17 672 685 642 651 123,700
2004/05/14 694 695 670 689 149,500
2004/05/13 650 682 650 666 207,900
2004/05/12 650 665 645 647 108,800
2004/05/11 649 667 611 650 93,400
2004/05/10 674 685 667 669 349,000
2004/05/07 660 673 655 662 126,900
2004/05/06 661 665 653 655 135,400
2004/04/30 648 648 631 645 78,600
2004/04/28 658 664 646 651 54,500
2004/04/27 645 655 645 654 43,900
2004/04/26 640 650 625 650 98,300
2004/04/23 651 661 645 648 120,800
2004/04/22 661 665 655 658 62,300
2004/04/21 675 675 650 651 131,400
2004/04/20 677 683 670 680 65,700
2004/04/19 695 700 662 667 142,300
2004/04/16 690 705 690 700 51,300
2004/04/15 710 720 690 700 91,100
2004/04/14 716 716 690 716 125,800
2004/04/13 739 739 710 717 143,700
2004/04/12 690 721 683 719 241,600
2004/04/09 694 694 660 690 202,600
2004/04/08 661 694 661 684 222,200
2004/04/07 659 680 650 671 84,400
2004/04/06 665 665 643 661 143,700
2004/04/05 679 685 665 665 101,900
2004/04/02 690 694 666 684 142,500
2004/04/01 690 700 676 700 204,700
2004/03/31 669 679 660 675 122,800
2004/03/30 695 698 656 665 81,900
2004/03/29 675 685 661 685 177,900
2004/03/26 661 679 652 662 150,500
2004/03/25 633 675 622 675 229,500
2004/03/24 610 631 610 624 175,400
2004/03/23 605 620 605 617 61,000
2004/03/22 637 637 621 621 56,200
2004/03/19 629 646 620 638 203,500
2004/03/18 635 644 621 630 234,000
2004/03/17 606 625 605 615 253,900
2004/03/16 603 607 596 603 95,800
2004/03/15 596 600 592 596 53,700
2004/03/12 595 599 587 587 135,500
2004/03/11 595 600 585 600 106,100
2004/03/10 601 604 585 585 91,900
2004/03/09 589 599 589 595 50,400
2004/03/08 598 603 586 586 102,400
2004/03/05 584 595 580 588 88,900
2004/03/04 584 604 582 590 100,200
2004/03/03 605 607 591 594 119,300
2004/03/02 583 615 583 609 264,500
2004/03/01 588 595 577 581 156,400
2004/02/27 565 586 548 585 124,700
2004/02/26 560 560 550 558 39,300
2004/02/25 572 572 550 550 41,800
2004/02/24 571 583 558 563 61,300
2004/02/23 560 570 560 569 61,100
2004/02/20 563 565 555 558 47,300
2004/02/19 590 597 556 559 234,700
2004/02/18 538 560 538 560 65,800
2004/02/17 548 548 535 543 62,100
2004/02/16 552 558 541 545 66,700
2004/02/13 559 563 549 550 73,300
2004/02/12 555 570 541 563 86,100
2004/02/10 559 569 540 540 62,900
2004/02/09 563 572 556 556 60,500
2004/02/06 555 567 552 556 68,200
2004/02/05 560 570 550 552 76,900
2004/02/04 580 582 563 565 102,900
2004/02/03 602 607 574 584 106,600
2004/02/02 600 607 593 601 87,900
2004/01/30 610 623 602 608 77,800
2004/01/29 620 627 600 620 161,900
2004/01/28 592 630 583 620 155,700
2004/01/27 607 615 592 592 86,400
2004/01/26 629 629 602 604 70,100
2004/01/23 645 654 620 620 148,700
2004/01/22 619 638 601 638 210,900
2004/01/21 595 617 588 614 118,100
2004/01/20 580 597 580 596 104,100
2004/01/19 600 600 570 582 63,900
2004/01/16 580 591 570 591 142,100
2004/01/15 612 618 597 597 162,200
2004/01/14 584 624 583 612 371,400
2004/01/13 572 597 565 594 420,800
2004/01/09 540 563 536 555 328,500
2004/01/08 533 535 515 518 105,500
2004/01/07 552 553 540 543 196,000
2004/01/06 514 554 510 553 440,100
2004/01/05 500 502 493 499 25,300

このページの先頭へ