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
2005/12/30 2,125 2,145 2,120 2,130 273,000
2005/12/29 2,125 2,135 2,105 2,115 210,000
2005/12/28 2,090 2,105 2,085 2,085 224,700
2005/12/27 2,080 2,135 2,080 2,095 309,900
2005/12/26 2,140 2,145 2,100 2,105 266,700
2005/12/22 2,130 2,155 2,120 2,140 384,300
2005/12/21 2,170 2,185 2,150 2,155 503,600
2005/12/20 2,150 2,170 2,130 2,150 828,600
2005/12/19 2,245 2,245 2,170 2,200 2,286,000
2005/12/16 2,000 2,075 2,000 2,025 454,500
2005/12/15 2,100 2,140 2,070 2,075 367,500
2005/12/14 2,195 2,200 2,120 2,140 732,400
2005/12/13 2,190 2,220 2,155 2,155 1,068,300
2005/12/12 2,110 2,150 2,075 2,150 752,900
2005/12/09 2,105 2,140 2,105 2,115 764,600
2005/12/08 2,090 2,110 2,030 2,075 523,500
2005/12/07 2,105 2,145 2,075 2,130 677,700
2005/12/06 2,120 2,145 2,070 2,145 1,356,600
2005/12/05 1,960 2,030 1,960 2,020 1,387,000
2005/12/02 1,935 1,935 1,903 1,922 549,700
2005/12/01 1,910 1,914 1,879 1,909 388,400
2005/11/30 1,890 1,924 1,874 1,915 633,000
2005/11/29 1,866 1,872 1,843 1,870 661,000
2005/11/28 1,915 1,916 1,871 1,872 646,100
2005/11/25 1,950 1,950 1,901 1,911 460,700
2005/11/24 1,915 1,957 1,915 1,955 671,800
2005/11/22 1,897 1,905 1,885 1,895 427,500
2005/11/21 1,917 1,918 1,865 1,871 677,700
2005/11/18 1,925 1,925 1,910 1,915 495,300
2005/11/17 1,955 1,958 1,913 1,925 450,200
2005/11/16 1,937 1,937 1,875 1,923 632,400
2005/11/15 1,917 1,953 1,917 1,951 596,600
2005/11/14 1,918 1,919 1,903 1,916 489,600
2005/11/11 1,887 1,919 1,886 1,904 913,900
2005/11/10 2,020 2,030 1,924 1,931 1,832,100
2005/11/09 2,070 2,110 2,050 2,100 497,900
2005/11/08 2,025 2,045 2,000 2,045 732,800
2005/11/07 2,075 2,140 2,060 2,065 509,900
2005/11/04 2,140 2,145 2,110 2,115 402,500
2005/11/02 2,140 2,140 2,090 2,110 277,400
2005/11/01 2,130 2,150 2,125 2,150 238,300
2005/10/31 2,140 2,150 2,120 2,130 272,200
2005/10/28 2,090 2,130 2,080 2,115 230,600
2005/10/27 2,065 2,105 2,060 2,105 348,900
2005/10/26 2,060 2,125 2,045 2,105 586,800
2005/10/25 2,020 2,050 1,996 2,020 350,500
2005/10/24 1,980 2,010 1,976 1,989 462,000
2005/10/21 1,990 1,995 1,962 1,969 822,900
2005/10/20 2,075 2,075 2,020 2,030 306,800
2005/10/19 2,040 2,060 2,030 2,050 338,800
2005/10/18 2,090 2,120 2,070 2,070 379,100
2005/10/17 2,060 2,095 2,055 2,065 304,400
2005/10/14 2,135 2,145 2,095 2,100 420,900
2005/10/13 2,165 2,180 2,115 2,150 499,300
2005/10/12 2,180 2,205 2,145 2,160 755,800
2005/10/11 2,030 2,140 2,030 2,130 574,500
2005/10/07 2,050 2,070 2,010 2,070 596,000
2005/10/06 2,095 2,120 2,060 2,065 783,000
2005/10/05 2,170 2,200 2,145 2,175 599,800
2005/10/04 2,295 2,295 2,205 2,205 651,500
2005/10/03 2,265 2,320 2,210 2,295 594,300
2005/09/30 2,355 2,355 2,250 2,260 720,200
2005/09/29 2,350 2,360 2,305 2,325 690,400
2005/09/28 2,315 2,355 2,305 2,325 798,900
2005/09/27 2,350 2,380 2,280 2,300 804,600
2005/09/26 2,255 2,310 2,255 2,305 969,000
2005/09/22 2,265 2,360 2,235 2,350 1,153,000
2005/09/21 2,215 2,235 2,205 2,230 606,500
2005/09/20 2,205 2,295 2,185 2,255 1,402,300
2005/09/16 2,150 2,155 2,105 2,135 413,100
2005/09/15 2,180 2,185 2,155 2,160 604,700
2005/09/14 2,090 2,150 2,085 2,140 544,000
2005/09/13 2,095 2,120 2,085 2,110 598,400
2005/09/12 2,130 2,145 2,080 2,135 667,200
2005/09/09 2,070 2,115 2,050 2,115 810,200
2005/09/08 2,035 2,045 2,010 2,015 788,300
2005/09/07 2,105 2,110 2,040 2,075 797,700
2005/09/06 2,160 2,165 2,090 2,095 688,900
2005/09/05 2,120 2,175 2,120 2,160 1,164,100
2005/09/02 2,105 2,210 2,095 2,195 1,711,600
2005/09/01 2,100 2,105 2,045 2,080 743,400
2005/08/31 2,080 2,110 2,055 2,085 1,440,000
2005/08/30 2,005 2,055 1,983 2,050 1,028,000
2005/08/29 2,030 2,045 2,015 2,025 1,119,000
2005/08/26 1,995 1,998 1,975 1,984 350,500
2005/08/25 2,010 2,015 1,991 1,994 691,100
2005/08/24 1,965 1,988 1,950 1,970 209,300
2005/08/23 1,988 1,989 1,966 1,968 392,000
2005/08/22 2,000 2,005 1,962 1,977 471,000
2005/08/19 1,934 1,968 1,918 1,949 518,500
2005/08/18 1,942 1,968 1,935 1,938 1,115,800
2005/08/17 1,990 2,020 1,985 2,010 440,600
2005/08/16 1,990 2,020 1,968 2,005 615,400
2005/08/15 2,030 2,050 2,015 2,020 655,600
2005/08/12 2,030 2,060 1,990 1,996 1,506,700
2005/08/11 1,990 2,020 1,985 1,997 1,319,900
2005/08/10 1,962 1,966 1,939 1,949 874,400
2005/08/09 1,935 1,970 1,931 1,936 1,427,300
2005/08/08 1,794 1,890 1,786 1,885 608,200
2005/08/05 1,875 1,876 1,826 1,833 631,500
2005/08/04 1,822 1,892 1,805 1,876 957,800
2005/08/03 1,950 1,952 1,851 1,852 1,441,300
2005/08/02 1,860 1,903 1,837 1,891 3,464,900
2005/08/01 1,781 1,830 1,781 1,790 1,541,300
2005/07/29 1,767 1,776 1,746 1,754 731,400
2005/07/28 1,720 1,763 1,719 1,747 1,578,400
2005/07/27 1,672 1,717 1,672 1,717 579,500
2005/07/26 1,706 1,715 1,680 1,685 805,500
2005/07/25 1,662 1,728 1,656 1,697 2,169,500
2005/07/22 1,624 1,624 1,599 1,601 236,300
2005/07/21 1,611 1,628 1,611 1,622 252,700
2005/07/20 1,617 1,634 1,613 1,624 185,800
2005/07/19 1,591 1,624 1,591 1,620 276,100
2005/07/15 1,629 1,629 1,611 1,613 435,400
2005/07/14 1,630 1,645 1,626 1,633 273,700
2005/07/13 1,630 1,644 1,625 1,638 274,300
2005/07/12 1,615 1,620 1,606 1,613 420,600
2005/07/11 1,627 1,638 1,611 1,629 349,200
2005/07/08 1,640 1,649 1,627 1,631 451,800
2005/07/07 1,657 1,673 1,652 1,666 698,300
2005/07/06 1,652 1,657 1,627 1,627 419,400
2005/07/05 1,645 1,651 1,633 1,651 347,500
2005/07/04 1,635 1,645 1,626 1,640 328,900
2005/07/01 1,620 1,625 1,605 1,620 313,700
2005/06/30 1,583 1,620 1,583 1,617 610,500
2005/06/29 1,660 1,660 1,602 1,627 1,322,400
2005/06/28 1,700 1,712 1,683 1,690 500,100
2005/06/27 1,692 1,709 1,677 1,693 608,600
2005/06/24 1,699 1,699 1,675 1,682 700,800
2005/06/23 1,660 1,665 1,640 1,656 724,400
2005/06/22 1,680 1,694 1,667 1,670 757,500
2005/06/21 1,725 1,728 1,677 1,682 1,030,100
2005/06/20 1,711 1,745 1,710 1,728 2,403,300
2005/06/17 1,632 1,658 1,630 1,651 1,128,800
2005/06/16 1,595 1,611 1,595 1,610 479,300
2005/06/15 1,590 1,593 1,580 1,585 306,800
2005/06/14 1,582 1,594 1,580 1,582 336,400
2005/06/13 1,579 1,579 1,555 1,560 185,500
2005/06/10 1,581 1,588 1,572 1,582 647,100
2005/06/09 1,531 1,549 1,525 1,541 209,300
2005/06/08 1,517 1,550 1,517 1,545 272,600
2005/06/07 1,535 1,548 1,530 1,543 220,600
2005/06/06 1,545 1,558 1,535 1,545 408,900
2005/06/03 1,501 1,518 1,495 1,518 421,000
2005/06/02 1,536 1,552 1,523 1,525 580,600
2005/06/01 1,504 1,515 1,491 1,500 335,100
2005/05/31 1,480 1,522 1,472 1,522 629,300
2005/05/30 1,449 1,480 1,448 1,480 476,400
2005/05/27 1,418 1,440 1,403 1,439 242,300
2005/05/26 1,435 1,438 1,416 1,418 299,400
2005/05/25 1,440 1,440 1,400 1,415 559,200
2005/05/24 1,407 1,420 1,391 1,401 250,700
2005/05/23 1,360 1,402 1,358 1,400 184,700
2005/05/20 1,393 1,395 1,370 1,373 243,700
2005/05/19 1,369 1,376 1,341 1,373 288,800
2005/05/18 1,351 1,375 1,347 1,366 292,700
2005/05/17 1,345 1,360 1,331 1,334 560,100
2005/05/16 1,422 1,429 1,299 1,325 842,500
2005/05/13 1,426 1,435 1,421 1,432 498,000
2005/05/12 1,500 1,501 1,460 1,460 388,600
2005/05/11 1,515 1,515 1,495 1,508 103,900
2005/05/10 1,535 1,537 1,505 1,510 169,100
2005/05/09 1,534 1,539 1,503 1,511 195,800
2005/05/06 1,505 1,534 1,503 1,522 221,200
2005/05/02 1,463 1,499 1,463 1,490 222,400
2005/04/28 1,485 1,505 1,473 1,497 309,700
2005/04/27 1,510 1,530 1,509 1,519 208,500
2005/04/26 1,532 1,537 1,499 1,522 507,000
2005/04/25 1,550 1,575 1,550 1,562 526,500
2005/04/22 1,514 1,532 1,491 1,531 527,200
2005/04/21 1,457 1,486 1,437 1,480 402,700
2005/04/20 1,536 1,536 1,478 1,497 520,800
2005/04/19 1,410 1,460 1,410 1,456 368,000
2005/04/18 1,440 1,470 1,400 1,405 652,700
2005/04/15 1,462 1,526 1,462 1,505 680,500
2005/04/14 1,520 1,520 1,484 1,484 989,800
2005/04/13 1,551 1,558 1,541 1,553 378,500
2005/04/12 1,587 1,599 1,566 1,566 361,000
2005/04/11 1,597 1,610 1,582 1,583 396,100
2005/04/08 1,600 1,630 1,599 1,627 733,200
2005/04/07 1,636 1,640 1,604 1,630 371,500
2005/04/06 1,668 1,678 1,621 1,628 956,400
2005/04/05 1,670 1,700 1,663 1,698 1,076,700
2005/04/04 1,700 1,714 1,667 1,687 1,490,700
2005/04/01 1,610 1,659 1,604 1,645 1,567,400
2005/03/31 1,550 1,563 1,530 1,562 331,900
2005/03/30 1,538 1,560 1,522 1,529 415,200
2005/03/29 1,532 1,540 1,519 1,525 493,600
2005/03/28 1,536 1,559 1,530 1,546 363,300
2005/03/25 1,595 1,595 1,548 1,569 841,400
2005/03/24 1,580 1,608 1,562 1,583 1,083,500
2005/03/23 1,650 1,660 1,621 1,640 947,900
2005/03/22 1,677 1,710 1,659 1,699 2,121,400
2005/03/18 1,665 1,665 1,631 1,647 907,800
2005/03/17 1,636 1,682 1,636 1,660 2,108,800
2005/03/16 1,612 1,619 1,571 1,572 638,800
2005/03/15 1,571 1,617 1,570 1,610 814,600
2005/03/14 1,600 1,605 1,555 1,570 1,174,300
2005/03/11 1,650 1,650 1,593 1,597 1,555,200
2005/03/10 1,680 1,688 1,654 1,654 624,500
2005/03/09 1,660 1,672 1,652 1,669 730,900
2005/03/08 1,624 1,647 1,612 1,629 1,182,200
2005/03/07 1,732 1,735 1,672 1,684 1,122,700
2005/03/04 1,671 1,723 1,646 1,700 2,002,000
2005/03/03 1,699 1,699 1,619 1,641 1,871,600
2005/03/02 1,698 1,698 1,615 1,618 2,192,500
2005/03/01 1,730 1,785 1,699 1,701 4,011,800
2005/02/28 1,560 1,695 1,556 1,673 3,799,800
2005/02/25 1,395 1,515 1,395 1,513 1,477,900
2005/02/24 1,445 1,445 1,382 1,395 914,900
2005/02/23 1,473 1,474 1,426 1,426 1,073,600
2005/02/22 1,430 1,430 1,409 1,413 327,400
2005/02/21 1,400 1,439 1,399 1,416 766,400
2005/02/18 1,388 1,399 1,372 1,376 590,400
2005/02/17 1,340 1,408 1,335 1,396 1,581,800
2005/02/16 1,341 1,341 1,302 1,320 823,000
2005/02/15 1,341 1,345 1,327 1,340 390,400
2005/02/14 1,344 1,350 1,301 1,320 1,409,400
2005/02/10 1,236 1,275 1,236 1,264 249,300
2005/02/09 1,250 1,250 1,236 1,242 159,900
2005/02/08 1,261 1,261 1,241 1,247 301,500
2005/02/07 1,265 1,270 1,258 1,266 234,700
2005/02/04 1,267 1,271 1,250 1,258 453,900
2005/02/03 1,245 1,274 1,243 1,266 539,600
2005/02/02 1,212 1,237 1,200 1,231 413,900
2005/02/01 1,234 1,239 1,203 1,209 484,900
2005/01/31 1,207 1,227 1,198 1,220 424,500
2005/01/28 1,240 1,248 1,230 1,231 189,100
2005/01/27 1,229 1,251 1,221 1,248 330,600
2005/01/26 1,285 1,285 1,238 1,249 572,800
2005/01/25 1,224 1,277 1,207 1,261 1,334,200
2005/01/24 1,202 1,209 1,197 1,204 379,400
2005/01/21 1,179 1,183 1,165 1,175 415,300
2005/01/20 1,198 1,215 1,193 1,198 630,300
2005/01/19 1,188 1,247 1,185 1,245 1,553,900
2005/01/18 1,179 1,179 1,165 1,179 548,400
2005/01/17 1,149 1,185 1,140 1,172 751,100
2005/01/14 1,150 1,151 1,134 1,135 567,700
2005/01/13 1,149 1,149 1,118 1,123 300,600
2005/01/12 1,147 1,147 1,122 1,134 310,500
2005/01/11 1,171 1,171 1,131 1,153 1,182,500
2005/01/07 1,084 1,111 1,076 1,111 1,143,100
2005/01/06 1,063 1,069 1,058 1,066 308,600
2005/01/05 1,054 1,067 1,052 1,066 321,500
2005/01/04 1,045 1,051 1,039 1,046 133,400

このページの先頭へ