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
2006/12/29 1,956 1,970 1,950 1,951 223,300
2006/12/28 1,965 1,971 1,955 1,958 268,200
2006/12/27 1,974 1,977 1,959 1,971 318,700
2006/12/26 1,970 1,990 1,955 1,979 331,600
2006/12/25 1,999 1,999 1,971 1,975 375,400
2006/12/22 2,015 2,030 1,995 2,005 422,900
2006/12/21 2,065 2,075 2,030 2,040 443,100
2006/12/20 2,090 2,110 2,070 2,085 312,200
2006/12/19 2,060 2,105 2,050 2,080 406,800
2006/12/18 2,140 2,160 2,130 2,140 200,200
2006/12/15 2,155 2,170 2,145 2,150 223,300
2006/12/14 2,145 2,165 2,140 2,145 191,600
2006/12/13 2,150 2,165 2,120 2,140 280,100
2006/12/12 2,160 2,170 2,135 2,150 383,700
2006/12/11 2,095 2,170 2,090 2,170 501,500
2006/12/08 2,070 2,115 2,065 2,095 353,600
2006/12/07 2,090 2,090 2,055 2,070 216,700
2006/12/06 2,100 2,115 2,080 2,100 275,500
2006/12/05 2,085 2,100 2,060 2,080 309,800
2006/12/04 2,055 2,115 2,055 2,100 328,000
2006/12/01 2,090 2,090 2,055 2,060 266,000
2006/11/30 2,110 2,110 2,030 2,060 545,500
2006/11/29 2,020 2,050 2,020 2,050 457,600
2006/11/28 1,970 2,020 1,956 2,005 508,100
2006/11/27 1,902 2,015 1,902 2,010 387,500
2006/11/24 1,943 1,967 1,915 1,947 355,100
2006/11/22 1,900 2,000 1,892 1,990 850,600
2006/11/21 1,867 1,925 1,837 1,857 917,800
2006/11/20 1,967 1,970 1,922 1,927 353,600
2006/11/17 2,000 2,015 1,990 1,995 254,100
2006/11/16 2,040 2,060 2,030 2,045 145,300
2006/11/15 2,050 2,070 2,035 2,040 277,200
2006/11/14 1,990 2,040 1,990 2,035 456,200
2006/11/13 2,030 2,035 1,984 1,990 819,800
2006/11/10 2,085 2,115 2,055 2,070 431,500
2006/11/09 2,120 2,145 2,090 2,110 207,800
2006/11/08 2,135 2,150 2,100 2,120 227,300
2006/11/07 2,200 2,200 2,155 2,160 187,800
2006/11/06 2,195 2,210 2,170 2,170 210,100
2006/11/02 2,185 2,205 2,150 2,190 385,400
2006/11/01 2,090 2,210 2,085 2,210 565,100
2006/10/31 2,145 2,165 2,120 2,120 162,600
2006/10/30 2,165 2,200 2,155 2,185 149,800
2006/10/27 2,190 2,220 2,180 2,205 181,300
2006/10/26 2,190 2,230 2,185 2,220 376,000
2006/10/25 2,150 2,175 2,150 2,160 111,300
2006/10/24 2,160 2,170 2,135 2,135 171,800
2006/10/23 2,195 2,220 2,150 2,180 328,000
2006/10/20 2,175 2,240 2,170 2,230 477,300
2006/10/19 2,125 2,170 2,110 2,145 347,500
2006/10/18 2,160 2,160 2,110 2,140 224,600
2006/10/17 2,130 2,170 2,130 2,165 451,800
2006/10/16 2,130 2,140 2,095 2,140 176,000
2006/10/13 2,050 2,095 2,050 2,095 324,700
2006/10/12 1,981 2,040 1,965 2,040 301,200
2006/10/11 1,995 2,045 1,980 1,984 544,300
2006/10/10 1,971 2,025 1,965 2,005 413,300
2006/10/06 1,990 1,998 1,966 1,970 396,400
2006/10/05 2,015 2,020 1,964 1,976 513,400
2006/10/04 2,010 2,015 1,975 1,983 721,200
2006/10/03 2,055 2,075 2,040 2,045 181,000
2006/10/02 2,100 2,125 2,080 2,085 253,000
2006/09/29 2,105 2,115 2,070 2,085 192,000
2006/09/28 2,115 2,140 2,085 2,105 526,400
2006/09/27 2,005 2,050 1,989 2,045 416,400
2006/09/26 1,980 1,997 1,961 1,979 373,100
2006/09/25 1,965 1,980 1,936 1,956 657,300
2006/09/22 2,025 2,095 2,020 2,025 341,200
2006/09/21 2,055 2,080 2,025 2,030 422,700
2006/09/20 2,070 2,100 2,055 2,070 274,500
2006/09/19 2,235 2,290 2,120 2,125 896,700
2006/09/15 2,095 2,195 2,050 2,120 783,800
2006/09/14 2,090 2,120 2,075 2,110 261,700
2006/09/13 2,120 2,155 2,050 2,050 647,000
2006/09/12 2,115 2,145 2,100 2,120 304,900
2006/09/11 2,205 2,220 2,140 2,155 455,500
2006/09/08 2,160 2,255 2,150 2,230 799,900
2006/09/07 2,115 2,175 2,070 2,140 881,400
2006/09/06 2,205 2,220 2,180 2,195 420,400
2006/09/05 2,265 2,270 2,235 2,235 235,800
2006/09/04 2,270 2,295 2,265 2,275 240,900
2006/09/01 2,225 2,290 2,225 2,280 291,300
2006/08/31 2,210 2,285 2,210 2,240 424,900
2006/08/30 2,265 2,270 2,215 2,225 687,500
2006/08/29 2,350 2,350 2,290 2,305 628,600
2006/08/28 2,370 2,405 2,355 2,360 213,900
2006/08/25 2,420 2,420 2,370 2,375 200,600
2006/08/24 2,400 2,420 2,370 2,385 322,900
2006/08/23 2,410 2,445 2,400 2,430 334,200
2006/08/22 2,380 2,425 2,375 2,410 515,800
2006/08/21 2,320 2,365 2,320 2,340 294,800
2006/08/18 2,310 2,340 2,290 2,325 660,800
2006/08/17 2,325 2,375 2,310 2,350 613,900
2006/08/16 2,275 2,315 2,270 2,305 620,000
2006/08/15 2,370 2,370 2,285 2,315 868,200
2006/08/14 2,395 2,410 2,360 2,405 364,900
2006/08/11 2,375 2,445 2,350 2,395 812,100
2006/08/10 2,350 2,420 2,350 2,395 744,300
2006/08/09 2,295 2,335 2,285 2,335 244,300
2006/08/08 2,310 2,335 2,285 2,305 514,200
2006/08/07 2,230 2,310 2,225 2,300 491,900
2006/08/04 2,305 2,315 2,220 2,265 688,200
2006/08/03 2,345 2,360 2,320 2,325 403,600
2006/08/02 2,350 2,355 2,310 2,310 905,800
2006/08/01 2,250 2,310 2,250 2,310 625,500
2006/07/31 2,235 2,255 2,220 2,240 587,700
2006/07/28 2,150 2,210 2,140 2,195 552,000
2006/07/27 2,100 2,145 2,100 2,135 240,000
2006/07/26 2,115 2,135 2,095 2,100 208,700
2006/07/25 2,115 2,155 2,105 2,135 427,700
2006/07/24 2,055 2,095 2,035 2,080 353,500
2006/07/21 2,040 2,070 2,030 2,060 212,800
2006/07/20 2,050 2,075 2,030 2,075 259,500
2006/07/19 2,020 2,055 2,000 2,030 411,500
2006/07/18 2,105 2,115 2,045 2,045 443,400
2006/07/14 2,140 2,190 2,140 2,145 721,500
2006/07/13 2,045 2,140 2,030 2,120 803,200
2006/07/12 2,055 2,065 2,025 2,045 416,500
2006/07/11 2,010 2,025 2,000 2,015 167,200
2006/07/10 2,035 2,055 1,985 2,050 345,700
2006/07/07 2,080 2,080 2,055 2,075 334,500
2006/07/06 2,090 2,125 2,045 2,050 595,800
2006/07/05 1,990 2,090 1,982 2,070 822,900
2006/07/04 2,040 2,045 1,977 2,020 581,900
2006/07/03 1,970 2,045 1,963 2,015 522,200
2006/06/30 1,970 1,974 1,938 1,962 706,300
2006/06/29 1,815 1,901 1,810 1,880 622,500
2006/06/28 1,815 1,825 1,792 1,801 292,400
2006/06/27 1,816 1,853 1,800 1,848 454,300
2006/06/26 1,806 1,818 1,793 1,808 358,300
2006/06/23 1,846 1,846 1,793 1,811 341,900
2006/06/22 1,825 1,850 1,798 1,847 266,500
2006/06/21 1,787 1,799 1,764 1,780 298,500
2006/06/20 1,812 1,825 1,775 1,786 528,400
2006/06/19 1,871 1,877 1,821 1,842 449,100
2006/06/16 1,900 1,900 1,852 1,886 428,100
2006/06/15 1,775 1,817 1,775 1,808 265,200
2006/06/14 1,710 1,785 1,710 1,749 594,300
2006/06/13 1,830 1,854 1,788 1,789 338,600
2006/06/12 1,780 1,873 1,762 1,869 399,400
2006/06/09 1,781 1,838 1,738 1,797 696,700
2006/06/08 1,809 1,830 1,780 1,800 478,900
2006/06/07 1,922 1,943 1,859 1,867 395,700
2006/06/06 1,953 1,959 1,925 1,930 266,000
2006/06/05 1,970 1,998 1,953 1,975 426,000
2006/06/02 1,958 1,958 1,870 1,950 517,900
2006/06/01 2,005 2,005 1,934 1,948 396,200
2006/05/31 1,999 1,999 1,962 1,967 402,300
2006/05/30 2,020 2,020 1,983 2,000 452,000
2006/05/29 1,995 2,070 1,985 1,990 763,000
2006/05/26 1,980 1,999 1,959 1,985 378,400
2006/05/25 1,980 1,997 1,946 1,959 765,500
2006/05/24 2,055 2,080 1,980 2,020 610,200
2006/05/23 2,005 2,035 1,991 2,000 376,500
2006/05/22 2,165 2,165 2,055 2,055 390,900
2006/05/19 2,195 2,230 2,090 2,145 986,000
2006/05/18 2,015 2,150 2,015 2,115 849,600
2006/05/17 2,040 2,090 1,996 2,090 474,100
2006/05/16 2,125 2,140 2,000 2,015 665,400
2006/05/15 2,150 2,195 2,150 2,155 344,000
2006/05/12 2,240 2,240 2,175 2,215 516,600
2006/05/11 2,270 2,280 2,165 2,245 834,300
2006/05/10 2,325 2,375 2,225 2,235 1,014,500
2006/05/09 2,345 2,375 2,315 2,340 839,100
2006/05/08 2,530 2,530 2,430 2,475 1,000,400
2006/05/02 2,490 2,540 2,480 2,490 698,800
2006/05/01 2,440 2,495 2,435 2,465 362,000
2006/04/28 2,400 2,405 2,375 2,400 304,800
2006/04/27 2,400 2,475 2,400 2,420 595,500
2006/04/26 2,495 2,505 2,420 2,440 752,100
2006/04/25 2,450 2,525 2,430 2,505 1,188,800
2006/04/24 2,505 2,535 2,400 2,405 893,500
2006/04/21 2,480 2,550 2,430 2,480 1,028,100
2006/04/20 2,440 2,520 2,405 2,495 1,070,900
2006/04/19 2,440 2,445 2,415 2,425 526,400
2006/04/18 2,415 2,420 2,390 2,420 634,800
2006/04/17 2,440 2,460 2,375 2,380 1,218,800
2006/04/14 2,375 2,385 2,345 2,360 410,800
2006/04/13 2,320 2,350 2,220 2,330 500,400
2006/04/12 2,395 2,400 2,360 2,360 472,100
2006/04/11 2,360 2,445 2,330 2,390 1,167,300
2006/04/10 2,280 2,340 2,270 2,335 592,600
2006/04/07 2,260 2,345 2,260 2,300 1,119,300
2006/04/06 2,200 2,230 2,190 2,230 430,200
2006/04/05 2,205 2,225 2,170 2,175 407,500
2006/04/04 2,190 2,215 2,180 2,195 325,600
2006/04/03 2,160 2,190 2,155 2,185 266,200
2006/03/31 2,185 2,190 2,165 2,175 314,600
2006/03/30 2,140 2,170 2,140 2,155 418,300
2006/03/29 2,085 2,175 2,085 2,165 626,700
2006/03/28 2,070 2,070 2,040 2,060 121,300
2006/03/27 2,090 2,115 2,065 2,070 358,000
2006/03/24 2,050 2,060 2,030 2,055 343,300
2006/03/23 2,020 2,030 2,015 2,020 233,000
2006/03/22 1,999 2,010 1,993 2,005 145,600
2006/03/20 2,005 2,010 1,999 2,000 151,500
2006/03/17 1,987 2,005 1,983 1,994 182,100
2006/03/16 2,005 2,015 1,980 1,982 260,500
2006/03/15 2,035 2,050 2,005 2,005 268,700
2006/03/14 2,020 2,050 2,010 2,020 268,700
2006/03/13 2,010 2,035 2,005 2,010 216,500
2006/03/10 1,996 2,040 1,989 2,000 518,100
2006/03/09 1,975 2,005 1,962 1,997 429,400
2006/03/08 2,035 2,035 1,970 1,986 318,500
2006/03/07 2,005 2,050 1,997 2,045 240,500
2006/03/06 2,000 2,035 1,979 2,020 387,300
2006/03/03 2,045 2,065 1,979 1,998 499,600
2006/03/02 2,070 2,070 2,010 2,020 259,000
2006/03/01 2,040 2,070 2,025 2,050 271,300
2006/02/28 2,125 2,125 2,050 2,080 552,300
2006/02/27 2,145 2,165 2,105 2,105 459,700
2006/02/24 2,055 2,100 2,045 2,100 202,600
2006/02/23 2,060 2,090 2,030 2,060 324,200
2006/02/22 2,100 2,130 2,075 2,080 473,900
2006/02/21 2,020 2,095 2,000 2,095 498,900
2006/02/20 2,010 2,080 1,965 1,992 519,500
2006/02/17 2,085 2,130 1,966 2,005 608,200
2006/02/16 2,010 2,020 1,966 1,984 760,100
2006/02/15 2,050 2,085 2,040 2,060 253,600
2006/02/14 1,960 2,095 1,960 2,070 554,700
2006/02/13 2,120 2,125 2,020 2,030 475,300
2006/02/10 2,200 2,225 2,115 2,155 487,800
2006/02/09 2,220 2,270 2,155 2,200 645,400
2006/02/08 2,260 2,285 2,175 2,210 650,900
2006/02/07 2,285 2,360 2,245 2,340 836,400
2006/02/06 2,340 2,360 2,285 2,325 612,400
2006/02/03 2,335 2,380 2,320 2,380 910,800
2006/02/02 2,310 2,385 2,290 2,370 1,443,200
2006/02/01 2,270 2,350 2,240 2,350 1,389,900
2006/01/31 2,275 2,340 2,250 2,290 2,567,100
2006/01/30 2,140 2,220 2,105 2,200 1,023,700
2006/01/27 2,100 2,120 2,090 2,120 341,200
2006/01/26 2,080 2,095 2,060 2,095 199,400
2006/01/25 2,070 2,110 2,065 2,095 324,300
2006/01/24 2,110 2,115 2,050 2,110 549,000
2006/01/23 2,150 2,165 2,100 2,130 1,694,700
2006/01/20 2,050 2,090 2,010 2,070 643,500
2006/01/19 1,899 2,010 1,897 1,998 433,700
2006/01/18 2,015 2,025 1,850 1,929 912,700
2006/01/17 2,020 2,025 1,980 1,983 394,100
2006/01/16 2,030 2,050 1,991 2,040 334,100
2006/01/13 2,070 2,070 2,035 2,035 383,900
2006/01/12 2,070 2,075 2,045 2,065 379,800
2006/01/11 2,135 2,135 2,045 2,070 606,400
2006/01/10 2,120 2,175 2,100 2,135 821,700
2006/01/06 2,090 2,110 2,075 2,105 378,200
2006/01/05 2,160 2,170 2,090 2,110 645,700
2006/01/04 2,200 2,215 2,130 2,140 575,900

このページの先頭へ