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 |