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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,660 | 1,670 | 1,612 | 1,624 | 203,200 |
| 2007/12/27 | 1,678 | 1,692 | 1,657 | 1,679 | 349,000 |
| 2007/12/26 | 1,659 | 1,699 | 1,659 | 1,697 | 201,900 |
| 2007/12/25 | 1,664 | 1,677 | 1,663 | 1,676 | 183,400 |
| 2007/12/21 | 1,650 | 1,656 | 1,617 | 1,651 | 228,300 |
| 2007/12/20 | 1,675 | 1,681 | 1,640 | 1,649 | 221,300 |
| 2007/12/19 | 1,690 | 1,710 | 1,665 | 1,668 | 471,500 |
| 2007/12/18 | 1,682 | 1,707 | 1,677 | 1,703 | 477,700 |
| 2007/12/17 | 1,782 | 1,798 | 1,730 | 1,735 | 347,100 |
| 2007/12/14 | 1,754 | 1,782 | 1,731 | 1,756 | 484,100 |
| 2007/12/13 | 1,820 | 1,833 | 1,772 | 1,780 | 370,400 |
| 2007/12/12 | 1,755 | 1,822 | 1,754 | 1,820 | 304,500 |
| 2007/12/11 | 1,786 | 1,807 | 1,765 | 1,778 | 223,700 |
| 2007/12/10 | 1,828 | 1,829 | 1,772 | 1,780 | 427,700 |
| 2007/12/07 | 1,815 | 1,843 | 1,803 | 1,832 | 380,100 |
| 2007/12/06 | 1,819 | 1,819 | 1,754 | 1,788 | 407,800 |
| 2007/12/05 | 1,777 | 1,811 | 1,760 | 1,796 | 483,500 |
| 2007/12/04 | 1,782 | 1,788 | 1,758 | 1,770 | 748,700 |
| 2007/12/03 | 1,776 | 1,780 | 1,716 | 1,722 | 551,000 |
| 2007/11/30 | 1,785 | 1,819 | 1,780 | 1,788 | 560,700 |
| 2007/11/29 | 1,779 | 1,800 | 1,761 | 1,781 | 612,400 |
| 2007/11/28 | 1,819 | 1,864 | 1,804 | 1,809 | 859,200 |
| 2007/11/27 | 1,828 | 1,835 | 1,803 | 1,810 | 1,306,400 |
| 2007/11/26 | 1,716 | 1,746 | 1,683 | 1,738 | 383,900 |
| 2007/11/22 | 1,683 | 1,717 | 1,660 | 1,716 | 500,900 |
| 2007/11/21 | 1,686 | 1,740 | 1,653 | 1,691 | 759,800 |
| 2007/11/20 | 1,562 | 1,628 | 1,558 | 1,626 | 644,200 |
| 2007/11/19 | 1,690 | 1,694 | 1,602 | 1,603 | 406,300 |
| 2007/11/16 | 1,707 | 1,726 | 1,669 | 1,673 | 429,700 |
| 2007/11/15 | 1,660 | 1,745 | 1,659 | 1,737 | 478,800 |
| 2007/11/14 | 1,676 | 1,694 | 1,632 | 1,644 | 536,700 |
| 2007/11/13 | 1,726 | 1,734 | 1,688 | 1,689 | 269,600 |
| 2007/11/12 | 1,755 | 1,776 | 1,745 | 1,756 | 449,900 |
| 2007/11/09 | 1,799 | 1,799 | 1,770 | 1,794 | 795,600 |
| 2007/11/08 | 1,735 | 1,786 | 1,735 | 1,739 | 974,600 |
| 2007/11/07 | 1,769 | 1,823 | 1,765 | 1,783 | 490,700 |
| 2007/11/06 | 1,721 | 1,761 | 1,721 | 1,739 | 319,700 |
| 2007/11/05 | 1,770 | 1,792 | 1,739 | 1,739 | 394,900 |
| 2007/11/02 | 1,757 | 1,814 | 1,756 | 1,794 | 293,800 |
| 2007/11/01 | 1,775 | 1,830 | 1,760 | 1,817 | 767,300 |
| 2007/10/31 | 1,790 | 1,790 | 1,725 | 1,751 | 1,033,800 |
| 2007/10/30 | 1,779 | 1,796 | 1,767 | 1,789 | 377,100 |
| 2007/10/29 | 1,752 | 1,764 | 1,743 | 1,761 | 216,100 |
| 2007/10/26 | 1,740 | 1,753 | 1,722 | 1,732 | 438,000 |
| 2007/10/25 | 1,725 | 1,733 | 1,687 | 1,701 | 278,300 |
| 2007/10/24 | 1,706 | 1,758 | 1,706 | 1,732 | 518,400 |
| 2007/10/23 | 1,725 | 1,725 | 1,695 | 1,705 | 390,700 |
| 2007/10/22 | 1,705 | 1,741 | 1,694 | 1,729 | 853,100 |
| 2007/10/19 | 1,752 | 1,763 | 1,725 | 1,755 | 755,000 |
| 2007/10/18 | 1,762 | 1,770 | 1,734 | 1,752 | 559,600 |
| 2007/10/17 | 1,774 | 1,804 | 1,739 | 1,763 | 827,500 |
| 2007/10/16 | 1,780 | 1,790 | 1,750 | 1,762 | 575,600 |
| 2007/10/15 | 1,788 | 1,800 | 1,758 | 1,767 | 479,500 |
| 2007/10/12 | 1,778 | 1,795 | 1,770 | 1,783 | 389,300 |
| 2007/10/11 | 1,755 | 1,794 | 1,750 | 1,786 | 345,400 |
| 2007/10/10 | 1,765 | 1,780 | 1,730 | 1,733 | 315,800 |
| 2007/10/09 | 1,761 | 1,782 | 1,750 | 1,754 | 570,900 |
| 2007/10/05 | 1,767 | 1,793 | 1,753 | 1,769 | 559,800 |
| 2007/10/04 | 1,814 | 1,814 | 1,716 | 1,725 | 987,600 |
| 2007/10/03 | 1,828 | 1,837 | 1,808 | 1,813 | 398,400 |
| 2007/10/02 | 1,857 | 1,869 | 1,830 | 1,837 | 288,500 |
| 2007/10/01 | 1,846 | 1,863 | 1,824 | 1,841 | 531,900 |
| 2007/09/28 | 1,815 | 1,879 | 1,813 | 1,876 | 624,500 |
| 2007/09/27 | 1,816 | 1,831 | 1,792 | 1,804 | 286,200 |
| 2007/09/26 | 1,741 | 1,792 | 1,740 | 1,790 | 261,300 |
| 2007/09/25 | 1,794 | 1,804 | 1,731 | 1,782 | 351,500 |
| 2007/09/21 | 1,812 | 1,851 | 1,775 | 1,794 | 579,000 |
| 2007/09/20 | 1,865 | 1,875 | 1,827 | 1,842 | 728,200 |
| 2007/09/19 | 1,779 | 1,816 | 1,773 | 1,812 | 719,700 |
| 2007/09/18 | 1,711 | 1,768 | 1,711 | 1,738 | 769,800 |
| 2007/09/14 | 1,688 | 1,720 | 1,679 | 1,693 | 559,900 |
| 2007/09/13 | 1,685 | 1,734 | 1,683 | 1,699 | 591,000 |
| 2007/09/12 | 1,696 | 1,735 | 1,642 | 1,655 | 692,900 |
| 2007/09/11 | 1,628 | 1,712 | 1,617 | 1,693 | 667,500 |
| 2007/09/10 | 1,631 | 1,651 | 1,598 | 1,604 | 877,200 |
| 2007/09/07 | 1,679 | 1,771 | 1,672 | 1,721 | 719,400 |
| 2007/09/06 | 1,650 | 1,686 | 1,618 | 1,684 | 550,100 |
| 2007/09/05 | 1,745 | 1,752 | 1,684 | 1,690 | 611,000 |
| 2007/09/04 | 1,694 | 1,705 | 1,664 | 1,685 | 367,300 |
| 2007/09/03 | 1,700 | 1,700 | 1,654 | 1,693 | 375,600 |
| 2007/08/31 | 1,640 | 1,715 | 1,635 | 1,695 | 566,900 |
| 2007/08/30 | 1,630 | 1,641 | 1,611 | 1,630 | 567,700 |
| 2007/08/29 | 1,550 | 1,598 | 1,550 | 1,597 | 382,200 |
| 2007/08/28 | 1,616 | 1,644 | 1,616 | 1,628 | 295,400 |
| 2007/08/27 | 1,668 | 1,677 | 1,613 | 1,621 | 482,000 |
| 2007/08/24 | 1,678 | 1,678 | 1,620 | 1,638 | 484,200 |
| 2007/08/23 | 1,648 | 1,691 | 1,643 | 1,691 | 439,600 |
| 2007/08/22 | 1,563 | 1,634 | 1,549 | 1,627 | 585,400 |
| 2007/08/21 | 1,565 | 1,644 | 1,564 | 1,597 | 679,800 |
| 2007/08/20 | 1,591 | 1,594 | 1,549 | 1,563 | 1,052,800 |
| 2007/08/17 | 1,594 | 1,600 | 1,521 | 1,534 | 862,100 |
| 2007/08/16 | 1,682 | 1,719 | 1,635 | 1,684 | 1,051,600 |
| 2007/08/15 | 1,704 | 1,707 | 1,645 | 1,652 | 1,304,600 |
| 2007/08/14 | 1,673 | 1,743 | 1,672 | 1,702 | 1,014,100 |
| 2007/08/13 | 1,726 | 1,744 | 1,661 | 1,664 | 1,407,200 |
| 2007/08/10 | 1,704 | 1,767 | 1,697 | 1,725 | 1,452,000 |
| 2007/08/09 | 1,740 | 1,836 | 1,709 | 1,764 | 2,003,100 |
| 2007/08/08 | 1,758 | 1,778 | 1,684 | 1,703 | 1,445,000 |
| 2007/08/07 | 1,816 | 1,823 | 1,716 | 1,726 | 1,350,900 |
| 2007/08/06 | 1,841 | 1,853 | 1,832 | 1,846 | 683,100 |
| 2007/08/03 | 1,906 | 1,926 | 1,865 | 1,899 | 501,400 |
| 2007/08/02 | 1,905 | 1,923 | 1,851 | 1,904 | 653,700 |
| 2007/08/01 | 1,991 | 2,010 | 1,907 | 1,912 | 579,800 |
| 2007/07/31 | 1,979 | 2,015 | 1,959 | 1,979 | 391,000 |
| 2007/07/30 | 1,900 | 1,971 | 1,900 | 1,949 | 499,100 |
| 2007/07/27 | 1,900 | 1,944 | 1,881 | 1,899 | 578,000 |
| 2007/07/26 | 2,070 | 2,070 | 1,951 | 1,957 | 902,800 |
| 2007/07/25 | 2,000 | 2,010 | 1,972 | 1,995 | 1,044,100 |
| 2007/07/24 | 2,110 | 2,115 | 2,070 | 2,080 | 654,900 |
| 2007/07/23 | 2,095 | 2,165 | 2,075 | 2,105 | 1,019,000 |
| 2007/07/20 | 2,185 | 2,220 | 2,080 | 2,115 | 2,373,700 |
| 2007/07/19 | 1,999 | 2,075 | 1,988 | 2,065 | 1,656,700 |
| 2007/07/18 | 2,000 | 2,005 | 1,967 | 1,969 | 1,158,800 |
| 2007/07/17 | 1,960 | 2,030 | 1,948 | 2,020 | 1,778,300 |
| 2007/07/13 | 1,950 | 1,992 | 1,925 | 1,932 | 982,000 |
| 2007/07/12 | 1,878 | 1,991 | 1,877 | 1,930 | 1,887,000 |
| 2007/07/11 | 1,801 | 1,919 | 1,796 | 1,877 | 1,674,600 |
| 2007/07/10 | 1,795 | 1,825 | 1,780 | 1,804 | 602,400 |
| 2007/07/09 | 1,775 | 1,803 | 1,775 | 1,797 | 417,400 |
| 2007/07/06 | 1,756 | 1,768 | 1,743 | 1,760 | 486,000 |
| 2007/07/05 | 1,781 | 1,789 | 1,765 | 1,773 | 299,400 |
| 2007/07/04 | 1,773 | 1,787 | 1,745 | 1,784 | 680,100 |
| 2007/07/03 | 1,738 | 1,764 | 1,723 | 1,758 | 452,100 |
| 2007/07/02 | 1,760 | 1,760 | 1,708 | 1,710 | 460,800 |
| 2007/06/29 | 1,737 | 1,750 | 1,723 | 1,739 | 619,600 |
| 2007/06/28 | 1,701 | 1,778 | 1,700 | 1,759 | 652,100 |
| 2007/06/27 | 1,691 | 1,700 | 1,679 | 1,687 | 656,300 |
| 2007/06/26 | 1,710 | 1,718 | 1,683 | 1,712 | 630,900 |
| 2007/06/25 | 1,744 | 1,745 | 1,706 | 1,706 | 574,400 |
| 2007/06/22 | 1,754 | 1,758 | 1,746 | 1,748 | 431,000 |
| 2007/06/21 | 1,770 | 1,779 | 1,738 | 1,740 | 707,300 |
| 2007/06/20 | 1,802 | 1,817 | 1,794 | 1,798 | 211,500 |
| 2007/06/19 | 1,827 | 1,837 | 1,807 | 1,809 | 474,600 |
| 2007/06/18 | 1,845 | 1,845 | 1,802 | 1,816 | 880,700 |
| 2007/06/15 | 1,794 | 1,823 | 1,783 | 1,822 | 566,200 |
| 2007/06/14 | 1,757 | 1,781 | 1,732 | 1,764 | 282,800 |
| 2007/06/13 | 1,747 | 1,763 | 1,716 | 1,727 | 755,100 |
| 2007/06/12 | 1,799 | 1,835 | 1,753 | 1,754 | 652,400 |
| 2007/06/11 | 1,804 | 1,814 | 1,786 | 1,798 | 438,700 |
| 2007/06/08 | 1,785 | 1,815 | 1,783 | 1,798 | 670,700 |
| 2007/06/07 | 1,783 | 1,845 | 1,761 | 1,828 | 935,900 |
| 2007/06/06 | 1,769 | 1,802 | 1,743 | 1,796 | 1,085,500 |
| 2007/06/05 | 1,671 | 1,790 | 1,670 | 1,781 | 1,336,200 |
| 2007/06/04 | 1,665 | 1,669 | 1,653 | 1,658 | 338,300 |
| 2007/06/01 | 1,663 | 1,674 | 1,651 | 1,652 | 482,500 |
| 2007/05/31 | 1,655 | 1,685 | 1,654 | 1,662 | 406,300 |
| 2007/05/30 | 1,684 | 1,684 | 1,647 | 1,656 | 521,500 |
| 2007/05/29 | 1,668 | 1,690 | 1,666 | 1,685 | 570,600 |
| 2007/05/28 | 1,662 | 1,699 | 1,662 | 1,666 | 463,400 |
| 2007/05/25 | 1,662 | 1,662 | 1,633 | 1,656 | 568,200 |
| 2007/05/24 | 1,634 | 1,674 | 1,611 | 1,662 | 1,139,000 |
| 2007/05/23 | 1,660 | 1,660 | 1,624 | 1,633 | 586,700 |
| 2007/05/22 | 1,661 | 1,678 | 1,643 | 1,669 | 650,700 |
| 2007/05/21 | 1,632 | 1,649 | 1,606 | 1,640 | 874,700 |
| 2007/05/18 | 1,700 | 1,703 | 1,636 | 1,654 | 842,600 |
| 2007/05/17 | 1,728 | 1,728 | 1,662 | 1,676 | 1,056,200 |
| 2007/05/16 | 1,686 | 1,795 | 1,673 | 1,730 | 2,003,200 |
| 2007/05/15 | 1,860 | 1,876 | 1,857 | 1,867 | 383,500 |
| 2007/05/14 | 1,874 | 1,890 | 1,856 | 1,883 | 374,500 |
| 2007/05/11 | 1,904 | 1,905 | 1,872 | 1,874 | 301,500 |
| 2007/05/10 | 1,932 | 1,933 | 1,902 | 1,904 | 219,800 |
| 2007/05/09 | 1,933 | 1,940 | 1,908 | 1,931 | 347,900 |
| 2007/05/08 | 1,910 | 1,935 | 1,904 | 1,930 | 365,400 |
| 2007/05/07 | 1,890 | 1,920 | 1,883 | 1,910 | 367,700 |
| 2007/05/02 | 1,888 | 1,895 | 1,878 | 1,895 | 214,000 |
| 2007/05/01 | 1,870 | 1,904 | 1,870 | 1,894 | 425,000 |
| 2007/04/27 | 1,876 | 1,883 | 1,863 | 1,876 | 250,800 |
| 2007/04/26 | 1,878 | 1,886 | 1,867 | 1,881 | 284,400 |
| 2007/04/25 | 1,861 | 1,877 | 1,847 | 1,869 | 228,900 |
| 2007/04/24 | 1,870 | 1,897 | 1,857 | 1,879 | 527,000 |
| 2007/04/23 | 1,849 | 1,864 | 1,846 | 1,855 | 314,800 |
| 2007/04/20 | 1,852 | 1,860 | 1,839 | 1,843 | 292,100 |
| 2007/04/19 | 1,879 | 1,883 | 1,851 | 1,861 | 264,900 |
| 2007/04/18 | 1,880 | 1,889 | 1,867 | 1,885 | 388,300 |
| 2007/04/17 | 1,893 | 1,907 | 1,879 | 1,894 | 236,200 |
| 2007/04/16 | 1,893 | 1,906 | 1,888 | 1,901 | 396,300 |
| 2007/04/13 | 1,915 | 1,915 | 1,884 | 1,890 | 325,300 |
| 2007/04/12 | 1,888 | 1,904 | 1,882 | 1,899 | 257,500 |
| 2007/04/11 | 1,884 | 1,894 | 1,880 | 1,887 | 201,400 |
| 2007/04/10 | 1,869 | 1,887 | 1,862 | 1,883 | 303,100 |
| 2007/04/09 | 1,885 | 1,885 | 1,875 | 1,882 | 275,500 |
| 2007/04/06 | 1,888 | 1,898 | 1,868 | 1,887 | 526,300 |
| 2007/04/05 | 1,896 | 1,900 | 1,863 | 1,889 | 755,900 |
| 2007/04/04 | 1,887 | 1,914 | 1,873 | 1,907 | 792,600 |
| 2007/04/03 | 1,887 | 1,937 | 1,887 | 1,931 | 854,500 |
| 2007/04/02 | 1,935 | 1,937 | 1,887 | 1,897 | 563,000 |
| 2007/03/30 | 1,949 | 1,951 | 1,918 | 1,930 | 481,800 |
| 2007/03/29 | 1,950 | 1,951 | 1,890 | 1,928 | 910,700 |
| 2007/03/28 | 1,914 | 1,927 | 1,904 | 1,918 | 707,900 |
| 2007/03/27 | 1,898 | 1,906 | 1,875 | 1,884 | 338,100 |
| 2007/03/26 | 1,897 | 1,918 | 1,855 | 1,906 | 775,100 |
| 2007/03/23 | 1,862 | 1,885 | 1,858 | 1,877 | 583,900 |
| 2007/03/22 | 1,860 | 1,865 | 1,827 | 1,832 | 532,400 |
| 2007/03/20 | 1,820 | 1,848 | 1,820 | 1,844 | 404,900 |
| 2007/03/19 | 1,829 | 1,843 | 1,801 | 1,838 | 569,800 |
| 2007/03/16 | 1,851 | 1,864 | 1,826 | 1,830 | 422,400 |
| 2007/03/15 | 1,858 | 1,874 | 1,826 | 1,868 | 685,700 |
| 2007/03/14 | 1,865 | 1,866 | 1,821 | 1,832 | 602,400 |
| 2007/03/13 | 1,895 | 1,907 | 1,880 | 1,883 | 423,900 |
| 2007/03/12 | 1,900 | 1,927 | 1,891 | 1,924 | 627,200 |
| 2007/03/09 | 1,917 | 1,929 | 1,888 | 1,899 | 690,300 |
| 2007/03/08 | 1,882 | 1,914 | 1,864 | 1,907 | 930,100 |
| 2007/03/07 | 1,949 | 1,949 | 1,862 | 1,870 | 981,100 |
| 2007/03/06 | 1,892 | 1,933 | 1,884 | 1,919 | 640,400 |
| 2007/03/05 | 1,991 | 2,015 | 1,922 | 1,922 | 652,300 |
| 2007/03/02 | 2,020 | 2,060 | 1,995 | 2,045 | 594,100 |
| 2007/03/01 | 2,095 | 2,095 | 1,997 | 2,015 | 461,500 |
| 2007/02/28 | 1,900 | 2,030 | 1,900 | 2,015 | 605,500 |
| 2007/02/27 | 2,125 | 2,150 | 2,085 | 2,110 | 717,300 |
| 2007/02/26 | 2,005 | 2,125 | 2,000 | 2,100 | 1,378,700 |
| 2007/02/23 | 2,000 | 2,015 | 1,962 | 1,985 | 833,500 |
| 2007/02/22 | 1,894 | 1,957 | 1,893 | 1,953 | 655,700 |
| 2007/02/21 | 1,876 | 1,891 | 1,873 | 1,880 | 338,000 |
| 2007/02/20 | 1,902 | 1,910 | 1,885 | 1,893 | 393,500 |
| 2007/02/19 | 1,898 | 1,901 | 1,882 | 1,895 | 262,800 |
| 2007/02/16 | 1,904 | 1,904 | 1,875 | 1,881 | 380,100 |
| 2007/02/15 | 1,882 | 1,907 | 1,873 | 1,905 | 403,800 |
| 2007/02/14 | 1,892 | 1,896 | 1,871 | 1,891 | 741,100 |
| 2007/02/13 | 1,885 | 1,896 | 1,865 | 1,870 | 828,600 |
| 2007/02/09 | 1,920 | 1,955 | 1,920 | 1,941 | 570,500 |
| 2007/02/08 | 1,968 | 1,973 | 1,914 | 1,924 | 554,400 |
| 2007/02/07 | 1,978 | 1,992 | 1,970 | 1,975 | 568,200 |
| 2007/02/06 | 1,955 | 1,979 | 1,955 | 1,978 | 441,800 |
| 2007/02/05 | 1,963 | 1,973 | 1,953 | 1,968 | 465,000 |
| 2007/02/02 | 1,960 | 1,965 | 1,935 | 1,952 | 393,800 |
| 2007/02/01 | 1,948 | 1,957 | 1,941 | 1,957 | 366,400 |
| 2007/01/31 | 1,942 | 1,949 | 1,931 | 1,940 | 343,100 |
| 2007/01/30 | 1,920 | 1,930 | 1,907 | 1,918 | 251,500 |
| 2007/01/29 | 1,913 | 1,935 | 1,902 | 1,924 | 227,400 |
| 2007/01/26 | 1,900 | 1,918 | 1,896 | 1,910 | 276,200 |
| 2007/01/25 | 1,949 | 1,950 | 1,923 | 1,926 | 419,700 |
| 2007/01/24 | 1,916 | 1,945 | 1,912 | 1,929 | 790,900 |
| 2007/01/23 | 1,882 | 1,894 | 1,871 | 1,880 | 398,600 |
| 2007/01/22 | 1,892 | 1,892 | 1,876 | 1,887 | 438,600 |
| 2007/01/19 | 1,860 | 1,866 | 1,841 | 1,863 | 424,400 |
| 2007/01/18 | 1,878 | 1,885 | 1,865 | 1,884 | 600,100 |
| 2007/01/17 | 1,855 | 1,858 | 1,830 | 1,848 | 777,000 |
| 2007/01/16 | 1,883 | 1,885 | 1,852 | 1,858 | 826,200 |
| 2007/01/15 | 1,903 | 1,923 | 1,882 | 1,890 | 739,300 |
| 2007/01/12 | 1,918 | 1,938 | 1,888 | 1,901 | 665,900 |
| 2007/01/11 | 1,886 | 1,919 | 1,875 | 1,906 | 600,100 |
| 2007/01/10 | 1,903 | 1,909 | 1,861 | 1,885 | 594,500 |
| 2007/01/09 | 1,869 | 1,916 | 1,869 | 1,902 | 627,500 |
| 2007/01/05 | 1,870 | 1,885 | 1,849 | 1,855 | 1,184,900 |
| 2007/01/04 | 1,951 | 1,951 | 1,915 | 1,924 | 284,100 |