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 |
|---|---|---|---|---|---|
| 2008/12/30 | 466 | 497 | 465 | 490 | 416,300 |
| 2008/12/29 | 441 | 458 | 441 | 456 | 158,100 |
| 2008/12/26 | 425 | 439 | 420 | 436 | 122,400 |
| 2008/12/25 | 410 | 426 | 408 | 425 | 127,800 |
| 2008/12/24 | 427 | 428 | 405 | 414 | 285,100 |
| 2008/12/22 | 433 | 436 | 424 | 429 | 190,400 |
| 2008/12/19 | 439 | 444 | 432 | 433 | 215,000 |
| 2008/12/18 | 448 | 467 | 443 | 448 | 276,100 |
| 2008/12/17 | 475 | 477 | 443 | 455 | 267,800 |
| 2008/12/16 | 472 | 475 | 452 | 460 | 302,000 |
| 2008/12/15 | 451 | 485 | 451 | 477 | 372,000 |
| 2008/12/12 | 460 | 495 | 444 | 449 | 585,400 |
| 2008/12/11 | 449 | 468 | 438 | 463 | 309,800 |
| 2008/12/10 | 421 | 467 | 421 | 454 | 376,200 |
| 2008/12/09 | 430 | 449 | 421 | 431 | 283,400 |
| 2008/12/08 | 421 | 435 | 412 | 430 | 256,600 |
| 2008/12/05 | 418 | 419 | 405 | 411 | 372,400 |
| 2008/12/04 | 437 | 442 | 415 | 422 | 394,600 |
| 2008/12/03 | 440 | 451 | 418 | 429 | 421,500 |
| 2008/12/02 | 455 | 456 | 429 | 431 | 382,300 |
| 2008/12/01 | 496 | 496 | 472 | 475 | 313,900 |
| 2008/11/28 | 470 | 530 | 462 | 512 | 536,200 |
| 2008/11/27 | 465 | 482 | 465 | 470 | 236,500 |
| 2008/11/26 | 460 | 465 | 442 | 451 | 412,000 |
| 2008/11/25 | 497 | 501 | 448 | 470 | 439,100 |
| 2008/11/21 | 430 | 480 | 401 | 475 | 872,900 |
| 2008/11/20 | 478 | 480 | 462 | 465 | 465,800 |
| 2008/11/19 | 487 | 510 | 483 | 503 | 760,100 |
| 2008/11/18 | 475 | 487 | 467 | 477 | 442,900 |
| 2008/11/17 | 487 | 516 | 469 | 487 | 515,200 |
| 2008/11/14 | 512 | 513 | 482 | 492 | 618,200 |
| 2008/11/13 | 478 | 493 | 473 | 481 | 508,400 |
| 2008/11/12 | 498 | 518 | 487 | 507 | 601,900 |
| 2008/11/11 | 533 | 549 | 493 | 528 | 660,800 |
| 2008/11/10 | 549 | 561 | 534 | 543 | 514,600 |
| 2008/11/07 | 537 | 552 | 522 | 529 | 581,600 |
| 2008/11/06 | 594 | 600 | 572 | 577 | 429,700 |
| 2008/11/05 | 624 | 649 | 606 | 639 | 568,900 |
| 2008/11/04 | 549 | 590 | 540 | 586 | 472,900 |
| 2008/10/31 | 562 | 569 | 523 | 532 | 700,900 |
| 2008/10/30 | 520 | 561 | 500 | 561 | 521,800 |
| 2008/10/29 | 542 | 545 | 452 | 481 | 1,511,700 |
| 2008/10/28 | 437 | 499 | 408 | 492 | 781,500 |
| 2008/10/27 | 490 | 503 | 435 | 442 | 1,002,200 |
| 2008/10/24 | 527 | 535 | 493 | 495 | 633,400 |
| 2008/10/23 | 541 | 541 | 506 | 529 | 613,300 |
| 2008/10/22 | 600 | 613 | 570 | 570 | 265,600 |
| 2008/10/21 | 600 | 622 | 595 | 614 | 331,700 |
| 2008/10/20 | 558 | 589 | 544 | 579 | 347,400 |
| 2008/10/17 | 580 | 582 | 529 | 541 | 460,100 |
| 2008/10/16 | 550 | 570 | 542 | 544 | 375,800 |
| 2008/10/15 | 651 | 665 | 603 | 640 | 445,800 |
| 2008/10/14 | 651 | 651 | 637 | 651 | 142,200 |
| 2008/10/10 | 533 | 569 | 516 | 551 | 372,100 |
| 2008/10/09 | 577 | 630 | 577 | 593 | 520,400 |
| 2008/10/08 | 648 | 664 | 585 | 598 | 656,700 |
| 2008/10/07 | 644 | 687 | 641 | 675 | 626,200 |
| 2008/10/06 | 752 | 763 | 711 | 714 | 486,400 |
| 2008/10/03 | 810 | 817 | 775 | 786 | 565,600 |
| 2008/10/02 | 833 | 835 | 791 | 812 | 687,700 |
| 2008/10/01 | 854 | 854 | 823 | 832 | 288,000 |
| 2008/09/30 | 802 | 827 | 802 | 824 | 315,900 |
| 2008/09/29 | 890 | 891 | 845 | 850 | 231,600 |
| 2008/09/26 | 929 | 935 | 875 | 890 | 264,900 |
| 2008/09/25 | 939 | 939 | 903 | 922 | 149,300 |
| 2008/09/24 | 963 | 971 | 913 | 931 | 436,200 |
| 2008/09/22 | 980 | 980 | 935 | 963 | 214,300 |
| 2008/09/19 | 880 | 935 | 875 | 923 | 438,000 |
| 2008/09/18 | 825 | 885 | 821 | 870 | 445,500 |
| 2008/09/17 | 816 | 854 | 816 | 839 | 622,500 |
| 2008/09/16 | 825 | 834 | 815 | 815 | 334,500 |
| 2008/09/12 | 871 | 918 | 868 | 915 | 375,500 |
| 2008/09/11 | 868 | 889 | 861 | 868 | 344,200 |
| 2008/09/10 | 887 | 898 | 871 | 882 | 412,100 |
| 2008/09/09 | 935 | 947 | 894 | 906 | 504,000 |
| 2008/09/08 | 903 | 953 | 899 | 945 | 415,800 |
| 2008/09/05 | 860 | 893 | 855 | 869 | 512,700 |
| 2008/09/04 | 900 | 925 | 888 | 899 | 521,800 |
| 2008/09/03 | 980 | 989 | 931 | 937 | 583,200 |
| 2008/09/02 | 1,042 | 1,051 | 996 | 1,000 | 432,300 |
| 2008/09/01 | 1,121 | 1,122 | 1,075 | 1,075 | 352,000 |
| 2008/08/29 | 1,105 | 1,141 | 1,101 | 1,141 | 366,900 |
| 2008/08/28 | 1,093 | 1,103 | 1,084 | 1,097 | 218,800 |
| 2008/08/27 | 1,087 | 1,093 | 1,071 | 1,087 | 191,300 |
| 2008/08/26 | 1,071 | 1,087 | 1,063 | 1,079 | 231,500 |
| 2008/08/25 | 1,073 | 1,093 | 1,070 | 1,091 | 233,200 |
| 2008/08/22 | 1,120 | 1,130 | 1,076 | 1,079 | 343,000 |
| 2008/08/21 | 1,091 | 1,107 | 1,079 | 1,101 | 398,100 |
| 2008/08/20 | 1,055 | 1,090 | 1,036 | 1,087 | 669,100 |
| 2008/08/19 | 1,004 | 1,067 | 1,004 | 1,054 | 689,200 |
| 2008/08/18 | 1,028 | 1,079 | 1,018 | 1,064 | 510,600 |
| 2008/08/15 | 1,004 | 1,016 | 986 | 1,008 | 355,000 |
| 2008/08/14 | 981 | 1,016 | 978 | 1,010 | 391,400 |
| 2008/08/13 | 1,035 | 1,035 | 976 | 987 | 459,100 |
| 2008/08/12 | 1,037 | 1,066 | 1,025 | 1,050 | 690,600 |
| 2008/08/11 | 1,040 | 1,053 | 1,022 | 1,033 | 1,288,800 |
| 2008/08/08 | 944 | 970 | 910 | 970 | 451,500 |
| 2008/08/07 | 938 | 953 | 915 | 947 | 579,300 |
| 2008/08/06 | 885 | 932 | 871 | 928 | 525,300 |
| 2008/08/05 | 859 | 888 | 850 | 882 | 765,800 |
| 2008/08/04 | 909 | 917 | 858 | 866 | 770,200 |
| 2008/08/01 | 985 | 993 | 905 | 913 | 906,400 |
| 2008/07/31 | 1,044 | 1,044 | 993 | 995 | 768,600 |
| 2008/07/30 | 988 | 1,026 | 988 | 1,024 | 357,800 |
| 2008/07/29 | 1,015 | 1,015 | 973 | 998 | 494,800 |
| 2008/07/28 | 992 | 1,026 | 987 | 1,016 | 657,400 |
| 2008/07/25 | 1,040 | 1,042 | 997 | 1,002 | 535,600 |
| 2008/07/24 | 1,062 | 1,071 | 1,011 | 1,032 | 577,500 |
| 2008/07/23 | 1,027 | 1,065 | 994 | 1,044 | 1,437,800 |
| 2008/07/22 | 950 | 1,017 | 950 | 1,017 | 1,029,300 |
| 2008/07/18 | 926 | 926 | 896 | 917 | 1,601,900 |
| 2008/07/17 | 964 | 976 | 920 | 926 | 881,500 |
| 2008/07/16 | 1,020 | 1,029 | 964 | 974 | 679,700 |
| 2008/07/15 | 1,037 | 1,065 | 1,023 | 1,030 | 300,600 |
| 2008/07/14 | 1,064 | 1,088 | 1,043 | 1,057 | 331,100 |
| 2008/07/11 | 1,035 | 1,063 | 1,015 | 1,049 | 548,600 |
| 2008/07/10 | 1,014 | 1,036 | 1,007 | 1,027 | 395,900 |
| 2008/07/09 | 1,070 | 1,086 | 1,031 | 1,040 | 653,600 |
| 2008/07/08 | 1,155 | 1,155 | 1,066 | 1,073 | 1,087,500 |
| 2008/07/07 | 1,094 | 1,188 | 1,080 | 1,175 | 964,300 |
| 2008/07/04 | 1,076 | 1,112 | 1,060 | 1,108 | 542,300 |
| 2008/07/03 | 1,087 | 1,100 | 1,055 | 1,076 | 538,500 |
| 2008/07/02 | 1,169 | 1,200 | 1,098 | 1,107 | 516,000 |
| 2008/07/01 | 1,090 | 1,179 | 1,086 | 1,153 | 835,200 |
| 2008/06/30 | 1,076 | 1,113 | 1,066 | 1,090 | 459,100 |
| 2008/06/27 | 1,079 | 1,091 | 1,052 | 1,056 | 401,700 |
| 2008/06/26 | 1,094 | 1,123 | 1,074 | 1,099 | 357,800 |
| 2008/06/25 | 1,114 | 1,124 | 1,081 | 1,108 | 347,000 |
| 2008/06/24 | 1,137 | 1,161 | 1,118 | 1,126 | 307,000 |
| 2008/06/23 | 1,111 | 1,134 | 1,104 | 1,123 | 535,100 |
| 2008/06/20 | 1,179 | 1,187 | 1,135 | 1,145 | 457,200 |
| 2008/06/19 | 1,221 | 1,230 | 1,193 | 1,199 | 469,400 |
| 2008/06/18 | 1,238 | 1,246 | 1,219 | 1,230 | 370,900 |
| 2008/06/17 | 1,263 | 1,264 | 1,220 | 1,230 | 785,600 |
| 2008/06/16 | 1,303 | 1,316 | 1,218 | 1,233 | 1,295,400 |
| 2008/06/13 | 1,375 | 1,383 | 1,346 | 1,358 | 421,000 |
| 2008/06/12 | 1,428 | 1,449 | 1,383 | 1,395 | 547,500 |
| 2008/06/11 | 1,403 | 1,424 | 1,382 | 1,408 | 522,500 |
| 2008/06/10 | 1,454 | 1,455 | 1,392 | 1,402 | 791,900 |
| 2008/06/09 | 1,388 | 1,527 | 1,381 | 1,474 | 1,296,800 |
| 2008/06/06 | 1,375 | 1,425 | 1,367 | 1,378 | 630,500 |
| 2008/06/05 | 1,358 | 1,363 | 1,335 | 1,351 | 330,400 |
| 2008/06/04 | 1,318 | 1,378 | 1,312 | 1,359 | 428,700 |
| 2008/06/03 | 1,364 | 1,364 | 1,329 | 1,337 | 465,300 |
| 2008/06/02 | 1,336 | 1,371 | 1,308 | 1,363 | 494,500 |
| 2008/05/30 | 1,275 | 1,335 | 1,269 | 1,318 | 556,000 |
| 2008/05/29 | 1,296 | 1,302 | 1,264 | 1,287 | 451,000 |
| 2008/05/28 | 1,301 | 1,305 | 1,264 | 1,266 | 461,500 |
| 2008/05/27 | 1,363 | 1,373 | 1,293 | 1,318 | 612,300 |
| 2008/05/26 | 1,379 | 1,405 | 1,353 | 1,362 | 870,800 |
| 2008/05/23 | 1,400 | 1,407 | 1,346 | 1,359 | 1,180,000 |
| 2008/05/22 | 1,339 | 1,414 | 1,326 | 1,411 | 1,086,700 |
| 2008/05/21 | 1,303 | 1,385 | 1,302 | 1,319 | 704,200 |
| 2008/05/20 | 1,353 | 1,354 | 1,277 | 1,290 | 586,800 |
| 2008/05/19 | 1,386 | 1,441 | 1,312 | 1,347 | 867,300 |
| 2008/05/16 | 1,301 | 1,371 | 1,301 | 1,366 | 717,300 |
| 2008/05/15 | 1,308 | 1,317 | 1,280 | 1,290 | 607,400 |
| 2008/05/14 | 1,218 | 1,339 | 1,216 | 1,328 | 861,800 |
| 2008/05/13 | 1,186 | 1,220 | 1,186 | 1,217 | 352,300 |
| 2008/05/12 | 1,200 | 1,213 | 1,167 | 1,191 | 340,700 |
| 2008/05/09 | 1,158 | 1,201 | 1,137 | 1,192 | 684,900 |
| 2008/05/08 | 1,141 | 1,192 | 1,141 | 1,156 | 430,200 |
| 2008/05/07 | 1,142 | 1,162 | 1,130 | 1,140 | 604,000 |
| 2008/05/02 | 1,088 | 1,124 | 1,082 | 1,124 | 259,000 |
| 2008/05/01 | 1,104 | 1,107 | 1,070 | 1,080 | 307,900 |
| 2008/04/30 | 1,134 | 1,153 | 1,103 | 1,111 | 525,700 |
| 2008/04/28 | 1,163 | 1,174 | 1,130 | 1,154 | 308,800 |
| 2008/04/25 | 1,140 | 1,175 | 1,133 | 1,164 | 387,200 |
| 2008/04/24 | 1,130 | 1,160 | 1,110 | 1,145 | 417,900 |
| 2008/04/23 | 1,090 | 1,147 | 1,085 | 1,134 | 385,300 |
| 2008/04/22 | 1,097 | 1,113 | 1,085 | 1,090 | 285,700 |
| 2008/04/21 | 1,102 | 1,103 | 1,070 | 1,096 | 287,100 |
| 2008/04/18 | 1,095 | 1,110 | 1,053 | 1,084 | 501,400 |
| 2008/04/17 | 1,120 | 1,130 | 1,105 | 1,108 | 256,900 |
| 2008/04/16 | 1,094 | 1,127 | 1,094 | 1,108 | 276,100 |
| 2008/04/15 | 1,084 | 1,093 | 1,050 | 1,082 | 311,500 |
| 2008/04/14 | 1,073 | 1,095 | 1,058 | 1,068 | 436,100 |
| 2008/04/11 | 1,050 | 1,121 | 1,046 | 1,118 | 648,500 |
| 2008/04/10 | 1,084 | 1,115 | 1,036 | 1,057 | 585,600 |
| 2008/04/09 | 1,055 | 1,144 | 1,055 | 1,092 | 1,072,500 |
| 2008/04/08 | 1,005 | 1,121 | 1,005 | 1,073 | 1,283,300 |
| 2008/04/07 | 953 | 1,023 | 953 | 1,018 | 597,600 |
| 2008/04/04 | 984 | 987 | 935 | 943 | 405,600 |
| 2008/04/03 | 985 | 998 | 947 | 994 | 665,300 |
| 2008/04/02 | 966 | 997 | 954 | 967 | 472,400 |
| 2008/04/01 | 901 | 964 | 896 | 956 | 794,300 |
| 2008/03/31 | 860 | 924 | 860 | 901 | 993,500 |
| 2008/03/28 | 872 | 888 | 848 | 869 | 346,600 |
| 2008/03/27 | 860 | 886 | 836 | 862 | 536,400 |
| 2008/03/26 | 807 | 860 | 805 | 859 | 564,400 |
| 2008/03/25 | 840 | 850 | 803 | 815 | 795,700 |
| 2008/03/24 | 812 | 860 | 812 | 836 | 365,600 |
| 2008/03/21 | 825 | 832 | 796 | 811 | 483,200 |
| 2008/03/19 | 836 | 862 | 805 | 825 | 625,800 |
| 2008/03/18 | 819 | 840 | 794 | 826 | 940,100 |
| 2008/03/17 | 827 | 849 | 806 | 818 | 768,400 |
| 2008/03/14 | 919 | 927 | 841 | 862 | 907,900 |
| 2008/03/13 | 921 | 965 | 909 | 929 | 867,600 |
| 2008/03/12 | 943 | 954 | 900 | 911 | 702,400 |
| 2008/03/11 | 897 | 937 | 895 | 913 | 1,040,900 |
| 2008/03/10 | 981 | 999 | 891 | 897 | 913,800 |
| 2008/03/07 | 924 | 1,053 | 923 | 991 | 2,400,600 |
| 2008/03/06 | 960 | 977 | 936 | 954 | 1,220,300 |
| 2008/03/05 | 920 | 965 | 870 | 956 | 1,526,300 |
| 2008/03/04 | 1,054 | 1,075 | 911 | 936 | 1,838,900 |
| 2008/03/03 | 1,080 | 1,097 | 1,065 | 1,074 | 483,500 |
| 2008/02/29 | 1,079 | 1,127 | 1,070 | 1,100 | 427,900 |
| 2008/02/28 | 1,079 | 1,100 | 1,072 | 1,091 | 513,100 |
| 2008/02/27 | 1,147 | 1,150 | 1,104 | 1,110 | 425,300 |
| 2008/02/26 | 1,144 | 1,158 | 1,095 | 1,100 | 440,800 |
| 2008/02/25 | 1,114 | 1,178 | 1,106 | 1,124 | 629,500 |
| 2008/02/22 | 1,094 | 1,142 | 1,090 | 1,123 | 473,100 |
| 2008/02/21 | 1,095 | 1,128 | 1,082 | 1,118 | 537,400 |
| 2008/02/20 | 1,080 | 1,150 | 1,061 | 1,063 | 908,700 |
| 2008/02/19 | 1,127 | 1,134 | 1,026 | 1,060 | 1,015,100 |
| 2008/02/18 | 996 | 1,216 | 991 | 1,117 | 1,926,200 |
| 2008/02/15 | 905 | 1,033 | 901 | 1,016 | 1,012,700 |
| 2008/02/14 | 939 | 948 | 895 | 933 | 662,200 |
| 2008/02/13 | 907 | 935 | 887 | 911 | 1,161,400 |
| 2008/02/12 | 926 | 939 | 836 | 847 | 1,944,400 |
| 2008/02/08 | 1,161 | 1,161 | 921 | 935 | 1,175,000 |
| 2008/02/07 | 1,082 | 1,130 | 1,070 | 1,121 | 403,600 |
| 2008/02/06 | 1,135 | 1,142 | 1,078 | 1,081 | 550,500 |
| 2008/02/05 | 1,175 | 1,218 | 1,142 | 1,151 | 617,200 |
| 2008/02/04 | 1,170 | 1,171 | 1,134 | 1,155 | 434,300 |
| 2008/02/01 | 1,177 | 1,199 | 1,152 | 1,173 | 436,700 |
| 2008/01/31 | 1,143 | 1,171 | 1,101 | 1,164 | 371,300 |
| 2008/01/30 | 1,173 | 1,177 | 1,131 | 1,142 | 641,500 |
| 2008/01/29 | 1,189 | 1,227 | 1,182 | 1,194 | 607,800 |
| 2008/01/28 | 1,172 | 1,212 | 1,136 | 1,149 | 681,400 |
| 2008/01/25 | 1,117 | 1,244 | 1,101 | 1,232 | 1,194,000 |
| 2008/01/24 | 1,067 | 1,108 | 1,056 | 1,079 | 582,700 |
| 2008/01/23 | 1,080 | 1,094 | 1,061 | 1,080 | 737,100 |
| 2008/01/22 | 1,078 | 1,098 | 1,037 | 1,049 | 514,700 |
| 2008/01/21 | 1,183 | 1,183 | 1,118 | 1,118 | 463,500 |
| 2008/01/18 | 1,148 | 1,191 | 1,123 | 1,182 | 1,010,000 |
| 2008/01/17 | 1,180 | 1,190 | 1,138 | 1,161 | 944,100 |
| 2008/01/16 | 1,200 | 1,240 | 1,170 | 1,200 | 741,800 |
| 2008/01/15 | 1,398 | 1,398 | 1,234 | 1,262 | 1,139,300 |
| 2008/01/11 | 1,451 | 1,459 | 1,402 | 1,405 | 414,800 |
| 2008/01/10 | 1,500 | 1,500 | 1,434 | 1,438 | 456,700 |
| 2008/01/09 | 1,487 | 1,527 | 1,468 | 1,515 | 409,600 |
| 2008/01/08 | 1,505 | 1,520 | 1,478 | 1,514 | 345,500 |
| 2008/01/07 | 1,500 | 1,549 | 1,494 | 1,524 | 486,900 |
| 2008/01/04 | 1,575 | 1,586 | 1,518 | 1,522 | 420,500 |