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
2010/12/30 509 555 492 555 360,700
2010/12/29 500 510 499 504 314,600
2010/12/28 491 499 488 499 250,500
2010/12/27 481 494 481 494 347,000
2010/12/24 483 486 480 486 214,300
2010/12/22 473 483 471 480 340,400
2010/12/21 457 469 455 467 236,400
2010/12/20 455 460 442 453 277,900
2010/12/17 464 466 453 458 292,700
2010/12/16 447 462 446 460 209,000
2010/12/15 451 455 445 450 228,800
2010/12/14 442 450 436 443 219,500
2010/12/13 416 441 416 441 426,600
2010/12/10 418 419 413 415 210,500
2010/12/09 410 422 410 417 155,900
2010/12/08 411 413 406 412 218,200
2010/12/07 412 418 410 411 147,800
2010/12/06 420 421 413 415 202,600
2010/12/03 419 424 417 419 211,300
2010/12/02 418 420 414 415 137,700
2010/12/01 405 409 403 404 166,600
2010/11/30 434 435 412 412 291,100
2010/11/29 428 437 428 435 307,100
2010/11/26 413 422 411 420 290,200
2010/11/25 409 415 409 411 138,400
2010/11/24 400 412 394 408 150,900
2010/11/22 401 408 401 407 83,900
2010/11/19 401 403 397 399 75,600
2010/11/18 386 398 386 398 106,700
2010/11/17 376 386 375 385 78,400
2010/11/16 388 388 378 383 129,400
2010/11/15 381 387 379 385 64,000
2010/11/12 386 392 378 381 132,300
2010/11/11 376 383 374 382 131,300
2010/11/10 375 387 374 376 188,900
2010/11/09 365 389 362 378 234,600
2010/11/08 367 382 364 381 216,300
2010/11/05 360 367 357 358 123,100
2010/11/04 342 356 340 352 106,000
2010/11/02 344 344 333 337 99,400
2010/11/01 350 354 345 346 90,300
2010/10/29 355 358 348 354 77,800
2010/10/28 359 359 342 355 100,500
2010/10/27 356 362 356 359 97,700
2010/10/26 342 357 342 354 149,400
2010/10/25 348 350 344 345 68,600
2010/10/22 350 351 345 348 79,000
2010/10/21 353 353 348 349 93,600
2010/10/20 358 358 350 353 97,100
2010/10/19 361 368 361 362 44,500
2010/10/18 356 367 355 363 88,200
2010/10/15 373 374 364 364 144,900
2010/10/14 375 378 370 374 136,400
2010/10/13 373 376 369 370 64,600
2010/10/12 378 381 368 370 144,900
2010/10/08 371 380 369 378 136,300
2010/10/07 366 373 365 370 98,600
2010/10/06 363 367 349 366 111,100
2010/10/05 354 360 350 358 149,400
2010/10/04 361 375 355 355 139,100
2010/10/01 364 365 355 359 160,900
2010/09/30 369 374 363 363 141,400
2010/09/29 372 373 368 369 132,600
2010/09/28 368 373 368 369 77,200
2010/09/27 372 373 369 373 119,900
2010/09/24 372 379 372 372 111,300
2010/09/22 381 383 375 377 126,500
2010/09/21 390 394 383 384 76,800
2010/09/17 388 393 383 389 99,300
2010/09/16 401 404 388 388 80,500
2010/09/15 393 405 393 397 123,200
2010/09/14 396 399 387 398 97,600
2010/09/13 400 407 382 396 67,600
2010/09/10 400 404 392 397 112,500
2010/09/09 395 399 393 394 42,100
2010/09/08 401 404 390 392 112,300
2010/09/07 407 418 404 410 139,800
2010/09/06 398 407 393 406 95,700
2010/09/03 383 395 379 393 153,600
2010/09/02 378 383 373 379 81,300
2010/09/01 364 375 363 373 162,100
2010/08/31 375 375 363 363 112,400
2010/08/30 386 388 377 380 89,300
2010/08/27 368 383 368 381 119,700
2010/08/26 378 383 370 375 101,400
2010/08/25 381 385 376 377 153,000
2010/08/24 392 392 386 388 114,400
2010/08/23 387 398 387 395 130,200
2010/08/20 391 397 389 390 129,900
2010/08/19 392 399 390 396 174,500
2010/08/18 389 394 385 391 136,700
2010/08/17 387 391 381 382 136,700
2010/08/16 381 396 376 391 247,600
2010/08/13 384 386 377 379 150,600
2010/08/12 391 393 372 382 384,800
2010/08/11 415 419 402 404 231,600
2010/08/10 414 430 409 423 346,900
2010/08/09 416 421 412 421 146,200
2010/08/06 412 420 412 416 124,300
2010/08/05 414 424 410 418 317,100
2010/08/04 416 420 409 414 211,000
2010/08/03 417 421 410 415 188,600
2010/08/02 409 423 402 409 185,500
2010/07/30 420 424 407 410 208,500
2010/07/29 430 434 423 424 126,900
2010/07/28 434 434 426 430 146,000
2010/07/27 429 430 423 426 116,900
2010/07/26 432 436 426 429 145,500
2010/07/23 428 440 426 431 131,700
2010/07/22 421 429 420 422 66,900
2010/07/21 434 434 421 425 96,200
2010/07/20 435 436 425 427 120,300
2010/07/16 433 441 432 438 144,300
2010/07/15 458 458 436 440 175,300
2010/07/14 464 469 452 462 118,000
2010/07/13 470 470 455 458 116,800
2010/07/12 465 472 462 466 131,300
2010/07/09 467 475 455 471 176,600
2010/07/08 465 476 463 471 212,800
2010/07/07 448 455 440 454 183,200
2010/07/06 444 449 429 444 149,400
2010/07/05 446 451 437 446 258,300
2010/07/02 438 442 419 435 275,600
2010/07/01 441 445 427 438 275,300
2010/06/30 452 455 442 453 258,600
2010/06/29 464 482 457 461 238,300
2010/06/28 480 481 461 465 250,000
2010/06/25 481 487 478 481 222,500
2010/06/24 487 497 481 487 229,800
2010/06/23 506 507 491 495 218,600
2010/06/22 523 523 506 511 274,800
2010/06/21 517 528 515 524 154,400
2010/06/18 511 516 510 516 114,400
2010/06/17 516 521 510 513 118,900
2010/06/16 531 534 515 517 236,800
2010/06/15 517 525 517 521 182,800
2010/06/14 522 529 519 524 227,400
2010/06/11 528 528 512 514 304,500
2010/06/10 527 527 513 518 319,600
2010/06/09 539 542 520 527 391,800
2010/06/08 550 561 538 543 348,900
2010/06/07 576 580 544 547 412,500
2010/06/04 595 603 587 598 196,000
2010/06/03 594 599 583 595 205,800
2010/06/02 593 597 574 584 253,600
2010/06/01 603 605 589 596 251,300
2010/05/31 594 612 594 607 255,300
2010/05/28 569 612 566 597 458,300
2010/05/27 553 585 534 565 518,500
2010/05/26 532 549 528 533 233,700
2010/05/25 553 564 532 536 330,100
2010/05/24 554 573 551 562 288,000
2010/05/21 550 570 543 563 488,000
2010/05/20 536 571 517 561 594,000
2010/05/19 520 539 505 536 313,800
2010/05/18 543 559 523 532 525,300
2010/05/17 550 561 523 536 520,300
2010/05/14 582 593 577 587 199,000
2010/05/13 572 596 569 590 247,600
2010/05/12 569 571 553 559 191,700
2010/05/11 574 582 560 564 205,800
2010/05/10 554 570 546 569 182,300
2010/05/07 535 561 535 557 378,200
2010/05/06 591 594 570 575 336,700
2010/04/30 622 626 612 614 199,800
2010/04/28 620 623 615 617 230,400
2010/04/27 635 640 633 637 117,300
2010/04/26 640 648 640 643 166,400
2010/04/23 630 636 622 630 173,600
2010/04/22 624 627 613 625 163,000
2010/04/21 626 628 624 624 129,700
2010/04/20 612 620 612 614 154,900
2010/04/19 619 624 615 617 190,200
2010/04/16 642 645 633 638 138,300
2010/04/15 638 655 636 645 312,100
2010/04/14 630 631 621 628 140,100
2010/04/13 626 631 619 630 144,600
2010/04/12 625 633 623 629 153,900
2010/04/09 612 619 608 615 164,200
2010/04/08 615 623 612 616 197,600
2010/04/07 620 625 609 623 232,500
2010/04/06 632 637 612 618 282,400
2010/04/05 632 640 625 631 392,800
2010/04/02 590 613 585 612 464,500
2010/04/01 570 583 557 581 221,800
2010/03/31 589 589 577 578 180,600
2010/03/30 572 589 569 589 195,000
2010/03/29 568 573 560 569 212,700
2010/03/26 573 580 565 578 249,200
2010/03/25 574 579 561 569 304,500
2010/03/24 585 590 574 579 229,200
2010/03/23 590 593 580 584 255,500
2010/03/19 590 600 581 594 258,900
2010/03/18 580 610 570 590 685,100
2010/03/17 558 560 552 559 203,000
2010/03/16 550 556 539 553 197,300
2010/03/15 551 557 543 553 119,300
2010/03/12 560 560 539 550 290,300
2010/03/11 558 560 549 558 146,700
2010/03/10 535 552 535 548 287,100
2010/03/09 530 542 525 538 270,800
2010/03/08 537 539 523 538 248,000
2010/03/05 520 526 513 521 179,000
2010/03/04 516 519 509 512 235,200
2010/03/03 505 513 498 513 237,000
2010/03/02 480 503 480 501 333,600
2010/03/01 487 491 482 486 105,300
2010/02/26 484 490 478 482 294,800
2010/02/25 499 500 487 489 167,800
2010/02/24 504 505 492 499 242,200
2010/02/23 515 516 506 507 213,100
2010/02/22 517 528 514 521 292,000
2010/02/19 513 521 506 507 287,300
2010/02/18 522 525 511 523 251,300
2010/02/17 515 530 515 527 232,800
2010/02/16 510 520 509 517 157,500
2010/02/15 525 525 506 508 151,900
2010/02/12 526 528 516 521 190,300
2010/02/10 525 531 519 527 365,300
2010/02/09 505 521 502 515 262,500
2010/02/08 506 517 504 515 454,600
2010/02/05 544 548 534 544 223,900
2010/02/04 578 578 551 564 184,900
2010/02/03 551 571 548 568 200,900
2010/02/02 530 548 527 543 178,900
2010/02/01 542 542 519 530 248,900
2010/01/29 557 566 554 557 150,800
2010/01/28 557 562 549 557 80,400
2010/01/27 560 568 551 557 207,700
2010/01/26 558 585 556 564 403,200
2010/01/25 532 558 532 551 247,600
2010/01/22 545 550 536 548 212,700
2010/01/21 555 566 550 564 301,600
2010/01/20 558 565 550 561 201,300
2010/01/19 560 560 552 555 115,400
2010/01/18 557 559 547 552 188,300
2010/01/15 562 573 558 564 241,000
2010/01/14 550 557 545 556 158,000
2010/01/13 548 562 545 550 269,900
2010/01/12 534 559 534 559 439,100
2010/01/08 528 532 522 528 271,300
2010/01/07 523 525 518 521 242,000
2010/01/06 520 521 506 516 189,300
2010/01/05 507 518 502 518 279,500
2010/01/04 497 510 487 499 172,400

このページの先頭へ