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 |
---|---|---|---|---|---|
2012/12/28 | 345 | 413 | 343 | 393 | 1,576,800 |
2012/12/27 | 347 | 354 | 344 | 350 | 259,800 |
2012/12/26 | 339 | 344 | 333 | 342 | 139,700 |
2012/12/25 | 343 | 347 | 334 | 337 | 203,700 |
2012/12/21 | 345 | 349 | 337 | 342 | 247,900 |
2012/12/20 | 341 | 352 | 338 | 345 | 234,600 |
2012/12/19 | 331 | 344 | 330 | 344 | 304,400 |
2012/12/18 | 317 | 328 | 316 | 326 | 134,800 |
2012/12/17 | 320 | 321 | 313 | 316 | 213,400 |
2012/12/14 | 318 | 320 | 314 | 315 | 245,700 |
2012/12/13 | 322 | 324 | 318 | 321 | 140,600 |
2012/12/12 | 329 | 330 | 315 | 318 | 251,000 |
2012/12/11 | 332 | 332 | 315 | 323 | 332,300 |
2012/12/10 | 338 | 338 | 332 | 332 | 151,400 |
2012/12/07 | 336 | 336 | 330 | 336 | 120,600 |
2012/12/06 | 336 | 338 | 330 | 337 | 171,900 |
2012/12/05 | 317 | 333 | 314 | 332 | 310,000 |
2012/12/04 | 311 | 321 | 310 | 320 | 199,300 |
2012/12/03 | 307 | 311 | 304 | 310 | 128,900 |
2012/11/30 | 312 | 316 | 303 | 305 | 238,400 |
2012/11/29 | 305 | 314 | 302 | 312 | 188,600 |
2012/11/28 | 306 | 313 | 295 | 297 | 234,400 |
2012/11/27 | 313 | 320 | 312 | 314 | 171,300 |
2012/11/26 | 317 | 323 | 316 | 317 | 164,200 |
2012/11/22 | 313 | 316 | 310 | 314 | 124,900 |
2012/11/21 | 307 | 314 | 303 | 312 | 215,100 |
2012/11/20 | 310 | 314 | 304 | 307 | 164,200 |
2012/11/19 | 298 | 308 | 297 | 305 | 204,500 |
2012/11/16 | 299 | 302 | 293 | 294 | 264,200 |
2012/11/15 | 280 | 298 | 277 | 297 | 266,200 |
2012/11/14 | 276 | 280 | 271 | 280 | 132,700 |
2012/11/13 | 267 | 274 | 265 | 274 | 144,700 |
2012/11/12 | 266 | 270 | 260 | 270 | 167,100 |
2012/11/09 | 269 | 271 | 259 | 263 | 291,300 |
2012/11/08 | 270 | 275 | 266 | 272 | 164,600 |
2012/11/07 | 270 | 278 | 268 | 276 | 232,200 |
2012/11/06 | 266 | 269 | 262 | 268 | 98,800 |
2012/11/05 | 267 | 269 | 264 | 267 | 81,300 |
2012/11/02 | 268 | 273 | 266 | 271 | 168,400 |
2012/11/01 | 275 | 276 | 253 | 264 | 354,600 |
2012/10/31 | 262 | 276 | 262 | 274 | 154,400 |
2012/10/30 | 276 | 279 | 262 | 263 | 257,600 |
2012/10/29 | 283 | 284 | 276 | 277 | 106,700 |
2012/10/26 | 285 | 292 | 276 | 277 | 203,300 |
2012/10/25 | 276 | 293 | 276 | 285 | 238,700 |
2012/10/24 | 274 | 290 | 272 | 281 | 289,100 |
2012/10/23 | 291 | 295 | 282 | 282 | 368,000 |
2012/10/22 | 275 | 293 | 270 | 290 | 393,200 |
2012/10/19 | 265 | 281 | 264 | 281 | 455,100 |
2012/10/18 | 264 | 269 | 263 | 267 | 214,100 |
2012/10/17 | 261 | 269 | 261 | 264 | 408,800 |
2012/10/16 | 255 | 261 | 252 | 259 | 541,600 |
2012/10/15 | 235 | 267 | 234 | 257 | 1,136,100 |
2012/10/12 | 226 | 231 | 223 | 223 | 78,800 |
2012/10/11 | 224 | 232 | 223 | 226 | 92,300 |
2012/10/10 | 223 | 229 | 221 | 226 | 126,600 |
2012/10/09 | 237 | 240 | 225 | 226 | 142,800 |
2012/10/05 | 233 | 237 | 233 | 237 | 119,100 |
2012/10/04 | 231 | 232 | 222 | 230 | 118,700 |
2012/10/03 | 223 | 237 | 222 | 232 | 206,700 |
2012/10/02 | 234 | 234 | 223 | 225 | 156,500 |
2012/10/01 | 228 | 235 | 221 | 233 | 174,400 |
2012/09/28 | 234 | 236 | 227 | 229 | 220,300 |
2012/09/27 | 235 | 240 | 232 | 233 | 126,700 |
2012/09/26 | 236 | 245 | 236 | 238 | 107,900 |
2012/09/25 | 237 | 242 | 237 | 242 | 148,000 |
2012/09/24 | 248 | 252 | 240 | 241 | 157,600 |
2012/09/21 | 244 | 250 | 243 | 246 | 158,800 |
2012/09/20 | 254 | 261 | 247 | 248 | 255,500 |
2012/09/19 | 261 | 269 | 259 | 262 | 269,100 |
2012/09/18 | 255 | 271 | 252 | 269 | 382,300 |
2012/09/14 | 237 | 254 | 233 | 254 | 302,700 |
2012/09/13 | 232 | 237 | 229 | 233 | 93,000 |
2012/09/12 | 229 | 232 | 227 | 232 | 98,100 |
2012/09/11 | 235 | 237 | 227 | 232 | 118,400 |
2012/09/10 | 232 | 239 | 231 | 238 | 102,300 |
2012/09/07 | 230 | 233 | 225 | 232 | 169,300 |
2012/09/06 | 219 | 223 | 219 | 221 | 148,400 |
2012/09/05 | 225 | 227 | 220 | 220 | 160,700 |
2012/09/04 | 229 | 233 | 225 | 229 | 104,000 |
2012/09/03 | 231 | 232 | 226 | 227 | 189,800 |
2012/08/31 | 233 | 234 | 230 | 230 | 152,400 |
2012/08/30 | 248 | 249 | 238 | 239 | 202,700 |
2012/08/29 | 252 | 255 | 248 | 248 | 148,400 |
2012/08/28 | 266 | 266 | 252 | 253 | 159,000 |
2012/08/27 | 260 | 265 | 260 | 265 | 155,700 |
2012/08/24 | 255 | 263 | 255 | 261 | 204,400 |
2012/08/23 | 264 | 267 | 261 | 263 | 206,300 |
2012/08/22 | 265 | 271 | 263 | 269 | 251,400 |
2012/08/21 | 271 | 272 | 269 | 272 | 150,700 |
2012/08/20 | 269 | 274 | 263 | 271 | 356,200 |
2012/08/17 | 262 | 270 | 260 | 268 | 276,500 |
2012/08/16 | 250 | 265 | 250 | 262 | 324,900 |
2012/08/15 | 260 | 266 | 246 | 249 | 366,300 |
2012/08/14 | 252 | 254 | 240 | 246 | 253,400 |
2012/08/13 | 252 | 260 | 250 | 253 | 169,400 |
2012/08/10 | 240 | 253 | 236 | 251 | 514,500 |
2012/08/09 | 250 | 256 | 247 | 254 | 148,000 |
2012/08/08 | 254 | 260 | 248 | 252 | 239,400 |
2012/08/07 | 243 | 251 | 242 | 251 | 127,000 |
2012/08/06 | 244 | 247 | 243 | 244 | 117,900 |
2012/08/03 | 250 | 250 | 235 | 241 | 223,200 |
2012/08/02 | 250 | 257 | 248 | 256 | 151,100 |
2012/08/01 | 257 | 258 | 247 | 253 | 258,500 |
2012/07/31 | 245 | 262 | 241 | 258 | 289,500 |
2012/07/30 | 251 | 256 | 246 | 250 | 265,200 |
2012/07/27 | 254 | 255 | 246 | 254 | 362,500 |
2012/07/26 | 237 | 243 | 232 | 238 | 391,000 |
2012/07/25 | 238 | 239 | 224 | 229 | 472,700 |
2012/07/24 | 249 | 250 | 231 | 239 | 800,700 |
2012/07/23 | 264 | 266 | 250 | 250 | 503,400 |
2012/07/20 | 287 | 291 | 270 | 272 | 430,800 |
2012/07/19 | 282 | 292 | 282 | 284 | 213,100 |
2012/07/18 | 285 | 287 | 280 | 282 | 189,500 |
2012/07/17 | 305 | 305 | 284 | 284 | 240,400 |
2012/07/13 | 302 | 305 | 301 | 304 | 134,700 |
2012/07/12 | 303 | 306 | 296 | 302 | 199,100 |
2012/07/11 | 308 | 309 | 300 | 301 | 200,200 |
2012/07/10 | 310 | 317 | 309 | 309 | 207,000 |
2012/07/09 | 318 | 320 | 310 | 311 | 184,300 |
2012/07/06 | 328 | 330 | 322 | 326 | 118,400 |
2012/07/05 | 330 | 335 | 328 | 329 | 116,300 |
2012/07/04 | 334 | 338 | 327 | 327 | 351,200 |
2012/07/03 | 335 | 338 | 325 | 326 | 174,400 |
2012/07/02 | 333 | 337 | 330 | 333 | 287,800 |
2012/06/29 | 318 | 327 | 315 | 323 | 206,900 |
2012/06/28 | 322 | 326 | 316 | 323 | 269,300 |
2012/06/27 | 326 | 326 | 319 | 322 | 124,700 |
2012/06/26 | 332 | 340 | 317 | 324 | 251,300 |
2012/06/25 | 346 | 348 | 339 | 340 | 95,200 |
2012/06/22 | 341 | 347 | 338 | 345 | 142,600 |
2012/06/21 | 350 | 353 | 345 | 348 | 122,500 |
2012/06/20 | 346 | 351 | 343 | 349 | 140,000 |
2012/06/19 | 340 | 350 | 337 | 338 | 150,500 |
2012/06/18 | 336 | 342 | 331 | 340 | 168,100 |
2012/06/15 | 332 | 332 | 320 | 327 | 219,600 |
2012/06/14 | 329 | 329 | 320 | 324 | 152,300 |
2012/06/13 | 337 | 337 | 324 | 331 | 103,100 |
2012/06/12 | 325 | 336 | 322 | 332 | 135,900 |
2012/06/11 | 323 | 336 | 320 | 333 | 185,200 |
2012/06/08 | 325 | 325 | 312 | 316 | 285,900 |
2012/06/07 | 333 | 338 | 324 | 328 | 231,400 |
2012/06/06 | 323 | 338 | 318 | 329 | 288,000 |
2012/06/05 | 308 | 328 | 308 | 325 | 195,700 |
2012/06/04 | 311 | 315 | 303 | 306 | 145,800 |
2012/06/01 | 324 | 327 | 320 | 322 | 180,400 |
2012/05/31 | 322 | 330 | 319 | 324 | 281,900 |
2012/05/30 | 346 | 346 | 330 | 335 | 174,000 |
2012/05/29 | 329 | 348 | 323 | 346 | 250,900 |
2012/05/28 | 336 | 343 | 330 | 333 | 193,300 |
2012/05/25 | 350 | 354 | 337 | 338 | 192,500 |
2012/05/24 | 349 | 357 | 339 | 354 | 284,800 |
2012/05/23 | 371 | 379 | 345 | 349 | 299,000 |
2012/05/22 | 393 | 397 | 371 | 372 | 290,400 |
2012/05/21 | 372 | 382 | 372 | 381 | 157,400 |
2012/05/18 | 373 | 377 | 367 | 370 | 259,000 |
2012/05/17 | 363 | 392 | 359 | 382 | 327,500 |
2012/05/16 | 374 | 379 | 363 | 369 | 179,800 |
2012/05/15 | 395 | 402 | 363 | 373 | 471,600 |
2012/05/14 | 414 | 419 | 402 | 406 | 170,000 |
2012/05/11 | 414 | 424 | 406 | 406 | 186,400 |
2012/05/10 | 406 | 415 | 406 | 413 | 99,800 |
2012/05/09 | 423 | 423 | 408 | 414 | 192,900 |
2012/05/08 | 426 | 434 | 420 | 427 | 123,000 |
2012/05/07 | 428 | 436 | 423 | 424 | 152,400 |
2012/05/02 | 431 | 446 | 429 | 443 | 156,100 |
2012/05/01 | 446 | 448 | 426 | 428 | 153,800 |
2012/04/27 | 448 | 455 | 438 | 446 | 143,700 |
2012/04/26 | 464 | 464 | 444 | 447 | 174,300 |
2012/04/25 | 463 | 468 | 456 | 461 | 172,200 |
2012/04/24 | 446 | 462 | 446 | 460 | 140,800 |
2012/04/23 | 450 | 459 | 448 | 451 | 218,000 |
2012/04/20 | 460 | 461 | 451 | 456 | 185,200 |
2012/04/19 | 460 | 466 | 458 | 462 | 169,400 |
2012/04/18 | 473 | 478 | 465 | 465 | 347,500 |
2012/04/17 | 468 | 480 | 468 | 470 | 200,400 |
2012/04/16 | 459 | 467 | 458 | 462 | 150,200 |
2012/04/13 | 477 | 481 | 466 | 467 | 194,900 |
2012/04/12 | 460 | 474 | 458 | 472 | 185,000 |
2012/04/11 | 455 | 461 | 451 | 458 | 196,400 |
2012/04/10 | 474 | 475 | 458 | 463 | 295,500 |
2012/04/09 | 482 | 485 | 472 | 473 | 306,300 |
2012/04/06 | 481 | 498 | 480 | 495 | 298,800 |
2012/04/05 | 479 | 481 | 470 | 476 | 310,600 |
2012/04/04 | 489 | 499 | 482 | 486 | 306,900 |
2012/04/03 | 495 | 498 | 491 | 494 | 303,700 |
2012/04/02 | 491 | 505 | 487 | 503 | 379,900 |
2012/03/30 | 496 | 498 | 465 | 490 | 1,037,500 |
2012/03/29 | 505 | 505 | 497 | 498 | 139,400 |
2012/03/28 | 504 | 508 | 501 | 505 | 132,000 |
2012/03/27 | 514 | 514 | 504 | 512 | 239,300 |
2012/03/26 | 503 | 511 | 503 | 505 | 144,300 |
2012/03/23 | 510 | 510 | 501 | 504 | 199,300 |
2012/03/22 | 523 | 523 | 509 | 512 | 234,500 |
2012/03/21 | 532 | 533 | 519 | 520 | 257,000 |
2012/03/19 | 530 | 541 | 525 | 540 | 237,000 |
2012/03/16 | 520 | 528 | 516 | 525 | 232,000 |
2012/03/15 | 524 | 531 | 519 | 520 | 320,700 |
2012/03/14 | 534 | 537 | 522 | 526 | 322,600 |
2012/03/13 | 529 | 540 | 526 | 530 | 172,000 |
2012/03/12 | 538 | 544 | 533 | 535 | 149,900 |
2012/03/09 | 539 | 541 | 531 | 537 | 198,000 |
2012/03/08 | 527 | 536 | 522 | 534 | 211,300 |
2012/03/07 | 520 | 529 | 516 | 529 | 204,000 |
2012/03/06 | 535 | 536 | 518 | 525 | 280,400 |
2012/03/05 | 521 | 538 | 520 | 525 | 275,800 |
2012/03/02 | 533 | 537 | 528 | 531 | 279,000 |
2012/03/01 | 543 | 548 | 519 | 523 | 356,700 |
2012/02/29 | 566 | 568 | 542 | 543 | 315,000 |
2012/02/28 | 563 | 568 | 555 | 563 | 270,400 |
2012/02/27 | 569 | 576 | 563 | 573 | 383,600 |
2012/02/24 | 546 | 570 | 546 | 563 | 271,000 |
2012/02/23 | 540 | 547 | 535 | 545 | 386,100 |
2012/02/22 | 544 | 544 | 537 | 540 | 293,900 |
2012/02/21 | 536 | 541 | 528 | 535 | 133,000 |
2012/02/20 | 536 | 547 | 535 | 538 | 196,300 |
2012/02/17 | 518 | 543 | 517 | 533 | 415,800 |
2012/02/16 | 504 | 515 | 504 | 512 | 202,600 |
2012/02/15 | 496 | 510 | 491 | 506 | 434,100 |
2012/02/14 | 494 | 499 | 490 | 496 | 184,800 |
2012/02/13 | 496 | 501 | 487 | 499 | 314,400 |
2012/02/10 | 523 | 524 | 488 | 500 | 904,500 |
2012/02/09 | 542 | 555 | 540 | 554 | 168,400 |
2012/02/08 | 531 | 541 | 525 | 541 | 200,300 |
2012/02/07 | 541 | 549 | 523 | 531 | 355,300 |
2012/02/06 | 547 | 554 | 545 | 548 | 133,100 |
2012/02/03 | 539 | 554 | 539 | 552 | 154,200 |
2012/02/02 | 532 | 549 | 532 | 543 | 153,000 |
2012/02/01 | 519 | 537 | 518 | 536 | 105,200 |
2012/01/31 | 522 | 528 | 512 | 523 | 168,700 |
2012/01/30 | 547 | 549 | 524 | 524 | 214,100 |
2012/01/27 | 544 | 550 | 540 | 547 | 149,300 |
2012/01/26 | 543 | 554 | 539 | 546 | 182,000 |
2012/01/25 | 538 | 544 | 536 | 540 | 165,100 |
2012/01/24 | 539 | 547 | 535 | 536 | 104,100 |
2012/01/23 | 540 | 541 | 528 | 540 | 195,800 |
2012/01/20 | 512 | 535 | 511 | 530 | 220,900 |
2012/01/19 | 518 | 530 | 506 | 511 | 241,000 |
2012/01/18 | 512 | 524 | 511 | 518 | 179,700 |
2012/01/17 | 496 | 510 | 493 | 509 | 193,500 |
2012/01/16 | 490 | 499 | 485 | 494 | 146,300 |
2012/01/13 | 483 | 487 | 467 | 484 | 366,800 |
2012/01/12 | 487 | 488 | 480 | 483 | 102,600 |
2012/01/11 | 482 | 488 | 481 | 487 | 154,300 |
2012/01/10 | 477 | 482 | 472 | 479 | 101,800 |
2012/01/06 | 481 | 481 | 464 | 469 | 104,200 |
2012/01/05 | 484 | 484 | 478 | 480 | 93,400 |
2012/01/04 | 474 | 485 | 474 | 480 | 101,400 |