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 |
---|---|---|---|---|---|
2013/12/30 | 326 | 336 | 326 | 336 | 170,000 |
2013/12/27 | 327 | 328 | 323 | 326 | 91,900 |
2013/12/26 | 317 | 328 | 316 | 325 | 140,400 |
2013/12/25 | 316 | 319 | 312 | 315 | 197,000 |
2013/12/24 | 324 | 325 | 316 | 319 | 151,500 |
2013/12/20 | 323 | 325 | 321 | 324 | 119,100 |
2013/12/19 | 324 | 327 | 320 | 323 | 125,000 |
2013/12/18 | 320 | 324 | 320 | 323 | 169,600 |
2013/12/17 | 320 | 323 | 316 | 320 | 70,000 |
2013/12/16 | 326 | 326 | 316 | 317 | 116,100 |
2013/12/13 | 318 | 330 | 317 | 326 | 352,700 |
2013/12/12 | 317 | 320 | 317 | 318 | 102,900 |
2013/12/11 | 316 | 318 | 314 | 316 | 114,700 |
2013/12/10 | 317 | 318 | 315 | 317 | 111,800 |
2013/12/09 | 319 | 320 | 316 | 318 | 99,800 |
2013/12/06 | 314 | 319 | 313 | 315 | 196,600 |
2013/12/05 | 321 | 321 | 313 | 314 | 252,400 |
2013/12/04 | 324 | 324 | 316 | 318 | 188,100 |
2013/12/03 | 331 | 332 | 325 | 325 | 141,800 |
2013/12/02 | 328 | 335 | 328 | 332 | 109,600 |
2013/11/29 | 329 | 331 | 325 | 328 | 114,600 |
2013/11/28 | 328 | 329 | 324 | 328 | 138,600 |
2013/11/27 | 327 | 333 | 319 | 327 | 492,300 |
2013/11/26 | 329 | 332 | 326 | 331 | 256,500 |
2013/11/25 | 335 | 335 | 331 | 334 | 118,800 |
2013/11/22 | 338 | 338 | 326 | 332 | 170,500 |
2013/11/21 | 337 | 339 | 331 | 334 | 118,000 |
2013/11/20 | 335 | 340 | 334 | 340 | 102,800 |
2013/11/19 | 336 | 339 | 332 | 333 | 96,600 |
2013/11/18 | 335 | 340 | 335 | 336 | 109,900 |
2013/11/15 | 338 | 339 | 333 | 335 | 167,700 |
2013/11/14 | 333 | 336 | 328 | 333 | 264,200 |
2013/11/13 | 317 | 323 | 316 | 321 | 112,800 |
2013/11/12 | 312 | 320 | 310 | 320 | 142,900 |
2013/11/11 | 315 | 323 | 308 | 308 | 291,400 |
2013/11/08 | 338 | 353 | 323 | 331 | 311,800 |
2013/11/07 | 356 | 356 | 348 | 349 | 65,100 |
2013/11/06 | 354 | 359 | 350 | 356 | 61,900 |
2013/11/05 | 344 | 355 | 343 | 353 | 150,300 |
2013/11/01 | 349 | 355 | 343 | 344 | 91,500 |
2013/10/31 | 356 | 362 | 350 | 352 | 109,100 |
2013/10/30 | 363 | 368 | 355 | 355 | 222,600 |
2013/10/29 | 358 | 366 | 357 | 363 | 214,400 |
2013/10/28 | 353 | 359 | 349 | 357 | 158,400 |
2013/10/25 | 352 | 355 | 345 | 351 | 167,700 |
2013/10/24 | 343 | 354 | 341 | 352 | 122,900 |
2013/10/23 | 353 | 356 | 342 | 343 | 121,000 |
2013/10/22 | 355 | 358 | 352 | 354 | 74,900 |
2013/10/21 | 347 | 355 | 347 | 355 | 81,900 |
2013/10/18 | 351 | 355 | 346 | 349 | 69,300 |
2013/10/17 | 357 | 359 | 346 | 349 | 121,000 |
2013/10/16 | 371 | 371 | 352 | 356 | 202,300 |
2013/10/15 | 365 | 373 | 360 | 371 | 198,800 |
2013/10/11 | 358 | 363 | 356 | 359 | 161,300 |
2013/10/10 | 353 | 360 | 348 | 350 | 129,700 |
2013/10/09 | 344 | 357 | 344 | 355 | 81,800 |
2013/10/08 | 346 | 349 | 341 | 347 | 102,500 |
2013/10/07 | 343 | 350 | 339 | 347 | 131,300 |
2013/10/04 | 353 | 356 | 343 | 345 | 94,000 |
2013/10/03 | 346 | 357 | 343 | 353 | 213,000 |
2013/10/02 | 354 | 361 | 343 | 345 | 105,500 |
2013/10/01 | 355 | 363 | 350 | 357 | 211,400 |
2013/09/30 | 348 | 360 | 343 | 357 | 207,100 |
2013/09/27 | 366 | 366 | 350 | 351 | 175,500 |
2013/09/26 | 349 | 393 | 341 | 367 | 346,500 |
2013/09/25 | 346 | 352 | 342 | 351 | 182,400 |
2013/09/24 | 339 | 345 | 336 | 342 | 63,300 |
2013/09/20 | 344 | 345 | 340 | 342 | 89,100 |
2013/09/19 | 334 | 342 | 334 | 342 | 117,000 |
2013/09/18 | 338 | 342 | 334 | 334 | 106,700 |
2013/09/17 | 331 | 338 | 331 | 335 | 111,200 |
2013/09/13 | 329 | 335 | 325 | 334 | 181,900 |
2013/09/12 | 327 | 331 | 325 | 326 | 113,200 |
2013/09/11 | 328 | 332 | 325 | 329 | 88,800 |
2013/09/10 | 329 | 333 | 326 | 328 | 153,700 |
2013/09/09 | 323 | 327 | 319 | 326 | 86,900 |
2013/09/06 | 318 | 321 | 315 | 316 | 73,000 |
2013/09/05 | 321 | 325 | 316 | 318 | 66,900 |
2013/09/04 | 317 | 323 | 317 | 320 | 96,500 |
2013/09/03 | 321 | 328 | 315 | 324 | 101,200 |
2013/09/02 | 311 | 320 | 310 | 317 | 87,800 |
2013/08/30 | 315 | 319 | 312 | 313 | 91,300 |
2013/08/29 | 314 | 321 | 314 | 320 | 85,400 |
2013/08/28 | 314 | 318 | 312 | 313 | 84,000 |
2013/08/27 | 322 | 322 | 316 | 317 | 79,600 |
2013/08/26 | 318 | 322 | 314 | 320 | 57,900 |
2013/08/23 | 320 | 324 | 313 | 315 | 116,400 |
2013/08/22 | 323 | 324 | 317 | 319 | 55,700 |
2013/08/21 | 328 | 330 | 320 | 324 | 60,800 |
2013/08/20 | 334 | 337 | 330 | 330 | 55,000 |
2013/08/19 | 327 | 338 | 326 | 334 | 53,000 |
2013/08/16 | 326 | 330 | 324 | 325 | 60,700 |
2013/08/15 | 332 | 334 | 328 | 328 | 52,300 |
2013/08/14 | 341 | 341 | 332 | 337 | 88,300 |
2013/08/13 | 329 | 339 | 327 | 339 | 110,000 |
2013/08/12 | 325 | 330 | 322 | 325 | 35,900 |
2013/08/09 | 330 | 334 | 324 | 325 | 74,700 |
2013/08/08 | 326 | 343 | 326 | 332 | 129,500 |
2013/08/07 | 335 | 338 | 328 | 334 | 211,400 |
2013/08/06 | 334 | 338 | 324 | 331 | 145,400 |
2013/08/05 | 336 | 336 | 329 | 331 | 72,700 |
2013/08/02 | 346 | 346 | 331 | 339 | 142,400 |
2013/08/01 | 318 | 339 | 317 | 338 | 133,700 |
2013/07/31 | 327 | 330 | 316 | 319 | 119,000 |
2013/07/30 | 312 | 327 | 312 | 326 | 120,100 |
2013/07/29 | 329 | 329 | 310 | 312 | 251,100 |
2013/07/26 | 337 | 337 | 330 | 331 | 104,200 |
2013/07/25 | 350 | 351 | 335 | 338 | 133,300 |
2013/07/24 | 354 | 354 | 346 | 349 | 94,900 |
2013/07/23 | 347 | 358 | 346 | 354 | 299,400 |
2013/07/22 | 342 | 346 | 341 | 346 | 153,100 |
2013/07/19 | 347 | 347 | 340 | 341 | 177,000 |
2013/07/18 | 342 | 346 | 338 | 342 | 229,100 |
2013/07/17 | 336 | 340 | 332 | 337 | 95,300 |
2013/07/16 | 337 | 339 | 334 | 336 | 80,800 |
2013/07/12 | 340 | 342 | 331 | 334 | 140,500 |
2013/07/11 | 346 | 347 | 339 | 344 | 130,300 |
2013/07/10 | 340 | 349 | 340 | 345 | 100,900 |
2013/07/09 | 342 | 346 | 334 | 345 | 169,500 |
2013/07/08 | 352 | 353 | 340 | 340 | 116,200 |
2013/07/05 | 339 | 351 | 339 | 348 | 107,200 |
2013/07/04 | 350 | 351 | 335 | 338 | 183,000 |
2013/07/03 | 338 | 355 | 335 | 352 | 374,200 |
2013/07/02 | 326 | 337 | 323 | 337 | 196,300 |
2013/07/01 | 317 | 328 | 314 | 326 | 178,900 |
2013/06/28 | 316 | 321 | 311 | 311 | 255,300 |
2013/06/27 | 313 | 317 | 303 | 316 | 148,300 |
2013/06/26 | 324 | 324 | 308 | 310 | 137,300 |
2013/06/25 | 314 | 319 | 312 | 317 | 147,200 |
2013/06/24 | 325 | 330 | 312 | 313 | 140,900 |
2013/06/21 | 312 | 328 | 305 | 325 | 343,200 |
2013/06/20 | 315 | 323 | 311 | 312 | 128,800 |
2013/06/19 | 321 | 322 | 310 | 313 | 241,200 |
2013/06/18 | 315 | 323 | 313 | 314 | 213,100 |
2013/06/17 | 299 | 312 | 298 | 311 | 225,800 |
2013/06/14 | 307 | 313 | 297 | 297 | 327,500 |
2013/06/13 | 304 | 308 | 302 | 304 | 341,600 |
2013/06/12 | 299 | 306 | 295 | 304 | 209,200 |
2013/06/11 | 313 | 316 | 305 | 305 | 251,900 |
2013/06/10 | 311 | 316 | 310 | 314 | 183,600 |
2013/06/07 | 303 | 305 | 284 | 298 | 573,600 |
2013/06/06 | 305 | 322 | 305 | 310 | 356,000 |
2013/06/05 | 338 | 338 | 311 | 313 | 393,300 |
2013/06/04 | 308 | 321 | 303 | 318 | 296,200 |
2013/06/03 | 325 | 326 | 312 | 312 | 299,300 |
2013/05/31 | 322 | 336 | 322 | 329 | 357,300 |
2013/05/30 | 315 | 334 | 315 | 321 | 381,300 |
2013/05/29 | 338 | 342 | 323 | 335 | 606,000 |
2013/05/28 | 307 | 316 | 304 | 308 | 335,000 |
2013/05/27 | 323 | 325 | 306 | 307 | 436,300 |
2013/05/24 | 332 | 340 | 316 | 326 | 517,800 |
2013/05/23 | 352 | 353 | 333 | 333 | 465,300 |
2013/05/22 | 353 | 358 | 350 | 352 | 522,500 |
2013/05/21 | 348 | 352 | 346 | 349 | 284,200 |
2013/05/20 | 345 | 350 | 345 | 348 | 256,000 |
2013/05/17 | 336 | 344 | 335 | 340 | 151,900 |
2013/05/16 | 343 | 346 | 333 | 337 | 466,000 |
2013/05/15 | 360 | 362 | 342 | 343 | 447,700 |
2013/05/14 | 350 | 359 | 347 | 357 | 480,100 |
2013/05/13 | 351 | 356 | 344 | 345 | 200,900 |
2013/05/10 | 347 | 352 | 344 | 347 | 357,300 |
2013/05/09 | 352 | 353 | 345 | 346 | 208,800 |
2013/05/08 | 359 | 359 | 351 | 353 | 301,900 |
2013/05/07 | 359 | 366 | 354 | 356 | 407,600 |
2013/05/02 | 352 | 354 | 345 | 349 | 208,600 |
2013/05/01 | 342 | 352 | 342 | 348 | 223,600 |
2013/04/30 | 348 | 349 | 340 | 342 | 169,000 |
2013/04/26 | 350 | 353 | 347 | 347 | 244,600 |
2013/04/25 | 358 | 358 | 347 | 352 | 365,500 |
2013/04/24 | 345 | 353 | 343 | 351 | 299,000 |
2013/04/23 | 343 | 345 | 339 | 340 | 245,700 |
2013/04/22 | 344 | 348 | 341 | 343 | 254,500 |
2013/04/19 | 341 | 342 | 335 | 337 | 272,700 |
2013/04/18 | 343 | 344 | 337 | 338 | 298,700 |
2013/04/17 | 346 | 348 | 342 | 343 | 277,000 |
2013/04/16 | 345 | 350 | 343 | 343 | 245,100 |
2013/04/15 | 366 | 366 | 351 | 351 | 220,700 |
2013/04/12 | 363 | 376 | 363 | 367 | 229,200 |
2013/04/11 | 375 | 381 | 365 | 366 | 229,200 |
2013/04/10 | 382 | 385 | 364 | 368 | 427,900 |
2013/04/09 | 374 | 387 | 372 | 378 | 336,800 |
2013/04/08 | 363 | 374 | 358 | 370 | 292,300 |
2013/04/05 | 361 | 366 | 345 | 353 | 277,300 |
2013/04/04 | 343 | 354 | 332 | 354 | 222,300 |
2013/04/03 | 341 | 345 | 333 | 342 | 183,700 |
2013/04/02 | 340 | 347 | 330 | 343 | 251,400 |
2013/04/01 | 354 | 359 | 339 | 339 | 162,700 |
2013/03/29 | 361 | 362 | 349 | 350 | 187,900 |
2013/03/28 | 370 | 377 | 361 | 362 | 176,900 |
2013/03/27 | 364 | 379 | 364 | 375 | 209,400 |
2013/03/26 | 360 | 365 | 356 | 364 | 177,800 |
2013/03/25 | 380 | 380 | 362 | 362 | 207,400 |
2013/03/22 | 383 | 383 | 371 | 371 | 151,600 |
2013/03/21 | 370 | 387 | 370 | 385 | 227,800 |
2013/03/19 | 372 | 376 | 367 | 368 | 126,000 |
2013/03/18 | 377 | 377 | 363 | 364 | 148,300 |
2013/03/15 | 369 | 378 | 361 | 374 | 475,900 |
2013/03/14 | 356 | 374 | 349 | 364 | 496,000 |
2013/03/13 | 362 | 366 | 352 | 352 | 159,900 |
2013/03/12 | 378 | 378 | 362 | 362 | 282,100 |
2013/03/11 | 375 | 383 | 373 | 376 | 167,600 |
2013/03/08 | 373 | 379 | 369 | 370 | 285,600 |
2013/03/07 | 376 | 379 | 371 | 373 | 251,600 |
2013/03/06 | 361 | 376 | 358 | 372 | 271,400 |
2013/03/05 | 356 | 370 | 356 | 357 | 341,200 |
2013/03/04 | 357 | 357 | 341 | 351 | 275,400 |
2013/03/01 | 349 | 353 | 344 | 352 | 187,400 |
2013/02/28 | 347 | 357 | 347 | 350 | 162,800 |
2013/02/27 | 355 | 356 | 344 | 348 | 183,900 |
2013/02/26 | 358 | 366 | 355 | 357 | 144,500 |
2013/02/25 | 360 | 369 | 360 | 364 | 182,000 |
2013/02/22 | 350 | 359 | 345 | 358 | 251,500 |
2013/02/21 | 349 | 359 | 344 | 357 | 333,300 |
2013/02/20 | 343 | 355 | 342 | 349 | 384,800 |
2013/02/19 | 347 | 351 | 338 | 341 | 481,900 |
2013/02/18 | 345 | 359 | 333 | 353 | 246,600 |
2013/02/15 | 348 | 355 | 342 | 351 | 326,300 |
2013/02/14 | 336 | 360 | 336 | 352 | 556,800 |
2013/02/13 | 345 | 346 | 329 | 333 | 528,900 |
2013/02/12 | 385 | 388 | 345 | 346 | 1,005,500 |
2013/02/08 | 389 | 395 | 381 | 392 | 253,200 |
2013/02/07 | 390 | 395 | 384 | 388 | 170,300 |
2013/02/06 | 397 | 399 | 388 | 389 | 196,600 |
2013/02/05 | 382 | 399 | 380 | 384 | 301,500 |
2013/02/04 | 390 | 395 | 385 | 391 | 207,900 |
2013/02/01 | 389 | 395 | 386 | 390 | 295,900 |
2013/01/31 | 393 | 394 | 375 | 389 | 260,400 |
2013/01/30 | 384 | 395 | 383 | 391 | 154,200 |
2013/01/29 | 370 | 390 | 370 | 381 | 363,300 |
2013/01/28 | 367 | 374 | 365 | 367 | 223,700 |
2013/01/25 | 381 | 386 | 364 | 367 | 444,800 |
2013/01/24 | 368 | 380 | 356 | 378 | 433,100 |
2013/01/23 | 381 | 384 | 369 | 370 | 270,700 |
2013/01/22 | 401 | 405 | 382 | 385 | 338,600 |
2013/01/21 | 387 | 407 | 382 | 403 | 214,500 |
2013/01/18 | 394 | 401 | 385 | 388 | 400,700 |
2013/01/17 | 395 | 397 | 368 | 386 | 447,500 |
2013/01/16 | 409 | 412 | 387 | 395 | 332,400 |
2013/01/15 | 432 | 432 | 405 | 413 | 286,500 |
2013/01/11 | 414 | 433 | 414 | 424 | 588,700 |
2013/01/10 | 418 | 418 | 391 | 403 | 325,400 |
2013/01/09 | 415 | 437 | 410 | 418 | 532,200 |
2013/01/08 | 420 | 421 | 407 | 416 | 385,900 |
2013/01/07 | 426 | 435 | 420 | 427 | 621,400 |
2013/01/04 | 398 | 439 | 372 | 426 | 1,084,900 |