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 |
---|---|---|---|---|---|
2014/12/30 | 368 | 373 | 365 | 366 | 83,700 |
2014/12/29 | 366 | 369 | 362 | 368 | 177,400 |
2014/12/26 | 356 | 368 | 356 | 367 | 123,900 |
2014/12/25 | 365 | 365 | 352 | 359 | 281,500 |
2014/12/24 | 375 | 377 | 365 | 367 | 470,600 |
2014/12/22 | 362 | 387 | 354 | 379 | 1,377,200 |
2014/12/19 | 353 | 356 | 345 | 347 | 178,300 |
2014/12/18 | 337 | 355 | 337 | 345 | 444,700 |
2014/12/17 | 328 | 341 | 327 | 335 | 353,900 |
2014/12/16 | 334 | 338 | 325 | 325 | 211,200 |
2014/12/15 | 334 | 344 | 331 | 342 | 463,900 |
2014/12/12 | 335 | 340 | 332 | 334 | 392,600 |
2014/12/11 | 331 | 344 | 315 | 343 | 645,100 |
2014/12/10 | 327 | 333 | 324 | 331 | 588,000 |
2014/12/09 | 330 | 336 | 318 | 328 | 951,700 |
2014/12/08 | 315 | 316 | 313 | 314 | 157,900 |
2014/12/05 | 316 | 318 | 313 | 316 | 178,000 |
2014/12/04 | 316 | 318 | 313 | 316 | 191,700 |
2014/12/03 | 314 | 318 | 312 | 314 | 123,300 |
2014/12/02 | 309 | 318 | 309 | 314 | 249,100 |
2014/12/01 | 313 | 315 | 309 | 311 | 326,700 |
2014/11/28 | 316 | 318 | 313 | 317 | 197,400 |
2014/11/27 | 320 | 321 | 316 | 317 | 146,800 |
2014/11/26 | 327 | 327 | 320 | 323 | 188,100 |
2014/11/25 | 322 | 327 | 322 | 325 | 78,700 |
2014/11/21 | 316 | 323 | 313 | 323 | 199,000 |
2014/11/20 | 323 | 323 | 319 | 319 | 87,100 |
2014/11/19 | 318 | 323 | 316 | 319 | 136,100 |
2014/11/18 | 317 | 320 | 315 | 318 | 124,100 |
2014/11/17 | 320 | 322 | 315 | 316 | 117,400 |
2014/11/14 | 330 | 330 | 317 | 321 | 179,000 |
2014/11/13 | 326 | 329 | 321 | 326 | 207,600 |
2014/11/12 | 326 | 327 | 319 | 326 | 399,400 |
2014/11/11 | 323 | 326 | 319 | 322 | 215,000 |
2014/11/10 | 318 | 324 | 318 | 323 | 217,900 |
2014/11/07 | 327 | 328 | 313 | 317 | 262,500 |
2014/11/06 | 323 | 335 | 314 | 319 | 497,700 |
2014/11/05 | 305 | 328 | 300 | 321 | 924,700 |
2014/11/04 | 346 | 346 | 330 | 332 | 297,800 |
2014/10/31 | 323 | 333 | 320 | 332 | 173,200 |
2014/10/30 | 316 | 325 | 316 | 318 | 287,500 |
2014/10/29 | 310 | 321 | 310 | 320 | 168,100 |
2014/10/28 | 309 | 315 | 308 | 312 | 94,800 |
2014/10/27 | 306 | 314 | 303 | 313 | 166,300 |
2014/10/24 | 316 | 319 | 303 | 305 | 330,300 |
2014/10/23 | 312 | 315 | 311 | 312 | 121,200 |
2014/10/22 | 314 | 317 | 313 | 315 | 248,300 |
2014/10/21 | 320 | 322 | 310 | 310 | 246,300 |
2014/10/20 | 321 | 326 | 317 | 319 | 248,100 |
2014/10/17 | 318 | 323 | 316 | 319 | 275,900 |
2014/10/16 | 332 | 334 | 320 | 320 | 159,700 |
2014/10/15 | 343 | 344 | 335 | 340 | 162,100 |
2014/10/14 | 339 | 351 | 339 | 340 | 145,700 |
2014/10/10 | 353 | 356 | 351 | 354 | 160,100 |
2014/10/09 | 372 | 372 | 360 | 361 | 259,200 |
2014/10/08 | 363 | 368 | 363 | 366 | 149,700 |
2014/10/07 | 377 | 377 | 372 | 373 | 127,100 |
2014/10/06 | 375 | 375 | 366 | 374 | 112,700 |
2014/10/03 | 361 | 367 | 361 | 365 | 144,100 |
2014/10/02 | 379 | 379 | 367 | 369 | 177,800 |
2014/10/01 | 390 | 390 | 383 | 384 | 120,700 |
2014/09/30 | 390 | 393 | 380 | 388 | 220,600 |
2014/09/29 | 387 | 390 | 385 | 390 | 105,900 |
2014/09/26 | 381 | 388 | 377 | 384 | 91,100 |
2014/09/25 | 380 | 387 | 379 | 387 | 108,400 |
2014/09/24 | 375 | 381 | 374 | 379 | 142,400 |
2014/09/22 | 382 | 386 | 376 | 385 | 151,800 |
2014/09/19 | 380 | 381 | 377 | 381 | 153,900 |
2014/09/18 | 377 | 379 | 374 | 379 | 131,000 |
2014/09/17 | 379 | 380 | 376 | 378 | 135,900 |
2014/09/16 | 384 | 384 | 373 | 377 | 121,000 |
2014/09/12 | 390 | 390 | 380 | 381 | 229,700 |
2014/09/11 | 389 | 389 | 381 | 386 | 161,600 |
2014/09/10 | 385 | 389 | 380 | 389 | 220,900 |
2014/09/09 | 387 | 387 | 380 | 383 | 170,700 |
2014/09/08 | 382 | 385 | 379 | 381 | 177,300 |
2014/09/05 | 386 | 386 | 378 | 379 | 169,900 |
2014/09/04 | 387 | 393 | 384 | 386 | 379,200 |
2014/09/03 | 375 | 393 | 375 | 388 | 399,500 |
2014/09/02 | 375 | 376 | 370 | 373 | 178,300 |
2014/09/01 | 370 | 376 | 370 | 374 | 165,100 |
2014/08/29 | 376 | 378 | 368 | 373 | 285,900 |
2014/08/28 | 380 | 399 | 378 | 381 | 738,600 |
2014/08/27 | 380 | 381 | 368 | 372 | 455,900 |
2014/08/26 | 363 | 378 | 362 | 376 | 568,700 |
2014/08/25 | 359 | 368 | 353 | 362 | 501,600 |
2014/08/22 | 352 | 354 | 343 | 348 | 180,000 |
2014/08/21 | 347 | 353 | 344 | 348 | 200,200 |
2014/08/20 | 351 | 356 | 336 | 341 | 302,200 |
2014/08/19 | 353 | 358 | 352 | 353 | 274,600 |
2014/08/18 | 344 | 349 | 344 | 347 | 134,000 |
2014/08/15 | 352 | 354 | 346 | 347 | 108,700 |
2014/08/14 | 357 | 360 | 350 | 351 | 150,400 |
2014/08/13 | 358 | 360 | 353 | 358 | 142,600 |
2014/08/12 | 369 | 370 | 351 | 358 | 395,000 |
2014/08/11 | 355 | 372 | 351 | 364 | 397,700 |
2014/08/08 | 356 | 356 | 348 | 352 | 181,400 |
2014/08/07 | 351 | 358 | 347 | 356 | 197,900 |
2014/08/06 | 347 | 357 | 347 | 351 | 247,800 |
2014/08/05 | 358 | 358 | 350 | 352 | 187,100 |
2014/08/04 | 352 | 360 | 349 | 357 | 142,900 |
2014/08/01 | 347 | 356 | 347 | 352 | 154,500 |
2014/07/31 | 358 | 362 | 352 | 355 | 194,300 |
2014/07/30 | 359 | 361 | 353 | 357 | 273,300 |
2014/07/29 | 356 | 364 | 355 | 357 | 272,400 |
2014/07/28 | 355 | 373 | 352 | 358 | 670,700 |
2014/07/25 | 341 | 351 | 340 | 349 | 260,200 |
2014/07/24 | 335 | 341 | 334 | 339 | 135,100 |
2014/07/23 | 336 | 338 | 334 | 336 | 80,900 |
2014/07/22 | 338 | 342 | 333 | 334 | 187,000 |
2014/07/18 | 330 | 338 | 326 | 336 | 218,800 |
2014/07/17 | 330 | 336 | 323 | 330 | 169,000 |
2014/07/16 | 337 | 337 | 325 | 328 | 207,200 |
2014/07/15 | 323 | 341 | 323 | 335 | 339,000 |
2014/07/14 | 315 | 334 | 315 | 327 | 240,000 |
2014/07/11 | 311 | 324 | 310 | 316 | 188,400 |
2014/07/10 | 313 | 317 | 311 | 312 | 141,100 |
2014/07/09 | 318 | 319 | 313 | 318 | 148,000 |
2014/07/08 | 328 | 328 | 318 | 318 | 195,000 |
2014/07/07 | 329 | 331 | 325 | 326 | 101,500 |
2014/07/04 | 336 | 336 | 328 | 331 | 106,800 |
2014/07/03 | 338 | 338 | 327 | 330 | 194,400 |
2014/07/02 | 339 | 339 | 332 | 337 | 128,400 |
2014/07/01 | 334 | 342 | 333 | 338 | 250,000 |
2014/06/30 | 325 | 336 | 324 | 336 | 153,300 |
2014/06/27 | 330 | 331 | 324 | 326 | 184,200 |
2014/06/26 | 321 | 333 | 319 | 331 | 248,000 |
2014/06/25 | 321 | 324 | 318 | 320 | 77,700 |
2014/06/24 | 325 | 326 | 319 | 325 | 130,600 |
2014/06/23 | 324 | 325 | 321 | 324 | 113,800 |
2014/06/20 | 327 | 327 | 316 | 316 | 252,300 |
2014/06/19 | 325 | 328 | 324 | 326 | 279,700 |
2014/06/18 | 326 | 331 | 325 | 328 | 240,900 |
2014/06/17 | 327 | 337 | 326 | 328 | 377,100 |
2014/06/16 | 335 | 337 | 325 | 328 | 577,800 |
2014/06/13 | 308 | 330 | 308 | 325 | 1,005,000 |
2014/06/12 | 303 | 304 | 301 | 303 | 149,600 |
2014/06/11 | 301 | 306 | 301 | 306 | 128,600 |
2014/06/10 | 303 | 305 | 300 | 302 | 215,200 |
2014/06/09 | 301 | 303 | 298 | 302 | 167,500 |
2014/06/06 | 298 | 298 | 295 | 296 | 127,500 |
2014/06/05 | 295 | 297 | 291 | 295 | 97,700 |
2014/06/04 | 291 | 300 | 288 | 296 | 289,700 |
2014/06/03 | 294 | 295 | 290 | 291 | 186,700 |
2014/06/02 | 290 | 298 | 290 | 292 | 349,100 |
2014/05/30 | 298 | 299 | 285 | 285 | 788,000 |
2014/05/29 | 296 | 299 | 295 | 296 | 135,600 |
2014/05/28 | 300 | 302 | 296 | 297 | 158,900 |
2014/05/27 | 313 | 313 | 297 | 297 | 378,600 |
2014/05/26 | 319 | 322 | 307 | 312 | 551,700 |
2014/05/23 | 294 | 301 | 293 | 298 | 136,300 |
2014/05/22 | 286 | 294 | 286 | 292 | 234,100 |
2014/05/21 | 279 | 290 | 277 | 285 | 304,600 |
2014/05/20 | 294 | 295 | 286 | 286 | 192,700 |
2014/05/19 | 299 | 306 | 294 | 294 | 158,000 |
2014/05/16 | 304 | 304 | 294 | 295 | 206,900 |
2014/05/15 | 308 | 310 | 304 | 305 | 180,900 |
2014/05/14 | 314 | 318 | 307 | 313 | 126,900 |
2014/05/13 | 320 | 325 | 310 | 314 | 283,100 |
2014/05/12 | 331 | 334 | 317 | 324 | 378,400 |
2014/05/09 | 301 | 337 | 301 | 335 | 780,400 |
2014/05/08 | 317 | 319 | 303 | 304 | 401,400 |
2014/05/07 | 314 | 319 | 310 | 315 | 192,700 |
2014/05/02 | 320 | 322 | 312 | 315 | 211,500 |
2014/05/01 | 319 | 325 | 314 | 323 | 185,600 |
2014/04/30 | 320 | 322 | 312 | 317 | 215,500 |
2014/04/28 | 304 | 324 | 299 | 321 | 449,000 |
2014/04/25 | 308 | 309 | 303 | 305 | 104,500 |
2014/04/24 | 307 | 310 | 304 | 305 | 157,700 |
2014/04/23 | 300 | 306 | 296 | 304 | 211,400 |
2014/04/22 | 294 | 303 | 291 | 297 | 383,700 |
2014/04/21 | 288 | 294 | 287 | 288 | 276,900 |
2014/04/18 | 290 | 291 | 285 | 287 | 134,200 |
2014/04/17 | 289 | 291 | 287 | 289 | 147,200 |
2014/04/16 | 285 | 288 | 283 | 286 | 186,500 |
2014/04/15 | 280 | 284 | 277 | 283 | 126,600 |
2014/04/14 | 274 | 282 | 274 | 279 | 108,600 |
2014/04/11 | 277 | 293 | 272 | 274 | 316,500 |
2014/04/10 | 280 | 282 | 276 | 278 | 136,500 |
2014/04/09 | 275 | 282 | 275 | 279 | 221,200 |
2014/04/08 | 281 | 283 | 276 | 280 | 154,800 |
2014/04/07 | 283 | 285 | 280 | 283 | 87,400 |
2014/04/04 | 279 | 285 | 278 | 284 | 152,900 |
2014/04/03 | 280 | 283 | 277 | 281 | 242,400 |
2014/04/02 | 278 | 279 | 273 | 276 | 318,700 |
2014/04/01 | 271 | 277 | 268 | 275 | 237,200 |
2014/03/31 | 265 | 270 | 259 | 269 | 306,000 |
2014/03/28 | 258 | 263 | 254 | 263 | 299,300 |
2014/03/27 | 260 | 261 | 251 | 259 | 389,900 |
2014/03/26 | 275 | 276 | 265 | 269 | 303,900 |
2014/03/25 | 278 | 279 | 275 | 275 | 209,200 |
2014/03/24 | 279 | 289 | 279 | 281 | 154,900 |
2014/03/20 | 289 | 292 | 279 | 279 | 198,700 |
2014/03/19 | 300 | 300 | 288 | 288 | 138,200 |
2014/03/18 | 290 | 301 | 289 | 298 | 111,500 |
2014/03/17 | 290 | 292 | 286 | 288 | 116,200 |
2014/03/14 | 300 | 301 | 292 | 293 | 246,500 |
2014/03/13 | 294 | 303 | 292 | 301 | 95,500 |
2014/03/12 | 297 | 298 | 292 | 293 | 113,500 |
2014/03/11 | 301 | 302 | 296 | 299 | 88,000 |
2014/03/10 | 304 | 304 | 296 | 298 | 98,100 |
2014/03/07 | 301 | 305 | 296 | 302 | 304,900 |
2014/03/06 | 299 | 301 | 295 | 301 | 92,100 |
2014/03/05 | 299 | 302 | 294 | 300 | 159,500 |
2014/03/04 | 286 | 298 | 285 | 296 | 138,600 |
2014/03/03 | 284 | 289 | 283 | 286 | 116,100 |
2014/02/28 | 295 | 297 | 286 | 289 | 208,500 |
2014/02/27 | 296 | 301 | 295 | 296 | 121,400 |
2014/02/26 | 298 | 302 | 295 | 296 | 146,300 |
2014/02/25 | 313 | 313 | 298 | 303 | 183,800 |
2014/02/24 | 295 | 306 | 295 | 303 | 328,000 |
2014/02/21 | 311 | 315 | 306 | 310 | 150,600 |
2014/02/20 | 299 | 311 | 298 | 308 | 257,800 |
2014/02/19 | 292 | 298 | 291 | 296 | 95,900 |
2014/02/18 | 288 | 296 | 287 | 295 | 147,600 |
2014/02/17 | 285 | 288 | 281 | 287 | 151,100 |
2014/02/14 | 285 | 290 | 281 | 282 | 250,200 |
2014/02/13 | 290 | 291 | 286 | 286 | 174,300 |
2014/02/12 | 288 | 291 | 286 | 287 | 253,100 |
2014/02/10 | 295 | 298 | 286 | 289 | 630,800 |
2014/02/07 | 302 | 314 | 302 | 310 | 136,900 |
2014/02/06 | 305 | 308 | 296 | 298 | 201,600 |
2014/02/05 | 308 | 311 | 293 | 302 | 167,000 |
2014/02/04 | 315 | 315 | 301 | 301 | 192,900 |
2014/02/03 | 331 | 350 | 320 | 321 | 218,900 |
2014/01/31 | 343 | 347 | 335 | 339 | 159,800 |
2014/01/30 | 336 | 343 | 335 | 343 | 161,000 |
2014/01/29 | 331 | 348 | 331 | 344 | 111,800 |
2014/01/28 | 337 | 340 | 329 | 330 | 130,000 |
2014/01/27 | 336 | 342 | 332 | 335 | 207,900 |
2014/01/24 | 343 | 350 | 341 | 347 | 254,000 |
2014/01/23 | 349 | 352 | 347 | 348 | 242,900 |
2014/01/22 | 341 | 347 | 336 | 346 | 163,700 |
2014/01/21 | 338 | 338 | 330 | 337 | 197,700 |
2014/01/20 | 332 | 334 | 329 | 332 | 105,000 |
2014/01/17 | 324 | 332 | 323 | 328 | 114,800 |
2014/01/16 | 329 | 332 | 321 | 325 | 208,800 |
2014/01/15 | 328 | 330 | 326 | 330 | 114,400 |
2014/01/14 | 332 | 333 | 324 | 327 | 126,700 |
2014/01/10 | 341 | 341 | 337 | 339 | 80,600 |
2014/01/09 | 346 | 347 | 335 | 341 | 106,300 |
2014/01/08 | 342 | 348 | 339 | 348 | 143,300 |
2014/01/07 | 337 | 340 | 333 | 336 | 85,400 |
2014/01/06 | 335 | 341 | 332 | 337 | 168,500 |