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 |
---|---|---|---|---|---|
2015/12/30 | 357 | 359 | 353 | 356 | 97,400 |
2015/12/29 | 350 | 357 | 346 | 353 | 115,300 |
2015/12/28 | 336 | 357 | 336 | 354 | 127,000 |
2015/12/25 | 350 | 352 | 335 | 338 | 349,200 |
2015/12/24 | 359 | 359 | 352 | 356 | 142,100 |
2015/12/22 | 356 | 358 | 353 | 354 | 140,700 |
2015/12/21 | 366 | 369 | 356 | 359 | 143,700 |
2015/12/18 | 371 | 380 | 369 | 370 | 240,400 |
2015/12/17 | 373 | 376 | 370 | 375 | 247,000 |
2015/12/16 | 355 | 374 | 355 | 372 | 221,200 |
2015/12/15 | 360 | 362 | 352 | 354 | 166,600 |
2015/12/14 | 365 | 365 | 356 | 359 | 226,600 |
2015/12/11 | 369 | 378 | 366 | 375 | 336,400 |
2015/12/10 | 361 | 368 | 360 | 361 | 153,300 |
2015/12/09 | 359 | 374 | 358 | 366 | 286,700 |
2015/12/08 | 371 | 371 | 358 | 361 | 251,700 |
2015/12/07 | 371 | 376 | 368 | 371 | 200,700 |
2015/12/04 | 369 | 374 | 368 | 370 | 218,100 |
2015/12/03 | 375 | 379 | 371 | 378 | 206,200 |
2015/12/02 | 374 | 375 | 368 | 375 | 283,900 |
2015/12/01 | 368 | 377 | 367 | 376 | 153,400 |
2015/11/30 | 370 | 373 | 366 | 372 | 172,600 |
2015/11/27 | 376 | 378 | 371 | 373 | 131,500 |
2015/11/26 | 376 | 382 | 373 | 373 | 121,900 |
2015/11/25 | 374 | 386 | 373 | 379 | 269,500 |
2015/11/24 | 381 | 381 | 371 | 374 | 162,300 |
2015/11/20 | 382 | 383 | 375 | 377 | 107,300 |
2015/11/19 | 386 | 386 | 380 | 382 | 142,300 |
2015/11/18 | 380 | 389 | 379 | 379 | 158,500 |
2015/11/17 | 376 | 390 | 375 | 388 | 264,200 |
2015/11/16 | 365 | 375 | 364 | 372 | 154,300 |
2015/11/13 | 381 | 383 | 370 | 373 | 300,100 |
2015/11/12 | 376 | 386 | 374 | 383 | 326,000 |
2015/11/11 | 369 | 384 | 369 | 378 | 1,161,600 |
2015/11/10 | 393 | 398 | 390 | 397 | 105,100 |
2015/11/09 | 388 | 396 | 384 | 396 | 201,900 |
2015/11/06 | 386 | 386 | 377 | 384 | 131,900 |
2015/11/05 | 386 | 393 | 384 | 389 | 115,700 |
2015/11/04 | 380 | 392 | 380 | 383 | 201,600 |
2015/11/02 | 377 | 379 | 375 | 378 | 122,300 |
2015/10/30 | 381 | 383 | 376 | 379 | 138,500 |
2015/10/29 | 384 | 387 | 378 | 380 | 137,100 |
2015/10/28 | 378 | 379 | 375 | 379 | 118,400 |
2015/10/27 | 378 | 382 | 375 | 377 | 127,500 |
2015/10/26 | 379 | 381 | 375 | 379 | 111,200 |
2015/10/23 | 384 | 384 | 374 | 381 | 175,700 |
2015/10/22 | 380 | 381 | 376 | 376 | 91,900 |
2015/10/21 | 375 | 388 | 374 | 381 | 251,700 |
2015/10/20 | 375 | 380 | 366 | 375 | 194,700 |
2015/10/19 | 383 | 383 | 372 | 376 | 203,100 |
2015/10/16 | 381 | 384 | 375 | 378 | 189,500 |
2015/10/15 | 366 | 380 | 363 | 373 | 174,200 |
2015/10/14 | 377 | 380 | 370 | 374 | 260,900 |
2015/10/13 | 393 | 404 | 379 | 382 | 663,200 |
2015/10/09 | 365 | 383 | 364 | 379 | 238,400 |
2015/10/08 | 360 | 369 | 359 | 361 | 181,300 |
2015/10/07 | 349 | 365 | 347 | 362 | 248,100 |
2015/10/06 | 364 | 364 | 343 | 345 | 318,700 |
2015/10/05 | 348 | 357 | 347 | 356 | 128,300 |
2015/10/02 | 354 | 355 | 341 | 346 | 257,100 |
2015/10/01 | 349 | 363 | 349 | 360 | 184,600 |
2015/09/30 | 339 | 347 | 337 | 347 | 128,400 |
2015/09/29 | 341 | 342 | 331 | 335 | 192,600 |
2015/09/28 | 346 | 351 | 343 | 348 | 160,200 |
2015/09/25 | 343 | 353 | 341 | 351 | 182,000 |
2015/09/24 | 347 | 350 | 344 | 344 | 145,300 |
2015/09/18 | 355 | 359 | 352 | 356 | 149,300 |
2015/09/17 | 351 | 360 | 350 | 356 | 326,100 |
2015/09/16 | 350 | 352 | 344 | 345 | 183,800 |
2015/09/15 | 357 | 357 | 346 | 348 | 340,800 |
2015/09/14 | 368 | 368 | 351 | 357 | 247,700 |
2015/09/11 | 359 | 371 | 358 | 369 | 226,400 |
2015/09/10 | 365 | 369 | 358 | 359 | 219,200 |
2015/09/09 | 359 | 375 | 357 | 375 | 324,500 |
2015/09/08 | 345 | 355 | 342 | 348 | 284,600 |
2015/09/07 | 350 | 353 | 343 | 348 | 219,300 |
2015/09/04 | 372 | 372 | 348 | 355 | 298,800 |
2015/09/03 | 366 | 378 | 361 | 372 | 339,400 |
2015/09/02 | 361 | 380 | 356 | 363 | 458,100 |
2015/09/01 | 382 | 383 | 371 | 372 | 471,600 |
2015/08/31 | 376 | 387 | 367 | 378 | 538,300 |
2015/08/28 | 364 | 375 | 364 | 368 | 417,300 |
2015/08/27 | 355 | 360 | 352 | 355 | 411,600 |
2015/08/26 | 344 | 357 | 341 | 352 | 463,200 |
2015/08/25 | 324 | 360 | 315 | 345 | 673,900 |
2015/08/24 | 375 | 390 | 352 | 356 | 639,700 |
2015/08/21 | 424 | 424 | 405 | 407 | 464,000 |
2015/08/20 | 440 | 443 | 430 | 430 | 312,000 |
2015/08/19 | 450 | 458 | 448 | 451 | 203,600 |
2015/08/18 | 445 | 451 | 441 | 450 | 132,000 |
2015/08/17 | 440 | 450 | 435 | 448 | 208,000 |
2015/08/14 | 441 | 445 | 438 | 441 | 250,200 |
2015/08/13 | 438 | 453 | 437 | 446 | 364,000 |
2015/08/12 | 442 | 446 | 430 | 437 | 643,100 |
2015/08/11 | 445 | 458 | 445 | 450 | 212,100 |
2015/08/10 | 436 | 446 | 435 | 444 | 193,100 |
2015/08/07 | 430 | 440 | 430 | 435 | 207,000 |
2015/08/06 | 434 | 436 | 428 | 431 | 227,300 |
2015/08/05 | 446 | 447 | 431 | 432 | 320,000 |
2015/08/04 | 454 | 458 | 446 | 450 | 222,800 |
2015/08/03 | 466 | 466 | 455 | 459 | 157,800 |
2015/07/31 | 476 | 476 | 462 | 467 | 140,600 |
2015/07/30 | 459 | 478 | 459 | 473 | 273,600 |
2015/07/29 | 450 | 467 | 450 | 458 | 314,300 |
2015/07/28 | 450 | 455 | 443 | 451 | 165,600 |
2015/07/27 | 467 | 467 | 455 | 457 | 120,700 |
2015/07/24 | 471 | 474 | 461 | 467 | 153,500 |
2015/07/23 | 481 | 482 | 473 | 475 | 77,300 |
2015/07/22 | 476 | 485 | 473 | 482 | 157,300 |
2015/07/21 | 481 | 485 | 476 | 478 | 104,100 |
2015/07/17 | 478 | 478 | 472 | 476 | 84,200 |
2015/07/16 | 474 | 476 | 465 | 476 | 177,100 |
2015/07/15 | 488 | 490 | 471 | 477 | 276,900 |
2015/07/14 | 466 | 484 | 466 | 483 | 301,000 |
2015/07/13 | 458 | 462 | 457 | 458 | 108,400 |
2015/07/10 | 462 | 467 | 452 | 455 | 290,400 |
2015/07/09 | 437 | 455 | 426 | 454 | 435,600 |
2015/07/08 | 478 | 478 | 452 | 455 | 328,700 |
2015/07/07 | 476 | 481 | 473 | 477 | 202,500 |
2015/07/06 | 496 | 496 | 474 | 474 | 345,800 |
2015/07/03 | 507 | 515 | 500 | 502 | 368,900 |
2015/07/02 | 496 | 509 | 493 | 504 | 461,900 |
2015/07/01 | 481 | 494 | 481 | 492 | 248,500 |
2015/06/30 | 469 | 485 | 469 | 482 | 285,800 |
2015/06/29 | 471 | 474 | 466 | 471 | 221,800 |
2015/06/26 | 492 | 495 | 481 | 484 | 356,100 |
2015/06/25 | 492 | 499 | 491 | 494 | 204,200 |
2015/06/24 | 499 | 499 | 490 | 492 | 267,200 |
2015/06/23 | 497 | 497 | 491 | 494 | 209,500 |
2015/06/22 | 498 | 502 | 484 | 489 | 345,600 |
2015/06/19 | 497 | 508 | 488 | 497 | 424,900 |
2015/06/18 | 492 | 498 | 487 | 487 | 454,900 |
2015/06/17 | 492 | 517 | 491 | 494 | 723,100 |
2015/06/16 | 486 | 499 | 484 | 492 | 341,100 |
2015/06/15 | 495 | 496 | 476 | 485 | 662,900 |
2015/06/12 | 507 | 514 | 501 | 503 | 531,300 |
2015/06/11 | 507 | 511 | 501 | 507 | 428,300 |
2015/06/10 | 498 | 509 | 486 | 497 | 563,200 |
2015/06/09 | 497 | 521 | 496 | 499 | 1,136,300 |
2015/06/08 | 476 | 504 | 476 | 499 | 718,300 |
2015/06/05 | 463 | 478 | 461 | 475 | 969,100 |
2015/06/04 | 447 | 460 | 446 | 459 | 454,400 |
2015/06/03 | 433 | 449 | 433 | 447 | 447,700 |
2015/06/02 | 429 | 443 | 426 | 437 | 403,900 |
2015/06/01 | 427 | 429 | 420 | 427 | 273,700 |
2015/05/29 | 414 | 432 | 413 | 425 | 648,000 |
2015/05/28 | 425 | 425 | 408 | 413 | 724,100 |
2015/05/27 | 398 | 410 | 396 | 409 | 625,000 |
2015/05/26 | 399 | 402 | 397 | 398 | 279,800 |
2015/05/25 | 401 | 407 | 397 | 399 | 402,100 |
2015/05/22 | 399 | 407 | 396 | 402 | 560,600 |
2015/05/21 | 406 | 409 | 396 | 399 | 711,600 |
2015/05/20 | 413 | 415 | 406 | 407 | 560,500 |
2015/05/19 | 425 | 425 | 405 | 420 | 483,800 |
2015/05/18 | 425 | 430 | 415 | 418 | 276,800 |
2015/05/15 | 426 | 429 | 415 | 420 | 353,800 |
2015/05/14 | 443 | 443 | 422 | 427 | 624,800 |
2015/05/13 | 424 | 473 | 421 | 447 | 998,400 |
2015/05/12 | 411 | 414 | 394 | 400 | 224,000 |
2015/05/11 | 414 | 424 | 413 | 413 | 134,700 |
2015/05/08 | 426 | 427 | 410 | 414 | 285,900 |
2015/05/07 | 420 | 432 | 420 | 426 | 157,500 |
2015/05/01 | 426 | 430 | 419 | 420 | 201,100 |
2015/04/30 | 418 | 429 | 415 | 424 | 178,300 |
2015/04/28 | 428 | 428 | 419 | 420 | 140,400 |
2015/04/27 | 422 | 430 | 418 | 423 | 110,800 |
2015/04/24 | 410 | 422 | 410 | 416 | 98,800 |
2015/04/23 | 407 | 414 | 407 | 412 | 100,900 |
2015/04/22 | 410 | 419 | 409 | 409 | 121,900 |
2015/04/21 | 414 | 418 | 409 | 413 | 96,500 |
2015/04/20 | 411 | 420 | 406 | 414 | 183,600 |
2015/04/17 | 417 | 422 | 410 | 410 | 145,000 |
2015/04/16 | 416 | 424 | 414 | 419 | 256,800 |
2015/04/15 | 405 | 414 | 404 | 412 | 99,900 |
2015/04/14 | 402 | 408 | 399 | 403 | 152,700 |
2015/04/13 | 397 | 403 | 393 | 402 | 103,700 |
2015/04/10 | 397 | 402 | 394 | 398 | 135,400 |
2015/04/09 | 407 | 408 | 394 | 394 | 163,800 |
2015/04/08 | 401 | 407 | 398 | 404 | 229,400 |
2015/04/07 | 394 | 413 | 394 | 401 | 317,800 |
2015/04/06 | 398 | 399 | 391 | 396 | 143,000 |
2015/04/03 | 394 | 399 | 392 | 398 | 108,600 |
2015/04/02 | 389 | 398 | 389 | 396 | 149,200 |
2015/04/01 | 385 | 391 | 383 | 386 | 207,500 |
2015/03/31 | 390 | 403 | 387 | 388 | 213,600 |
2015/03/30 | 393 | 401 | 390 | 391 | 298,700 |
2015/03/27 | 401 | 409 | 393 | 395 | 218,300 |
2015/03/26 | 405 | 409 | 401 | 403 | 220,300 |
2015/03/25 | 419 | 419 | 405 | 408 | 287,100 |
2015/03/24 | 423 | 435 | 419 | 422 | 307,300 |
2015/03/23 | 435 | 437 | 423 | 427 | 295,300 |
2015/03/20 | 448 | 448 | 437 | 438 | 293,400 |
2015/03/19 | 446 | 458 | 442 | 451 | 444,800 |
2015/03/18 | 433 | 450 | 430 | 443 | 475,900 |
2015/03/17 | 428 | 433 | 424 | 432 | 254,900 |
2015/03/16 | 445 | 446 | 426 | 429 | 434,200 |
2015/03/13 | 445 | 459 | 441 | 456 | 597,800 |
2015/03/12 | 424 | 431 | 424 | 429 | 162,700 |
2015/03/11 | 427 | 432 | 425 | 425 | 251,900 |
2015/03/10 | 431 | 435 | 428 | 430 | 232,400 |
2015/03/09 | 432 | 439 | 429 | 431 | 351,900 |
2015/03/06 | 434 | 441 | 433 | 438 | 457,400 |
2015/03/05 | 421 | 434 | 421 | 429 | 462,100 |
2015/03/04 | 404 | 422 | 404 | 420 | 533,600 |
2015/03/03 | 404 | 413 | 395 | 403 | 590,000 |
2015/03/02 | 409 | 425 | 408 | 420 | 317,100 |
2015/02/27 | 398 | 407 | 392 | 404 | 497,400 |
2015/02/26 | 390 | 395 | 389 | 393 | 237,400 |
2015/02/25 | 385 | 393 | 384 | 387 | 201,100 |
2015/02/24 | 381 | 383 | 378 | 381 | 198,300 |
2015/02/23 | 387 | 389 | 380 | 383 | 394,100 |
2015/02/20 | 390 | 392 | 382 | 389 | 247,000 |
2015/02/19 | 390 | 394 | 385 | 388 | 180,400 |
2015/02/18 | 400 | 400 | 388 | 390 | 282,000 |
2015/02/17 | 390 | 402 | 389 | 398 | 347,100 |
2015/02/16 | 380 | 392 | 379 | 388 | 290,600 |
2015/02/13 | 373 | 384 | 368 | 382 | 328,800 |
2015/02/12 | 373 | 373 | 363 | 365 | 147,100 |
2015/02/10 | 369 | 373 | 364 | 372 | 152,300 |
2015/02/09 | 369 | 370 | 358 | 363 | 320,000 |
2015/02/06 | 363 | 373 | 353 | 370 | 404,800 |
2015/02/05 | 360 | 375 | 352 | 360 | 666,600 |
2015/02/04 | 361 | 365 | 350 | 361 | 295,200 |
2015/02/03 | 351 | 359 | 351 | 357 | 144,100 |
2015/02/02 | 352 | 357 | 349 | 349 | 111,800 |
2015/01/30 | 355 | 355 | 349 | 352 | 79,400 |
2015/01/29 | 355 | 357 | 351 | 353 | 85,500 |
2015/01/28 | 351 | 356 | 347 | 355 | 85,300 |
2015/01/27 | 353 | 355 | 348 | 355 | 73,100 |
2015/01/26 | 344 | 353 | 344 | 352 | 144,600 |
2015/01/23 | 351 | 351 | 345 | 351 | 94,300 |
2015/01/22 | 348 | 351 | 342 | 349 | 95,600 |
2015/01/21 | 351 | 352 | 343 | 348 | 152,100 |
2015/01/20 | 342 | 352 | 335 | 351 | 136,500 |
2015/01/19 | 341 | 344 | 339 | 339 | 85,000 |
2015/01/16 | 342 | 343 | 334 | 339 | 291,700 |
2015/01/15 | 337 | 346 | 336 | 345 | 130,000 |
2015/01/14 | 337 | 346 | 335 | 337 | 170,800 |
2015/01/13 | 337 | 338 | 331 | 337 | 130,800 |
2015/01/09 | 341 | 342 | 336 | 337 | 220,300 |
2015/01/08 | 342 | 347 | 338 | 342 | 269,800 |
2015/01/07 | 344 | 350 | 342 | 342 | 275,300 |
2015/01/06 | 356 | 358 | 352 | 352 | 181,500 |
2015/01/05 | 365 | 368 | 359 | 364 | 117,700 |