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 |
---|---|---|---|---|---|
2016/12/30 | 380 | 384 | 376 | 381 | 377,800 |
2016/12/29 | 390 | 391 | 383 | 385 | 379,100 |
2016/12/28 | 395 | 395 | 384 | 389 | 978,500 |
2016/12/27 | 396 | 404 | 393 | 395 | 458,100 |
2016/12/26 | 408 | 410 | 393 | 395 | 607,500 |
2016/12/22 | 412 | 415 | 407 | 408 | 359,600 |
2016/12/21 | 416 | 421 | 409 | 417 | 512,300 |
2016/12/20 | 417 | 422 | 411 | 419 | 410,500 |
2016/12/19 | 421 | 428 | 418 | 421 | 368,600 |
2016/12/16 | 427 | 427 | 417 | 424 | 617,600 |
2016/12/15 | 427 | 436 | 422 | 424 | 676,900 |
2016/12/14 | 438 | 439 | 426 | 436 | 638,100 |
2016/12/13 | 429 | 446 | 427 | 441 | 700,500 |
2016/12/12 | 452 | 454 | 423 | 433 | 1,495,500 |
2016/12/09 | 385 | 426 | 385 | 420 | 1,448,100 |
2016/12/08 | 385 | 388 | 381 | 387 | 620,700 |
2016/12/07 | 387 | 390 | 379 | 387 | 468,500 |
2016/12/06 | 386 | 390 | 381 | 387 | 498,400 |
2016/12/05 | 380 | 390 | 373 | 378 | 884,400 |
2016/12/02 | 361 | 382 | 355 | 380 | 1,572,700 |
2016/12/01 | 338 | 352 | 336 | 344 | 1,270,500 |
2016/11/30 | 327 | 327 | 322 | 322 | 287,500 |
2016/11/29 | 331 | 332 | 325 | 327 | 343,300 |
2016/11/28 | 330 | 333 | 326 | 333 | 326,300 |
2016/11/25 | 328 | 336 | 328 | 334 | 439,700 |
2016/11/24 | 331 | 335 | 326 | 328 | 363,600 |
2016/11/22 | 320 | 328 | 320 | 326 | 373,200 |
2016/11/21 | 322 | 324 | 315 | 318 | 611,200 |
2016/11/18 | 319 | 325 | 314 | 325 | 475,300 |
2016/11/17 | 318 | 319 | 313 | 316 | 408,400 |
2016/11/16 | 318 | 323 | 316 | 321 | 435,100 |
2016/11/15 | 311 | 314 | 310 | 313 | 313,500 |
2016/11/14 | 305 | 314 | 301 | 312 | 319,200 |
2016/11/11 | 310 | 315 | 299 | 304 | 662,000 |
2016/11/10 | 308 | 314 | 305 | 309 | 522,800 |
2016/11/09 | 315 | 321 | 290 | 297 | 500,400 |
2016/11/08 | 313 | 315 | 308 | 311 | 125,200 |
2016/11/07 | 313 | 315 | 308 | 312 | 229,800 |
2016/11/04 | 309 | 311 | 302 | 307 | 412,500 |
2016/11/02 | 321 | 323 | 304 | 317 | 628,200 |
2016/11/01 | 336 | 336 | 324 | 326 | 332,700 |
2016/10/31 | 329 | 338 | 328 | 336 | 273,300 |
2016/10/28 | 338 | 340 | 331 | 334 | 296,100 |
2016/10/27 | 336 | 340 | 334 | 338 | 177,900 |
2016/10/26 | 338 | 338 | 327 | 336 | 278,100 |
2016/10/25 | 343 | 343 | 337 | 340 | 223,700 |
2016/10/24 | 340 | 343 | 337 | 342 | 129,700 |
2016/10/21 | 340 | 342 | 338 | 341 | 237,000 |
2016/10/20 | 339 | 340 | 333 | 340 | 270,900 |
2016/10/19 | 339 | 342 | 333 | 337 | 163,800 |
2016/10/18 | 335 | 339 | 332 | 338 | 174,600 |
2016/10/17 | 334 | 339 | 334 | 338 | 118,100 |
2016/10/14 | 332 | 337 | 328 | 336 | 154,400 |
2016/10/13 | 337 | 338 | 329 | 334 | 224,600 |
2016/10/12 | 339 | 343 | 334 | 337 | 236,200 |
2016/10/11 | 344 | 348 | 340 | 344 | 293,300 |
2016/10/07 | 333 | 338 | 333 | 337 | 242,800 |
2016/10/06 | 330 | 334 | 328 | 334 | 290,100 |
2016/10/05 | 327 | 332 | 322 | 325 | 342,600 |
2016/10/04 | 320 | 330 | 317 | 329 | 329,700 |
2016/10/03 | 319 | 325 | 316 | 323 | 237,200 |
2016/09/30 | 318 | 326 | 312 | 316 | 513,500 |
2016/09/29 | 325 | 336 | 320 | 323 | 893,600 |
2016/09/28 | 314 | 316 | 307 | 315 | 298,900 |
2016/09/27 | 304 | 318 | 302 | 317 | 265,500 |
2016/09/26 | 307 | 308 | 302 | 305 | 239,300 |
2016/09/23 | 304 | 313 | 301 | 311 | 461,200 |
2016/09/21 | 303 | 307 | 295 | 307 | 414,200 |
2016/09/20 | 301 | 306 | 298 | 302 | 250,500 |
2016/09/16 | 301 | 307 | 299 | 301 | 307,300 |
2016/09/15 | 304 | 304 | 297 | 300 | 277,600 |
2016/09/14 | 310 | 312 | 302 | 310 | 448,500 |
2016/09/13 | 309 | 311 | 304 | 308 | 158,500 |
2016/09/12 | 311 | 312 | 304 | 305 | 183,000 |
2016/09/09 | 318 | 325 | 317 | 320 | 424,400 |
2016/09/08 | 306 | 316 | 303 | 313 | 299,500 |
2016/09/07 | 301 | 307 | 300 | 306 | 205,600 |
2016/09/06 | 297 | 302 | 297 | 301 | 166,900 |
2016/09/05 | 302 | 302 | 294 | 299 | 298,100 |
2016/09/02 | 298 | 302 | 296 | 297 | 313,700 |
2016/09/01 | 300 | 302 | 297 | 299 | 227,500 |
2016/08/31 | 305 | 305 | 298 | 303 | 218,600 |
2016/08/30 | 303 | 306 | 299 | 302 | 332,900 |
2016/08/29 | 311 | 315 | 309 | 310 | 280,500 |
2016/08/26 | 305 | 312 | 305 | 307 | 405,400 |
2016/08/25 | 306 | 307 | 299 | 304 | 233,400 |
2016/08/24 | 311 | 311 | 305 | 305 | 165,100 |
2016/08/23 | 307 | 314 | 299 | 307 | 497,000 |
2016/08/22 | 297 | 321 | 294 | 319 | 521,000 |
2016/08/19 | 292 | 298 | 291 | 296 | 181,000 |
2016/08/18 | 293 | 295 | 286 | 290 | 318,900 |
2016/08/17 | 294 | 296 | 289 | 295 | 276,900 |
2016/08/16 | 301 | 305 | 290 | 292 | 367,300 |
2016/08/15 | 292 | 304 | 289 | 300 | 561,900 |
2016/08/12 | 297 | 299 | 281 | 285 | 698,700 |
2016/08/10 | 292 | 294 | 279 | 284 | 369,000 |
2016/08/09 | 290 | 296 | 289 | 293 | 242,400 |
2016/08/08 | 291 | 295 | 285 | 294 | 379,900 |
2016/08/05 | 294 | 295 | 285 | 286 | 327,500 |
2016/08/04 | 293 | 297 | 290 | 295 | 250,800 |
2016/08/03 | 295 | 295 | 282 | 287 | 569,200 |
2016/08/02 | 309 | 309 | 298 | 298 | 359,100 |
2016/08/01 | 310 | 315 | 301 | 312 | 258,200 |
2016/07/29 | 314 | 315 | 304 | 313 | 337,700 |
2016/07/28 | 319 | 319 | 312 | 315 | 330,700 |
2016/07/27 | 328 | 328 | 319 | 322 | 161,900 |
2016/07/26 | 328 | 329 | 318 | 325 | 453,400 |
2016/07/25 | 337 | 339 | 330 | 334 | 267,200 |
2016/07/22 | 338 | 342 | 330 | 338 | 321,500 |
2016/07/21 | 343 | 351 | 342 | 346 | 410,000 |
2016/07/20 | 343 | 344 | 332 | 337 | 409,900 |
2016/07/19 | 335 | 343 | 332 | 343 | 514,700 |
2016/07/15 | 336 | 342 | 327 | 328 | 470,500 |
2016/07/14 | 328 | 340 | 325 | 337 | 432,500 |
2016/07/13 | 338 | 339 | 322 | 324 | 548,300 |
2016/07/12 | 330 | 336 | 327 | 330 | 288,900 |
2016/07/11 | 313 | 325 | 313 | 323 | 180,100 |
2016/07/08 | 313 | 315 | 308 | 311 | 244,500 |
2016/07/07 | 316 | 319 | 311 | 313 | 237,900 |
2016/07/06 | 308 | 315 | 303 | 313 | 349,000 |
2016/07/05 | 328 | 329 | 311 | 316 | 551,400 |
2016/07/04 | 335 | 337 | 327 | 328 | 329,100 |
2016/07/01 | 336 | 337 | 327 | 335 | 265,000 |
2016/06/30 | 340 | 342 | 335 | 338 | 364,100 |
2016/06/29 | 344 | 346 | 330 | 332 | 659,200 |
2016/06/28 | 336 | 344 | 327 | 338 | 310,100 |
2016/06/27 | 344 | 347 | 338 | 340 | 266,200 |
2016/06/24 | 367 | 372 | 333 | 345 | 585,000 |
2016/06/23 | 360 | 365 | 356 | 362 | 326,100 |
2016/06/22 | 368 | 371 | 354 | 361 | 645,700 |
2016/06/21 | 369 | 375 | 365 | 369 | 257,900 |
2016/06/20 | 363 | 377 | 363 | 372 | 499,700 |
2016/06/17 | 363 | 366 | 355 | 355 | 368,800 |
2016/06/16 | 377 | 379 | 362 | 362 | 404,300 |
2016/06/15 | 372 | 384 | 368 | 382 | 482,300 |
2016/06/14 | 381 | 385 | 367 | 373 | 464,100 |
2016/06/13 | 394 | 394 | 382 | 388 | 394,500 |
2016/06/10 | 408 | 409 | 399 | 401 | 344,300 |
2016/06/09 | 399 | 413 | 399 | 408 | 395,900 |
2016/06/08 | 395 | 397 | 386 | 397 | 304,800 |
2016/06/07 | 390 | 394 | 387 | 392 | 273,500 |
2016/06/06 | 376 | 390 | 370 | 388 | 339,000 |
2016/06/03 | 379 | 385 | 377 | 382 | 365,700 |
2016/06/02 | 384 | 386 | 371 | 379 | 475,600 |
2016/06/01 | 395 | 396 | 382 | 389 | 491,200 |
2016/05/31 | 402 | 405 | 396 | 402 | 403,300 |
2016/05/30 | 398 | 406 | 392 | 405 | 396,600 |
2016/05/27 | 391 | 395 | 385 | 393 | 365,200 |
2016/05/26 | 391 | 393 | 381 | 384 | 565,400 |
2016/05/25 | 375 | 403 | 375 | 390 | 1,424,400 |
2016/05/24 | 359 | 368 | 358 | 365 | 395,000 |
2016/05/23 | 359 | 366 | 352 | 358 | 472,200 |
2016/05/20 | 360 | 363 | 346 | 356 | 736,100 |
2016/05/19 | 388 | 388 | 362 | 364 | 763,100 |
2016/05/18 | 366 | 378 | 365 | 377 | 679,000 |
2016/05/17 | 345 | 359 | 345 | 356 | 452,500 |
2016/05/16 | 342 | 357 | 333 | 339 | 621,400 |
2016/05/13 | 346 | 346 | 331 | 336 | 611,200 |
2016/05/12 | 353 | 365 | 343 | 344 | 1,318,300 |
2016/05/11 | 346 | 356 | 344 | 348 | 538,300 |
2016/05/10 | 337 | 346 | 331 | 342 | 256,800 |
2016/05/09 | 341 | 346 | 333 | 339 | 539,400 |
2016/05/06 | 337 | 342 | 330 | 337 | 365,400 |
2016/05/02 | 333 | 344 | 328 | 340 | 311,000 |
2016/04/28 | 352 | 360 | 339 | 341 | 552,100 |
2016/04/27 | 343 | 355 | 341 | 350 | 278,700 |
2016/04/26 | 345 | 347 | 336 | 345 | 473,100 |
2016/04/25 | 353 | 357 | 340 | 353 | 631,100 |
2016/04/22 | 336 | 351 | 334 | 348 | 334,400 |
2016/04/21 | 346 | 346 | 339 | 340 | 329,400 |
2016/04/20 | 345 | 348 | 337 | 339 | 454,600 |
2016/04/19 | 328 | 333 | 325 | 329 | 191,000 |
2016/04/18 | 319 | 326 | 316 | 321 | 414,800 |
2016/04/15 | 340 | 340 | 334 | 335 | 140,700 |
2016/04/14 | 349 | 349 | 335 | 341 | 349,600 |
2016/04/13 | 337 | 347 | 333 | 341 | 407,300 |
2016/04/12 | 318 | 340 | 318 | 332 | 461,400 |
2016/04/11 | 313 | 316 | 310 | 314 | 130,300 |
2016/04/08 | 302 | 316 | 298 | 311 | 233,600 |
2016/04/07 | 300 | 313 | 298 | 306 | 306,400 |
2016/04/06 | 299 | 300 | 291 | 293 | 197,100 |
2016/04/05 | 318 | 320 | 295 | 299 | 526,800 |
2016/04/04 | 310 | 327 | 310 | 318 | 631,500 |
2016/04/01 | 316 | 316 | 303 | 307 | 522,800 |
2016/03/31 | 317 | 326 | 310 | 310 | 652,100 |
2016/03/30 | 313 | 322 | 307 | 316 | 369,800 |
2016/03/29 | 310 | 316 | 309 | 315 | 175,000 |
2016/03/28 | 311 | 318 | 309 | 315 | 197,600 |
2016/03/25 | 314 | 319 | 310 | 311 | 268,800 |
2016/03/24 | 321 | 321 | 310 | 312 | 265,100 |
2016/03/23 | 326 | 329 | 320 | 325 | 195,800 |
2016/03/22 | 330 | 336 | 319 | 326 | 564,600 |
2016/03/18 | 327 | 336 | 320 | 326 | 747,700 |
2016/03/17 | 326 | 332 | 321 | 322 | 533,400 |
2016/03/16 | 327 | 329 | 320 | 325 | 417,000 |
2016/03/15 | 326 | 329 | 319 | 327 | 358,600 |
2016/03/14 | 327 | 330 | 325 | 328 | 379,700 |
2016/03/11 | 317 | 328 | 313 | 324 | 662,800 |
2016/03/10 | 329 | 332 | 321 | 323 | 361,600 |
2016/03/09 | 328 | 333 | 319 | 329 | 560,600 |
2016/03/08 | 346 | 346 | 329 | 334 | 493,100 |
2016/03/07 | 356 | 356 | 339 | 342 | 601,600 |
2016/03/04 | 340 | 369 | 337 | 352 | 848,600 |
2016/03/03 | 330 | 337 | 325 | 333 | 336,400 |
2016/03/02 | 326 | 334 | 325 | 333 | 447,200 |
2016/03/01 | 313 | 325 | 312 | 320 | 759,400 |
2016/02/29 | 319 | 330 | 299 | 302 | 642,800 |
2016/02/26 | 315 | 319 | 306 | 316 | 655,700 |
2016/02/25 | 306 | 315 | 305 | 309 | 663,800 |
2016/02/24 | 295 | 310 | 288 | 306 | 1,035,400 |
2016/02/23 | 281 | 293 | 276 | 279 | 493,100 |
2016/02/22 | 276 | 280 | 269 | 276 | 379,200 |
2016/02/19 | 287 | 289 | 273 | 280 | 322,900 |
2016/02/18 | 279 | 304 | 278 | 293 | 488,300 |
2016/02/17 | 272 | 280 | 263 | 267 | 197,100 |
2016/02/16 | 270 | 282 | 270 | 275 | 454,800 |
2016/02/15 | 258 | 273 | 255 | 267 | 659,100 |
2016/02/12 | 265 | 278 | 258 | 262 | 770,200 |
2016/02/10 | 242 | 286 | 242 | 270 | 1,349,600 |
2016/02/09 | 263 | 263 | 250 | 250 | 268,900 |
2016/02/08 | 261 | 280 | 260 | 271 | 466,600 |
2016/02/05 | 270 | 274 | 265 | 269 | 276,900 |
2016/02/04 | 273 | 284 | 271 | 281 | 225,200 |
2016/02/03 | 275 | 276 | 266 | 273 | 253,300 |
2016/02/02 | 287 | 291 | 280 | 285 | 287,900 |
2016/02/01 | 290 | 292 | 284 | 290 | 343,900 |
2016/01/29 | 285 | 295 | 273 | 291 | 333,500 |
2016/01/28 | 288 | 290 | 280 | 282 | 140,600 |
2016/01/27 | 293 | 298 | 283 | 292 | 219,600 |
2016/01/26 | 285 | 289 | 281 | 285 | 126,400 |
2016/01/25 | 306 | 306 | 292 | 295 | 173,100 |
2016/01/22 | 283 | 297 | 276 | 294 | 257,900 |
2016/01/21 | 274 | 290 | 264 | 268 | 337,600 |
2016/01/20 | 290 | 290 | 270 | 272 | 214,300 |
2016/01/19 | 277 | 294 | 273 | 288 | 359,100 |
2016/01/18 | 271 | 280 | 266 | 275 | 209,800 |
2016/01/15 | 298 | 299 | 285 | 287 | 247,600 |
2016/01/14 | 293 | 294 | 277 | 291 | 274,600 |
2016/01/13 | 297 | 305 | 295 | 302 | 222,000 |
2016/01/12 | 314 | 315 | 294 | 295 | 341,300 |
2016/01/08 | 325 | 331 | 322 | 322 | 145,700 |
2016/01/07 | 343 | 343 | 328 | 329 | 192,000 |
2016/01/06 | 354 | 358 | 339 | 345 | 171,400 |
2016/01/05 | 365 | 365 | 354 | 355 | 112,000 |
2016/01/04 | 353 | 367 | 351 | 364 | 207,300 |