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 |
---|---|---|---|---|---|
2017/12/29 | 621 | 627 | 606 | 625 | 566,300 |
2017/12/28 | 623 | 627 | 613 | 621 | 999,700 |
2017/12/27 | 591 | 625 | 591 | 623 | 1,006,000 |
2017/12/26 | 590 | 592 | 580 | 584 | 496,700 |
2017/12/25 | 593 | 594 | 577 | 577 | 557,700 |
2017/12/22 | 598 | 605 | 584 | 585 | 612,400 |
2017/12/21 | 604 | 605 | 595 | 598 | 441,400 |
2017/12/20 | 592 | 612 | 592 | 601 | 843,600 |
2017/12/19 | 598 | 603 | 588 | 598 | 404,000 |
2017/12/18 | 605 | 612 | 595 | 598 | 739,000 |
2017/12/15 | 615 | 618 | 602 | 604 | 1,120,100 |
2017/12/14 | 599 | 624 | 592 | 611 | 1,483,600 |
2017/12/13 | 574 | 604 | 571 | 596 | 1,662,500 |
2017/12/12 | 542 | 565 | 540 | 561 | 841,900 |
2017/12/11 | 540 | 550 | 536 | 538 | 601,700 |
2017/12/08 | 521 | 540 | 521 | 534 | 1,173,700 |
2017/12/07 | 520 | 523 | 511 | 516 | 910,500 |
2017/12/06 | 529 | 532 | 516 | 516 | 806,000 |
2017/12/05 | 536 | 537 | 528 | 534 | 792,800 |
2017/12/04 | 542 | 542 | 531 | 536 | 814,400 |
2017/12/01 | 551 | 555 | 537 | 542 | 923,000 |
2017/11/30 | 562 | 567 | 543 | 550 | 1,103,700 |
2017/11/29 | 552 | 560 | 550 | 555 | 704,100 |
2017/11/28 | 560 | 566 | 553 | 554 | 646,400 |
2017/11/27 | 567 | 575 | 560 | 567 | 755,900 |
2017/11/24 | 553 | 566 | 550 | 562 | 441,000 |
2017/11/22 | 551 | 562 | 539 | 557 | 1,261,500 |
2017/11/21 | 538 | 555 | 538 | 546 | 884,400 |
2017/11/20 | 523 | 540 | 523 | 530 | 492,700 |
2017/11/17 | 532 | 547 | 524 | 528 | 1,080,100 |
2017/11/16 | 523 | 529 | 516 | 522 | 620,600 |
2017/11/15 | 529 | 549 | 519 | 529 | 1,134,100 |
2017/11/14 | 537 | 549 | 536 | 538 | 923,800 |
2017/11/13 | 534 | 547 | 527 | 545 | 997,000 |
2017/11/10 | 481 | 540 | 481 | 537 | 1,605,700 |
2017/11/09 | 485 | 495 | 481 | 489 | 601,700 |
2017/11/08 | 492 | 492 | 476 | 484 | 878,900 |
2017/11/07 | 489 | 498 | 485 | 497 | 536,100 |
2017/11/06 | 480 | 487 | 477 | 484 | 578,600 |
2017/11/02 | 454 | 476 | 454 | 473 | 902,600 |
2017/11/01 | 436 | 456 | 432 | 453 | 870,300 |
2017/10/31 | 441 | 444 | 435 | 438 | 345,900 |
2017/10/30 | 437 | 449 | 437 | 444 | 501,700 |
2017/10/27 | 434 | 439 | 429 | 437 | 416,600 |
2017/10/26 | 421 | 435 | 418 | 432 | 623,300 |
2017/10/25 | 426 | 428 | 420 | 422 | 486,700 |
2017/10/24 | 418 | 425 | 417 | 425 | 374,100 |
2017/10/23 | 411 | 420 | 411 | 418 | 420,400 |
2017/10/20 | 408 | 410 | 403 | 406 | 524,300 |
2017/10/19 | 417 | 418 | 408 | 408 | 771,600 |
2017/10/18 | 419 | 422 | 415 | 418 | 749,000 |
2017/10/17 | 428 | 430 | 421 | 423 | 342,300 |
2017/10/16 | 432 | 433 | 426 | 428 | 502,600 |
2017/10/13 | 426 | 431 | 423 | 428 | 746,200 |
2017/10/12 | 438 | 438 | 425 | 429 | 563,200 |
2017/10/11 | 438 | 441 | 434 | 436 | 315,900 |
2017/10/10 | 438 | 440 | 433 | 439 | 442,400 |
2017/10/06 | 438 | 443 | 437 | 438 | 473,600 |
2017/10/05 | 437 | 440 | 433 | 437 | 401,400 |
2017/10/04 | 436 | 441 | 434 | 437 | 378,700 |
2017/10/03 | 443 | 443 | 434 | 437 | 429,800 |
2017/10/02 | 432 | 443 | 429 | 441 | 532,200 |
2017/09/29 | 438 | 441 | 434 | 436 | 522,300 |
2017/09/28 | 440 | 442 | 435 | 438 | 379,200 |
2017/09/27 | 437 | 442 | 434 | 439 | 408,200 |
2017/09/26 | 432 | 439 | 432 | 436 | 498,800 |
2017/09/25 | 430 | 433 | 426 | 430 | 387,200 |
2017/09/22 | 425 | 434 | 423 | 428 | 434,000 |
2017/09/21 | 426 | 435 | 424 | 428 | 682,400 |
2017/09/20 | 420 | 426 | 410 | 426 | 506,200 |
2017/09/19 | 408 | 425 | 408 | 420 | 651,200 |
2017/09/15 | 403 | 411 | 399 | 407 | 532,500 |
2017/09/14 | 397 | 405 | 396 | 402 | 306,300 |
2017/09/13 | 390 | 397 | 390 | 393 | 241,100 |
2017/09/12 | 398 | 399 | 385 | 388 | 493,600 |
2017/09/11 | 395 | 400 | 391 | 392 | 305,600 |
2017/09/08 | 400 | 402 | 394 | 397 | 487,400 |
2017/09/07 | 400 | 406 | 397 | 401 | 585,500 |
2017/09/06 | 388 | 396 | 386 | 395 | 990,100 |
2017/09/05 | 375 | 389 | 375 | 381 | 1,065,500 |
2017/09/04 | 377 | 379 | 372 | 373 | 292,500 |
2017/09/01 | 377 | 379 | 372 | 377 | 395,000 |
2017/08/31 | 376 | 380 | 375 | 376 | 327,200 |
2017/08/30 | 381 | 381 | 373 | 380 | 383,800 |
2017/08/29 | 382 | 382 | 376 | 378 | 386,900 |
2017/08/28 | 379 | 382 | 375 | 379 | 523,100 |
2017/08/25 | 372 | 380 | 371 | 379 | 582,000 |
2017/08/24 | 366 | 374 | 364 | 372 | 627,400 |
2017/08/23 | 366 | 367 | 362 | 366 | 383,200 |
2017/08/22 | 356 | 366 | 354 | 365 | 647,800 |
2017/08/21 | 345 | 360 | 345 | 360 | 663,300 |
2017/08/18 | 347 | 347 | 343 | 345 | 443,100 |
2017/08/17 | 330 | 350 | 330 | 349 | 1,191,800 |
2017/08/16 | 327 | 332 | 325 | 327 | 586,000 |
2017/08/15 | 331 | 332 | 324 | 326 | 729,200 |
2017/08/14 | 318 | 334 | 318 | 331 | 676,500 |
2017/08/10 | 328 | 329 | 317 | 323 | 979,600 |
2017/08/09 | 338 | 340 | 335 | 340 | 207,900 |
2017/08/08 | 342 | 342 | 338 | 340 | 178,700 |
2017/08/07 | 339 | 342 | 337 | 342 | 312,500 |
2017/08/04 | 335 | 338 | 333 | 337 | 199,900 |
2017/08/03 | 333 | 338 | 333 | 336 | 185,200 |
2017/08/02 | 333 | 335 | 331 | 334 | 212,900 |
2017/08/01 | 336 | 339 | 331 | 332 | 266,200 |
2017/07/31 | 336 | 339 | 334 | 336 | 234,600 |
2017/07/28 | 336 | 342 | 335 | 338 | 242,700 |
2017/07/27 | 338 | 340 | 335 | 335 | 248,100 |
2017/07/26 | 337 | 341 | 336 | 338 | 309,700 |
2017/07/25 | 331 | 337 | 331 | 336 | 181,500 |
2017/07/24 | 332 | 335 | 330 | 333 | 263,600 |
2017/07/21 | 335 | 336 | 331 | 335 | 246,000 |
2017/07/20 | 336 | 338 | 334 | 335 | 213,300 |
2017/07/19 | 338 | 338 | 334 | 335 | 201,800 |
2017/07/18 | 333 | 337 | 331 | 337 | 291,200 |
2017/07/14 | 329 | 334 | 329 | 334 | 159,600 |
2017/07/13 | 332 | 332 | 327 | 330 | 434,100 |
2017/07/12 | 335 | 336 | 331 | 332 | 221,100 |
2017/07/11 | 334 | 336 | 334 | 335 | 198,100 |
2017/07/10 | 333 | 335 | 332 | 332 | 270,900 |
2017/07/07 | 336 | 338 | 333 | 334 | 491,200 |
2017/07/06 | 341 | 341 | 337 | 339 | 561,600 |
2017/07/05 | 344 | 345 | 338 | 345 | 436,200 |
2017/07/04 | 347 | 348 | 342 | 344 | 697,000 |
2017/07/03 | 340 | 344 | 337 | 343 | 377,500 |
2017/06/30 | 334 | 340 | 334 | 339 | 593,600 |
2017/06/29 | 338 | 338 | 334 | 337 | 249,300 |
2017/06/28 | 332 | 337 | 332 | 335 | 359,500 |
2017/06/27 | 329 | 334 | 327 | 333 | 453,000 |
2017/06/26 | 326 | 328 | 325 | 326 | 251,300 |
2017/06/23 | 325 | 327 | 323 | 326 | 468,000 |
2017/06/22 | 323 | 325 | 321 | 323 | 471,300 |
2017/06/21 | 327 | 328 | 323 | 325 | 458,500 |
2017/06/20 | 329 | 331 | 328 | 329 | 393,500 |
2017/06/19 | 334 | 334 | 328 | 328 | 391,100 |
2017/06/16 | 330 | 333 | 324 | 333 | 929,500 |
2017/06/15 | 334 | 334 | 326 | 327 | 1,074,900 |
2017/06/14 | 340 | 340 | 334 | 335 | 648,800 |
2017/06/13 | 342 | 345 | 335 | 339 | 993,500 |
2017/06/12 | 337 | 346 | 336 | 342 | 532,300 |
2017/06/09 | 336 | 340 | 333 | 333 | 742,400 |
2017/06/08 | 339 | 341 | 335 | 339 | 525,400 |
2017/06/07 | 335 | 341 | 334 | 339 | 744,500 |
2017/06/06 | 343 | 343 | 333 | 335 | 673,900 |
2017/06/05 | 344 | 350 | 340 | 345 | 827,700 |
2017/06/02 | 340 | 347 | 338 | 347 | 742,900 |
2017/06/01 | 335 | 338 | 332 | 335 | 776,600 |
2017/05/31 | 339 | 340 | 332 | 335 | 811,900 |
2017/05/30 | 339 | 341 | 334 | 341 | 750,000 |
2017/05/29 | 345 | 345 | 338 | 342 | 726,700 |
2017/05/26 | 349 | 350 | 345 | 346 | 708,100 |
2017/05/25 | 353 | 353 | 348 | 349 | 351,400 |
2017/05/24 | 350 | 355 | 350 | 353 | 434,100 |
2017/05/23 | 351 | 352 | 346 | 350 | 689,500 |
2017/05/22 | 353 | 355 | 350 | 351 | 495,100 |
2017/05/19 | 348 | 350 | 344 | 350 | 434,600 |
2017/05/18 | 352 | 354 | 346 | 347 | 966,200 |
2017/05/17 | 364 | 365 | 358 | 360 | 796,900 |
2017/05/16 | 369 | 372 | 366 | 368 | 618,300 |
2017/05/15 | 370 | 371 | 361 | 366 | 662,200 |
2017/05/12 | 370 | 382 | 367 | 376 | 873,600 |
2017/05/11 | 373 | 378 | 366 | 376 | 749,000 |
2017/05/10 | 369 | 374 | 365 | 371 | 1,217,100 |
2017/05/09 | 377 | 379 | 372 | 377 | 480,500 |
2017/05/08 | 369 | 382 | 368 | 377 | 1,214,300 |
2017/05/02 | 352 | 367 | 351 | 365 | 540,900 |
2017/05/01 | 359 | 359 | 351 | 352 | 505,500 |
2017/04/28 | 351 | 361 | 351 | 359 | 663,500 |
2017/04/27 | 350 | 351 | 346 | 351 | 385,800 |
2017/04/26 | 350 | 352 | 346 | 352 | 508,500 |
2017/04/25 | 339 | 346 | 339 | 344 | 492,400 |
2017/04/24 | 341 | 348 | 338 | 339 | 324,800 |
2017/04/21 | 335 | 341 | 333 | 339 | 583,200 |
2017/04/20 | 338 | 338 | 332 | 333 | 622,500 |
2017/04/19 | 340 | 342 | 335 | 338 | 618,200 |
2017/04/18 | 343 | 346 | 340 | 342 | 278,900 |
2017/04/17 | 347 | 347 | 337 | 341 | 355,100 |
2017/04/14 | 349 | 351 | 342 | 346 | 357,600 |
2017/04/13 | 355 | 359 | 349 | 355 | 691,100 |
2017/04/12 | 359 | 362 | 355 | 361 | 420,500 |
2017/04/11 | 365 | 366 | 359 | 363 | 269,700 |
2017/04/10 | 362 | 367 | 358 | 364 | 403,800 |
2017/04/07 | 355 | 369 | 351 | 362 | 865,100 |
2017/04/06 | 361 | 361 | 350 | 353 | 460,300 |
2017/04/05 | 375 | 375 | 361 | 362 | 349,000 |
2017/04/04 | 380 | 380 | 370 | 373 | 459,400 |
2017/04/03 | 382 | 386 | 374 | 378 | 482,200 |
2017/03/31 | 377 | 389 | 374 | 376 | 866,200 |
2017/03/30 | 372 | 377 | 366 | 371 | 457,000 |
2017/03/29 | 361 | 373 | 361 | 370 | 396,000 |
2017/03/28 | 363 | 370 | 360 | 363 | 665,800 |
2017/03/27 | 358 | 362 | 355 | 361 | 630,600 |
2017/03/24 | 362 | 364 | 357 | 360 | 542,900 |
2017/03/23 | 361 | 364 | 360 | 363 | 310,000 |
2017/03/22 | 360 | 363 | 356 | 359 | 512,200 |
2017/03/21 | 358 | 363 | 358 | 363 | 316,400 |
2017/03/17 | 362 | 363 | 360 | 360 | 425,100 |
2017/03/16 | 364 | 366 | 362 | 363 | 313,200 |
2017/03/15 | 365 | 365 | 361 | 363 | 300,900 |
2017/03/14 | 372 | 372 | 365 | 367 | 303,200 |
2017/03/13 | 361 | 365 | 360 | 364 | 440,200 |
2017/03/10 | 363 | 365 | 358 | 362 | 1,121,100 |
2017/03/09 | 364 | 365 | 360 | 363 | 1,164,600 |
2017/03/08 | 370 | 371 | 366 | 370 | 383,900 |
2017/03/07 | 371 | 373 | 367 | 371 | 558,500 |
2017/03/06 | 369 | 371 | 366 | 368 | 339,300 |
2017/03/03 | 374 | 374 | 365 | 369 | 589,700 |
2017/03/02 | 377 | 379 | 373 | 377 | 462,000 |
2017/03/01 | 372 | 376 | 365 | 373 | 669,500 |
2017/02/28 | 369 | 375 | 369 | 369 | 728,700 |
2017/02/27 | 375 | 377 | 365 | 367 | 1,388,700 |
2017/02/24 | 388 | 389 | 384 | 387 | 233,700 |
2017/02/23 | 390 | 391 | 385 | 387 | 330,100 |
2017/02/22 | 392 | 395 | 388 | 390 | 236,600 |
2017/02/21 | 396 | 397 | 388 | 391 | 215,000 |
2017/02/20 | 396 | 397 | 390 | 394 | 282,300 |
2017/02/17 | 408 | 409 | 396 | 397 | 304,500 |
2017/02/16 | 406 | 409 | 401 | 407 | 337,500 |
2017/02/15 | 395 | 408 | 394 | 406 | 601,200 |
2017/02/14 | 389 | 393 | 387 | 388 | 492,200 |
2017/02/13 | 384 | 390 | 381 | 386 | 734,000 |
2017/02/10 | 388 | 388 | 369 | 379 | 968,300 |
2017/02/09 | 380 | 384 | 379 | 381 | 326,100 |
2017/02/08 | 383 | 385 | 379 | 382 | 308,700 |
2017/02/07 | 384 | 387 | 381 | 385 | 204,400 |
2017/02/06 | 390 | 392 | 383 | 388 | 345,000 |
2017/02/03 | 394 | 394 | 386 | 387 | 385,100 |
2017/02/02 | 396 | 398 | 388 | 390 | 415,800 |
2017/02/01 | 400 | 403 | 394 | 399 | 426,100 |
2017/01/31 | 408 | 409 | 400 | 405 | 289,300 |
2017/01/30 | 411 | 416 | 405 | 415 | 404,800 |
2017/01/27 | 413 | 416 | 410 | 412 | 340,800 |
2017/01/26 | 412 | 416 | 407 | 413 | 475,700 |
2017/01/25 | 408 | 411 | 402 | 408 | 373,700 |
2017/01/24 | 395 | 402 | 394 | 400 | 440,000 |
2017/01/23 | 403 | 403 | 394 | 398 | 450,700 |
2017/01/20 | 395 | 408 | 393 | 404 | 436,200 |
2017/01/19 | 393 | 395 | 388 | 392 | 318,800 |
2017/01/18 | 382 | 392 | 379 | 390 | 267,800 |
2017/01/17 | 389 | 390 | 380 | 383 | 368,700 |
2017/01/16 | 390 | 391 | 380 | 388 | 496,000 |
2017/01/13 | 384 | 390 | 384 | 388 | 320,500 |
2017/01/12 | 379 | 386 | 376 | 386 | 584,100 |
2017/01/11 | 383 | 389 | 378 | 385 | 386,100 |
2017/01/10 | 388 | 389 | 379 | 382 | 419,200 |
2017/01/06 | 390 | 397 | 388 | 390 | 432,500 |
2017/01/05 | 391 | 397 | 388 | 392 | 610,600 |
2017/01/04 | 383 | 393 | 382 | 391 | 634,800 |