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 |
---|---|---|---|---|---|
2018/12/28 | 299 | 303 | 291 | 297 | 609,700 |
2018/12/27 | 293 | 296 | 286 | 295 | 1,045,800 |
2018/12/26 | 266 | 274 | 266 | 271 | 882,900 |
2018/12/25 | 260 | 267 | 253 | 261 | 1,334,600 |
2018/12/21 | 276 | 279 | 263 | 273 | 1,293,600 |
2018/12/20 | 292 | 299 | 277 | 278 | 869,300 |
2018/12/19 | 283 | 293 | 277 | 292 | 1,308,300 |
2018/12/18 | 285 | 294 | 281 | 288 | 912,700 |
2018/12/17 | 301 | 303 | 293 | 294 | 789,800 |
2018/12/14 | 310 | 312 | 302 | 303 | 659,900 |
2018/12/13 | 306 | 313 | 305 | 310 | 657,900 |
2018/12/12 | 305 | 310 | 303 | 303 | 738,600 |
2018/12/11 | 319 | 320 | 301 | 302 | 1,081,100 |
2018/12/10 | 317 | 321 | 314 | 320 | 657,900 |
2018/12/07 | 320 | 322 | 308 | 320 | 1,070,200 |
2018/12/06 | 334 | 334 | 318 | 322 | 864,100 |
2018/12/05 | 329 | 336 | 328 | 331 | 547,800 |
2018/12/04 | 345 | 346 | 332 | 334 | 787,100 |
2018/12/03 | 344 | 346 | 338 | 344 | 935,000 |
2018/11/30 | 335 | 342 | 332 | 340 | 831,900 |
2018/11/29 | 346 | 348 | 335 | 338 | 1,062,500 |
2018/11/28 | 328 | 340 | 326 | 340 | 1,058,700 |
2018/11/27 | 334 | 336 | 323 | 324 | 838,600 |
2018/11/26 | 328 | 331 | 323 | 327 | 572,300 |
2018/11/22 | 333 | 337 | 327 | 330 | 877,700 |
2018/11/21 | 328 | 331 | 323 | 329 | 1,083,200 |
2018/11/20 | 351 | 352 | 338 | 340 | 953,400 |
2018/11/19 | 354 | 354 | 348 | 354 | 470,300 |
2018/11/16 | 358 | 359 | 347 | 353 | 875,600 |
2018/11/15 | 353 | 358 | 350 | 356 | 860,100 |
2018/11/14 | 362 | 367 | 351 | 355 | 1,569,200 |
2018/11/13 | 375 | 377 | 362 | 370 | 1,455,900 |
2018/11/12 | 382 | 390 | 376 | 380 | 1,453,900 |
2018/11/09 | 437 | 437 | 372 | 374 | 3,136,600 |
2018/11/08 | 428 | 453 | 426 | 450 | 774,400 |
2018/11/07 | 423 | 427 | 416 | 417 | 733,500 |
2018/11/06 | 424 | 431 | 420 | 426 | 575,600 |
2018/11/05 | 428 | 429 | 419 | 424 | 595,100 |
2018/11/02 | 425 | 432 | 420 | 432 | 572,900 |
2018/11/01 | 434 | 434 | 425 | 431 | 426,100 |
2018/10/31 | 438 | 439 | 428 | 436 | 383,500 |
2018/10/30 | 421 | 436 | 416 | 431 | 635,600 |
2018/10/29 | 418 | 431 | 417 | 427 | 631,500 |
2018/10/26 | 438 | 440 | 417 | 421 | 732,400 |
2018/10/25 | 432 | 437 | 427 | 430 | 683,400 |
2018/10/24 | 451 | 452 | 437 | 447 | 602,400 |
2018/10/23 | 455 | 462 | 449 | 453 | 491,400 |
2018/10/22 | 465 | 467 | 449 | 459 | 820,800 |
2018/10/19 | 465 | 469 | 461 | 469 | 539,800 |
2018/10/18 | 484 | 484 | 472 | 473 | 785,500 |
2018/10/17 | 489 | 497 | 485 | 490 | 652,500 |
2018/10/16 | 475 | 491 | 468 | 486 | 833,600 |
2018/10/15 | 464 | 472 | 456 | 467 | 539,500 |
2018/10/12 | 457 | 470 | 450 | 467 | 653,900 |
2018/10/11 | 469 | 476 | 458 | 462 | 731,000 |
2018/10/10 | 488 | 498 | 487 | 493 | 491,400 |
2018/10/09 | 495 | 495 | 477 | 488 | 694,800 |
2018/10/05 | 500 | 501 | 476 | 490 | 1,145,600 |
2018/10/04 | 517 | 523 | 505 | 510 | 668,900 |
2018/10/03 | 507 | 514 | 499 | 507 | 746,700 |
2018/10/02 | 493 | 516 | 493 | 509 | 1,122,600 |
2018/10/01 | 485 | 488 | 481 | 487 | 416,600 |
2018/09/28 | 478 | 486 | 477 | 481 | 493,000 |
2018/09/27 | 483 | 488 | 469 | 478 | 884,100 |
2018/09/26 | 482 | 486 | 477 | 483 | 359,600 |
2018/09/25 | 475 | 482 | 473 | 480 | 592,500 |
2018/09/21 | 460 | 475 | 458 | 473 | 774,300 |
2018/09/20 | 459 | 462 | 450 | 459 | 556,300 |
2018/09/19 | 452 | 459 | 448 | 451 | 621,800 |
2018/09/18 | 437 | 450 | 433 | 448 | 616,900 |
2018/09/14 | 444 | 444 | 435 | 438 | 497,000 |
2018/09/13 | 437 | 442 | 436 | 439 | 463,300 |
2018/09/12 | 436 | 444 | 427 | 434 | 562,800 |
2018/09/11 | 429 | 439 | 428 | 432 | 466,300 |
2018/09/10 | 432 | 438 | 428 | 433 | 427,100 |
2018/09/07 | 441 | 444 | 427 | 431 | 708,000 |
2018/09/06 | 451 | 457 | 447 | 448 | 532,400 |
2018/09/05 | 460 | 462 | 447 | 454 | 587,000 |
2018/09/04 | 443 | 457 | 435 | 447 | 1,156,700 |
2018/09/03 | 453 | 453 | 436 | 438 | 718,400 |
2018/08/31 | 465 | 466 | 454 | 455 | 825,500 |
2018/08/30 | 484 | 490 | 468 | 471 | 1,122,900 |
2018/08/29 | 474 | 485 | 474 | 476 | 439,000 |
2018/08/28 | 480 | 482 | 474 | 477 | 751,100 |
2018/08/27 | 468 | 481 | 459 | 479 | 1,348,800 |
2018/08/24 | 452 | 465 | 450 | 456 | 1,494,700 |
2018/08/23 | 420 | 448 | 418 | 447 | 1,062,300 |
2018/08/22 | 412 | 420 | 409 | 420 | 501,800 |
2018/08/21 | 415 | 417 | 408 | 408 | 537,300 |
2018/08/20 | 421 | 424 | 409 | 413 | 831,900 |
2018/08/17 | 421 | 425 | 417 | 422 | 569,000 |
2018/08/16 | 433 | 434 | 417 | 421 | 968,900 |
2018/08/15 | 447 | 454 | 443 | 445 | 588,100 |
2018/08/14 | 446 | 447 | 429 | 447 | 903,000 |
2018/08/13 | 447 | 456 | 440 | 452 | 985,100 |
2018/08/10 | 453 | 465 | 437 | 444 | 2,939,700 |
2018/08/09 | 425 | 435 | 425 | 430 | 517,000 |
2018/08/08 | 439 | 444 | 426 | 433 | 784,800 |
2018/08/07 | 431 | 438 | 425 | 436 | 493,200 |
2018/08/06 | 427 | 433 | 423 | 430 | 685,200 |
2018/08/03 | 422 | 428 | 413 | 424 | 660,800 |
2018/08/02 | 420 | 422 | 414 | 418 | 368,200 |
2018/08/01 | 422 | 426 | 415 | 421 | 421,700 |
2018/07/31 | 416 | 426 | 412 | 423 | 676,500 |
2018/07/30 | 416 | 420 | 409 | 416 | 653,800 |
2018/07/27 | 412 | 418 | 405 | 414 | 642,700 |
2018/07/26 | 410 | 423 | 408 | 412 | 924,800 |
2018/07/25 | 402 | 415 | 402 | 410 | 682,000 |
2018/07/24 | 394 | 400 | 393 | 399 | 500,700 |
2018/07/23 | 378 | 395 | 373 | 389 | 737,000 |
2018/07/20 | 384 | 387 | 377 | 381 | 463,500 |
2018/07/19 | 379 | 395 | 379 | 383 | 977,400 |
2018/07/18 | 372 | 378 | 372 | 375 | 617,300 |
2018/07/17 | 377 | 377 | 365 | 367 | 1,512,000 |
2018/07/13 | 390 | 390 | 374 | 382 | 1,358,300 |
2018/07/12 | 396 | 396 | 390 | 392 | 620,200 |
2018/07/11 | 417 | 417 | 399 | 401 | 1,003,500 |
2018/07/10 | 397 | 426 | 396 | 420 | 1,320,600 |
2018/07/09 | 384 | 397 | 381 | 395 | 555,700 |
2018/07/06 | 380 | 386 | 380 | 383 | 694,100 |
2018/07/05 | 394 | 394 | 379 | 379 | 891,400 |
2018/07/04 | 396 | 399 | 387 | 395 | 837,600 |
2018/07/03 | 398 | 402 | 394 | 398 | 588,900 |
2018/07/02 | 415 | 417 | 403 | 403 | 750,600 |
2018/06/29 | 404 | 421 | 396 | 416 | 954,300 |
2018/06/28 | 402 | 404 | 396 | 403 | 686,600 |
2018/06/27 | 381 | 406 | 379 | 402 | 1,366,500 |
2018/06/26 | 374 | 379 | 367 | 377 | 639,500 |
2018/06/25 | 377 | 381 | 374 | 378 | 652,100 |
2018/06/22 | 365 | 375 | 364 | 372 | 723,600 |
2018/06/21 | 378 | 380 | 371 | 371 | 432,800 |
2018/06/20 | 379 | 380 | 368 | 378 | 807,300 |
2018/06/19 | 381 | 392 | 378 | 380 | 755,900 |
2018/06/18 | 382 | 391 | 377 | 378 | 873,800 |
2018/06/15 | 387 | 392 | 385 | 387 | 584,300 |
2018/06/14 | 386 | 394 | 382 | 386 | 656,400 |
2018/06/13 | 388 | 390 | 381 | 386 | 603,600 |
2018/06/12 | 386 | 392 | 386 | 390 | 485,700 |
2018/06/11 | 387 | 389 | 380 | 382 | 850,800 |
2018/06/08 | 395 | 399 | 386 | 387 | 534,800 |
2018/06/07 | 397 | 404 | 390 | 398 | 664,200 |
2018/06/06 | 379 | 398 | 376 | 395 | 848,900 |
2018/06/05 | 390 | 392 | 369 | 377 | 718,600 |
2018/06/04 | 385 | 392 | 380 | 390 | 683,800 |
2018/06/01 | 379 | 383 | 375 | 382 | 775,600 |
2018/05/31 | 388 | 388 | 380 | 380 | 745,400 |
2018/05/30 | 384 | 385 | 372 | 378 | 797,200 |
2018/05/29 | 396 | 396 | 387 | 392 | 591,700 |
2018/05/28 | 408 | 409 | 389 | 393 | 925,800 |
2018/05/25 | 408 | 414 | 405 | 413 | 850,100 |
2018/05/24 | 420 | 421 | 406 | 408 | 570,200 |
2018/05/23 | 432 | 432 | 416 | 417 | 837,400 |
2018/05/22 | 445 | 445 | 435 | 435 | 476,900 |
2018/05/21 | 443 | 445 | 439 | 442 | 571,800 |
2018/05/18 | 429 | 443 | 428 | 441 | 868,200 |
2018/05/17 | 428 | 428 | 424 | 426 | 451,000 |
2018/05/16 | 427 | 430 | 424 | 427 | 601,400 |
2018/05/15 | 424 | 428 | 419 | 426 | 532,200 |
2018/05/14 | 417 | 427 | 415 | 421 | 829,500 |
2018/05/11 | 406 | 414 | 403 | 411 | 1,183,500 |
2018/05/10 | 425 | 428 | 401 | 405 | 2,017,800 |
2018/05/09 | 454 | 458 | 448 | 456 | 394,500 |
2018/05/08 | 454 | 457 | 449 | 453 | 394,400 |
2018/05/07 | 458 | 460 | 452 | 455 | 374,000 |
2018/05/02 | 463 | 464 | 446 | 450 | 587,700 |
2018/05/01 | 452 | 461 | 445 | 460 | 315,900 |
2018/04/27 | 455 | 457 | 446 | 453 | 444,400 |
2018/04/26 | 458 | 458 | 449 | 452 | 490,200 |
2018/04/25 | 463 | 463 | 452 | 453 | 431,700 |
2018/04/24 | 464 | 468 | 463 | 466 | 366,400 |
2018/04/23 | 468 | 470 | 460 | 462 | 450,100 |
2018/04/20 | 454 | 465 | 454 | 462 | 519,400 |
2018/04/19 | 450 | 460 | 449 | 457 | 496,400 |
2018/04/18 | 440 | 444 | 435 | 443 | 374,600 |
2018/04/17 | 444 | 444 | 429 | 435 | 564,000 |
2018/04/16 | 449 | 451 | 434 | 440 | 533,600 |
2018/04/13 | 441 | 453 | 431 | 452 | 710,900 |
2018/04/12 | 449 | 453 | 439 | 441 | 947,800 |
2018/04/11 | 432 | 445 | 432 | 443 | 952,900 |
2018/04/10 | 417 | 426 | 413 | 425 | 490,500 |
2018/04/09 | 419 | 419 | 411 | 417 | 622,000 |
2018/04/06 | 418 | 420 | 415 | 419 | 459,500 |
2018/04/05 | 415 | 418 | 411 | 415 | 580,700 |
2018/04/04 | 411 | 416 | 409 | 413 | 439,700 |
2018/04/03 | 412 | 412 | 406 | 409 | 663,600 |
2018/04/02 | 422 | 423 | 413 | 416 | 538,400 |
2018/03/30 | 411 | 420 | 409 | 420 | 866,700 |
2018/03/29 | 409 | 411 | 400 | 407 | 627,500 |
2018/03/28 | 406 | 406 | 399 | 404 | 514,200 |
2018/03/27 | 406 | 414 | 401 | 414 | 546,600 |
2018/03/26 | 398 | 405 | 396 | 403 | 753,600 |
2018/03/23 | 405 | 406 | 395 | 399 | 976,000 |
2018/03/22 | 412 | 421 | 409 | 417 | 1,240,000 |
2018/03/20 | 400 | 405 | 393 | 405 | 725,900 |
2018/03/19 | 403 | 410 | 400 | 406 | 607,000 |
2018/03/16 | 401 | 403 | 397 | 401 | 508,200 |
2018/03/15 | 401 | 402 | 391 | 399 | 843,200 |
2018/03/14 | 402 | 405 | 401 | 404 | 690,700 |
2018/03/13 | 412 | 412 | 402 | 406 | 756,700 |
2018/03/12 | 403 | 416 | 399 | 414 | 925,300 |
2018/03/09 | 397 | 404 | 394 | 398 | 875,500 |
2018/03/08 | 403 | 403 | 394 | 398 | 678,000 |
2018/03/07 | 403 | 407 | 396 | 402 | 893,300 |
2018/03/06 | 405 | 410 | 402 | 406 | 900,400 |
2018/03/05 | 408 | 408 | 395 | 396 | 844,900 |
2018/03/02 | 401 | 408 | 397 | 407 | 1,215,500 |
2018/03/01 | 433 | 434 | 406 | 413 | 2,567,400 |
2018/02/28 | 450 | 452 | 442 | 447 | 630,800 |
2018/02/27 | 455 | 457 | 448 | 454 | 625,200 |
2018/02/26 | 458 | 458 | 448 | 450 | 650,400 |
2018/02/23 | 443 | 459 | 441 | 452 | 555,000 |
2018/02/22 | 443 | 443 | 434 | 435 | 432,500 |
2018/02/21 | 450 | 453 | 444 | 446 | 424,300 |
2018/02/20 | 463 | 463 | 449 | 451 | 639,700 |
2018/02/19 | 451 | 468 | 448 | 464 | 657,600 |
2018/02/16 | 441 | 450 | 437 | 445 | 453,500 |
2018/02/15 | 451 | 451 | 439 | 440 | 650,000 |
2018/02/14 | 453 | 466 | 440 | 444 | 1,235,600 |
2018/02/13 | 485 | 485 | 439 | 458 | 1,705,700 |
2018/02/09 | 472 | 483 | 454 | 471 | 1,061,300 |
2018/02/08 | 493 | 499 | 490 | 496 | 771,800 |
2018/02/07 | 528 | 531 | 497 | 498 | 402,200 |
2018/02/06 | 508 | 525 | 479 | 504 | 1,535,900 |
2018/02/05 | 554 | 555 | 536 | 543 | 1,072,900 |
2018/02/02 | 580 | 582 | 570 | 574 | 481,900 |
2018/02/01 | 571 | 582 | 568 | 582 | 291,200 |
2018/01/31 | 566 | 576 | 562 | 568 | 579,200 |
2018/01/30 | 589 | 589 | 571 | 576 | 701,700 |
2018/01/29 | 575 | 596 | 572 | 593 | 592,200 |
2018/01/26 | 583 | 584 | 566 | 573 | 688,700 |
2018/01/25 | 579 | 588 | 577 | 587 | 404,200 |
2018/01/24 | 585 | 588 | 580 | 581 | 383,900 |
2018/01/23 | 593 | 595 | 579 | 582 | 705,200 |
2018/01/22 | 580 | 602 | 580 | 596 | 839,600 |
2018/01/19 | 577 | 582 | 573 | 580 | 444,800 |
2018/01/18 | 583 | 590 | 577 | 577 | 462,500 |
2018/01/17 | 591 | 591 | 577 | 583 | 744,100 |
2018/01/16 | 604 | 609 | 588 | 596 | 592,200 |
2018/01/15 | 615 | 618 | 604 | 604 | 431,700 |
2018/01/12 | 617 | 621 | 606 | 610 | 584,300 |
2018/01/11 | 607 | 617 | 606 | 613 | 671,200 |
2018/01/10 | 615 | 618 | 604 | 610 | 846,600 |
2018/01/09 | 640 | 640 | 612 | 613 | 709,200 |
2018/01/05 | 647 | 648 | 627 | 629 | 666,900 |
2018/01/04 | 642 | 655 | 632 | 643 | 1,150,500 |