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 |
---|---|---|---|---|---|
2019/12/30 | 245 | 245 | 243 | 244 | 176,600 |
2019/12/27 | 244 | 246 | 244 | 245 | 172,500 |
2019/12/26 | 241 | 243 | 241 | 242 | 239,200 |
2019/12/25 | 245 | 245 | 240 | 242 | 270,500 |
2019/12/24 | 243 | 245 | 243 | 245 | 183,500 |
2019/12/23 | 247 | 248 | 244 | 245 | 199,800 |
2019/12/20 | 245 | 249 | 244 | 247 | 425,100 |
2019/12/19 | 246 | 247 | 244 | 245 | 162,200 |
2019/12/18 | 248 | 248 | 245 | 247 | 163,700 |
2019/12/17 | 247 | 249 | 245 | 246 | 317,700 |
2019/12/16 | 246 | 247 | 243 | 246 | 271,800 |
2019/12/13 | 251 | 251 | 245 | 247 | 516,000 |
2019/12/12 | 247 | 248 | 245 | 246 | 220,700 |
2019/12/11 | 248 | 249 | 244 | 247 | 293,500 |
2019/12/10 | 245 | 247 | 244 | 246 | 192,800 |
2019/12/09 | 242 | 247 | 242 | 246 | 530,800 |
2019/12/06 | 240 | 243 | 240 | 240 | 341,300 |
2019/12/05 | 240 | 241 | 238 | 238 | 338,600 |
2019/12/04 | 235 | 238 | 234 | 236 | 335,400 |
2019/12/03 | 236 | 237 | 235 | 237 | 330,500 |
2019/12/02 | 243 | 243 | 238 | 238 | 463,000 |
2019/11/29 | 245 | 247 | 242 | 242 | 303,500 |
2019/11/28 | 243 | 249 | 243 | 244 | 614,000 |
2019/11/27 | 238 | 242 | 238 | 241 | 270,300 |
2019/11/26 | 241 | 242 | 237 | 237 | 295,800 |
2019/11/25 | 237 | 242 | 237 | 241 | 462,600 |
2019/11/22 | 235 | 236 | 234 | 236 | 354,200 |
2019/11/21 | 239 | 239 | 232 | 234 | 778,400 |
2019/11/20 | 234 | 243 | 234 | 238 | 626,200 |
2019/11/19 | 242 | 242 | 236 | 238 | 465,400 |
2019/11/18 | 245 | 245 | 240 | 242 | 359,500 |
2019/11/15 | 242 | 247 | 240 | 244 | 606,900 |
2019/11/14 | 245 | 246 | 241 | 242 | 387,300 |
2019/11/13 | 250 | 250 | 244 | 245 | 341,400 |
2019/11/12 | 250 | 252 | 248 | 250 | 306,600 |
2019/11/11 | 252 | 254 | 247 | 248 | 456,100 |
2019/11/08 | 256 | 260 | 251 | 252 | 861,800 |
2019/11/07 | 263 | 263 | 259 | 261 | 307,700 |
2019/11/06 | 266 | 266 | 261 | 262 | 379,500 |
2019/11/05 | 259 | 264 | 258 | 262 | 476,600 |
2019/11/01 | 255 | 256 | 253 | 253 | 254,200 |
2019/10/31 | 256 | 259 | 255 | 258 | 316,000 |
2019/10/30 | 258 | 260 | 255 | 255 | 476,800 |
2019/10/29 | 260 | 261 | 259 | 260 | 193,000 |
2019/10/28 | 260 | 263 | 260 | 260 | 419,800 |
2019/10/25 | 257 | 258 | 255 | 257 | 234,700 |
2019/10/24 | 254 | 257 | 253 | 256 | 333,400 |
2019/10/23 | 252 | 254 | 251 | 253 | 289,200 |
2019/10/21 | 246 | 253 | 246 | 251 | 343,000 |
2019/10/18 | 250 | 252 | 246 | 247 | 290,800 |
2019/10/17 | 248 | 250 | 245 | 249 | 235,400 |
2019/10/16 | 252 | 252 | 247 | 249 | 353,400 |
2019/10/15 | 250 | 255 | 249 | 249 | 357,000 |
2019/10/11 | 249 | 251 | 248 | 250 | 269,200 |
2019/10/10 | 247 | 249 | 245 | 247 | 258,800 |
2019/10/09 | 248 | 249 | 246 | 249 | 273,400 |
2019/10/08 | 247 | 253 | 247 | 249 | 373,200 |
2019/10/07 | 246 | 247 | 244 | 246 | 211,100 |
2019/10/04 | 242 | 246 | 240 | 244 | 451,500 |
2019/10/03 | 244 | 244 | 240 | 242 | 381,400 |
2019/10/02 | 247 | 249 | 245 | 249 | 204,500 |
2019/10/01 | 247 | 251 | 247 | 249 | 231,300 |
2019/09/30 | 251 | 252 | 245 | 248 | 359,400 |
2019/09/27 | 256 | 258 | 251 | 251 | 262,400 |
2019/09/26 | 251 | 257 | 251 | 255 | 394,000 |
2019/09/25 | 248 | 253 | 246 | 250 | 448,200 |
2019/09/24 | 252 | 255 | 250 | 255 | 202,100 |
2019/09/20 | 254 | 254 | 249 | 253 | 376,700 |
2019/09/19 | 246 | 251 | 246 | 250 | 386,900 |
2019/09/18 | 254 | 255 | 244 | 248 | 932,100 |
2019/09/17 | 265 | 278 | 260 | 261 | 2,423,900 |
2019/09/13 | 248 | 249 | 243 | 247 | 561,500 |
2019/09/12 | 248 | 250 | 246 | 249 | 399,400 |
2019/09/11 | 247 | 249 | 245 | 248 | 370,500 |
2019/09/10 | 240 | 245 | 239 | 244 | 451,000 |
2019/09/09 | 234 | 238 | 232 | 238 | 409,800 |
2019/09/06 | 233 | 234 | 231 | 233 | 258,900 |
2019/09/05 | 229 | 234 | 229 | 233 | 542,900 |
2019/09/04 | 231 | 232 | 228 | 228 | 322,400 |
2019/09/03 | 231 | 235 | 231 | 235 | 197,100 |
2019/09/02 | 229 | 233 | 229 | 230 | 246,000 |
2019/08/30 | 228 | 233 | 226 | 233 | 652,700 |
2019/08/29 | 228 | 228 | 223 | 228 | 315,100 |
2019/08/28 | 229 | 229 | 225 | 225 | 330,300 |
2019/08/27 | 230 | 231 | 225 | 229 | 297,400 |
2019/08/26 | 225 | 229 | 221 | 228 | 361,900 |
2019/08/23 | 228 | 231 | 226 | 231 | 245,600 |
2019/08/22 | 234 | 235 | 228 | 228 | 420,300 |
2019/08/21 | 233 | 237 | 233 | 235 | 246,000 |
2019/08/20 | 236 | 238 | 235 | 237 | 508,600 |
2019/08/19 | 225 | 233 | 225 | 232 | 413,800 |
2019/08/16 | 221 | 225 | 221 | 223 | 436,700 |
2019/08/15 | 219 | 222 | 216 | 222 | 496,900 |
2019/08/14 | 225 | 229 | 223 | 225 | 498,600 |
2019/08/13 | 222 | 223 | 220 | 221 | 689,600 |
2019/08/09 | 222 | 230 | 219 | 228 | 832,900 |
2019/08/08 | 230 | 231 | 224 | 229 | 492,000 |
2019/08/07 | 233 | 234 | 231 | 232 | 423,300 |
2019/08/06 | 231 | 237 | 226 | 237 | 576,500 |
2019/08/05 | 244 | 244 | 236 | 237 | 507,300 |
2019/08/02 | 250 | 252 | 243 | 245 | 707,900 |
2019/08/01 | 254 | 257 | 254 | 254 | 143,300 |
2019/07/31 | 258 | 258 | 254 | 256 | 259,800 |
2019/07/30 | 255 | 258 | 255 | 256 | 330,200 |
2019/07/29 | 255 | 255 | 252 | 253 | 221,900 |
2019/07/26 | 257 | 259 | 254 | 255 | 226,200 |
2019/07/25 | 257 | 260 | 256 | 257 | 235,900 |
2019/07/24 | 260 | 261 | 258 | 259 | 392,100 |
2019/07/23 | 254 | 258 | 253 | 258 | 367,400 |
2019/07/22 | 256 | 256 | 252 | 253 | 340,100 |
2019/07/19 | 254 | 258 | 252 | 255 | 386,500 |
2019/07/18 | 259 | 259 | 251 | 253 | 807,900 |
2019/07/17 | 259 | 263 | 258 | 261 | 382,100 |
2019/07/16 | 267 | 268 | 261 | 265 | 357,200 |
2019/07/12 | 274 | 275 | 269 | 269 | 261,300 |
2019/07/11 | 271 | 276 | 270 | 276 | 295,000 |
2019/07/10 | 268 | 271 | 266 | 268 | 352,100 |
2019/07/09 | 266 | 278 | 265 | 269 | 480,200 |
2019/07/08 | 270 | 271 | 265 | 265 | 273,700 |
2019/07/05 | 270 | 272 | 268 | 269 | 268,900 |
2019/07/04 | 271 | 273 | 269 | 269 | 338,200 |
2019/07/03 | 267 | 273 | 265 | 268 | 376,000 |
2019/07/02 | 269 | 273 | 267 | 270 | 364,300 |
2019/07/01 | 267 | 273 | 265 | 271 | 714,100 |
2019/06/28 | 266 | 266 | 262 | 263 | 326,500 |
2019/06/27 | 263 | 267 | 262 | 265 | 280,200 |
2019/06/26 | 264 | 264 | 259 | 260 | 349,600 |
2019/06/25 | 264 | 265 | 260 | 262 | 311,400 |
2019/06/24 | 267 | 269 | 264 | 266 | 265,000 |
2019/06/21 | 266 | 270 | 263 | 264 | 1,033,100 |
2019/06/20 | 263 | 264 | 259 | 261 | 268,200 |
2019/06/19 | 261 | 263 | 260 | 262 | 408,600 |
2019/06/18 | 259 | 261 | 253 | 255 | 395,100 |
2019/06/17 | 260 | 262 | 256 | 259 | 357,600 |
2019/06/14 | 263 | 265 | 260 | 261 | 485,300 |
2019/06/13 | 264 | 265 | 259 | 260 | 461,500 |
2019/06/12 | 265 | 269 | 264 | 269 | 249,100 |
2019/06/11 | 267 | 270 | 265 | 267 | 347,200 |
2019/06/10 | 263 | 269 | 263 | 268 | 406,100 |
2019/06/07 | 261 | 262 | 257 | 258 | 352,700 |
2019/06/06 | 259 | 260 | 256 | 256 | 391,000 |
2019/06/05 | 264 | 265 | 259 | 262 | 257,200 |
2019/06/04 | 251 | 260 | 251 | 259 | 591,700 |
2019/06/03 | 252 | 254 | 247 | 252 | 844,600 |
2019/05/31 | 261 | 263 | 255 | 260 | 639,100 |
2019/05/30 | 262 | 267 | 261 | 265 | 373,200 |
2019/05/29 | 260 | 266 | 258 | 265 | 428,600 |
2019/05/28 | 262 | 265 | 259 | 260 | 450,900 |
2019/05/27 | 264 | 269 | 260 | 262 | 563,300 |
2019/05/24 | 257 | 264 | 254 | 261 | 1,017,700 |
2019/05/23 | 269 | 269 | 259 | 264 | 688,700 |
2019/05/22 | 267 | 274 | 266 | 272 | 662,700 |
2019/05/21 | 262 | 269 | 259 | 266 | 646,800 |
2019/05/20 | 265 | 266 | 261 | 264 | 244,300 |
2019/05/17 | 259 | 268 | 259 | 266 | 719,600 |
2019/05/16 | 254 | 255 | 250 | 254 | 641,800 |
2019/05/15 | 245 | 253 | 242 | 252 | 691,300 |
2019/05/14 | 240 | 246 | 232 | 244 | 1,131,900 |
2019/05/13 | 256 | 257 | 246 | 247 | 1,163,500 |
2019/05/10 | 267 | 271 | 254 | 258 | 1,395,900 |
2019/05/09 | 257 | 258 | 254 | 255 | 593,300 |
2019/05/08 | 260 | 261 | 255 | 258 | 665,500 |
2019/05/07 | 273 | 273 | 263 | 264 | 720,000 |
2019/04/26 | 280 | 281 | 276 | 278 | 512,900 |
2019/04/25 | 277 | 283 | 275 | 283 | 805,000 |
2019/04/24 | 278 | 278 | 272 | 274 | 425,600 |
2019/04/23 | 276 | 286 | 272 | 275 | 1,003,100 |
2019/04/22 | 271 | 275 | 268 | 273 | 266,900 |
2019/04/19 | 273 | 274 | 269 | 270 | 351,900 |
2019/04/18 | 272 | 274 | 270 | 270 | 225,000 |
2019/04/17 | 268 | 275 | 266 | 273 | 669,800 |
2019/04/16 | 274 | 274 | 265 | 266 | 585,600 |
2019/04/15 | 268 | 274 | 267 | 274 | 430,800 |
2019/04/12 | 271 | 271 | 265 | 267 | 493,200 |
2019/04/11 | 266 | 273 | 264 | 272 | 404,700 |
2019/04/10 | 267 | 268 | 263 | 267 | 632,600 |
2019/04/09 | 272 | 277 | 270 | 272 | 696,900 |
2019/04/08 | 272 | 275 | 268 | 270 | 439,300 |
2019/04/05 | 266 | 270 | 264 | 268 | 346,800 |
2019/04/04 | 267 | 271 | 265 | 266 | 436,100 |
2019/04/03 | 265 | 269 | 261 | 267 | 413,300 |
2019/04/02 | 266 | 267 | 262 | 263 | 482,700 |
2019/04/01 | 256 | 266 | 256 | 263 | 809,000 |
2019/03/29 | 254 | 256 | 252 | 252 | 536,700 |
2019/03/28 | 256 | 258 | 253 | 254 | 607,300 |
2019/03/27 | 258 | 260 | 255 | 259 | 591,600 |
2019/03/26 | 261 | 265 | 258 | 265 | 588,000 |
2019/03/25 | 264 | 264 | 258 | 259 | 758,000 |
2019/03/22 | 265 | 270 | 263 | 270 | 630,100 |
2019/03/20 | 264 | 268 | 264 | 265 | 302,700 |
2019/03/19 | 264 | 266 | 260 | 264 | 490,000 |
2019/03/18 | 260 | 265 | 259 | 262 | 512,500 |
2019/03/15 | 255 | 260 | 254 | 257 | 608,400 |
2019/03/14 | 257 | 259 | 254 | 257 | 774,500 |
2019/03/13 | 262 | 262 | 252 | 252 | 842,800 |
2019/03/12 | 264 | 264 | 261 | 261 | 471,200 |
2019/03/11 | 258 | 265 | 257 | 261 | 669,900 |
2019/03/08 | 264 | 265 | 259 | 260 | 726,300 |
2019/03/07 | 271 | 272 | 266 | 267 | 624,000 |
2019/03/06 | 278 | 279 | 274 | 274 | 559,200 |
2019/03/05 | 280 | 283 | 278 | 278 | 317,100 |
2019/03/04 | 278 | 282 | 277 | 281 | 357,200 |
2019/03/01 | 277 | 279 | 275 | 275 | 351,300 |
2019/02/28 | 276 | 282 | 275 | 276 | 591,400 |
2019/02/27 | 275 | 280 | 274 | 277 | 418,500 |
2019/02/26 | 279 | 281 | 276 | 277 | 380,500 |
2019/02/25 | 284 | 284 | 279 | 281 | 520,500 |
2019/02/22 | 288 | 289 | 281 | 284 | 530,100 |
2019/02/21 | 293 | 295 | 288 | 290 | 389,700 |
2019/02/20 | 292 | 298 | 288 | 292 | 401,600 |
2019/02/19 | 285 | 295 | 285 | 291 | 346,000 |
2019/02/18 | 280 | 289 | 279 | 287 | 699,400 |
2019/02/15 | 273 | 278 | 270 | 271 | 681,000 |
2019/02/14 | 278 | 281 | 275 | 277 | 580,900 |
2019/02/13 | 271 | 285 | 271 | 277 | 1,350,900 |
2019/02/12 | 259 | 268 | 255 | 265 | 1,997,400 |
2019/02/08 | 296 | 297 | 288 | 291 | 959,100 |
2019/02/07 | 309 | 309 | 298 | 301 | 505,600 |
2019/02/06 | 309 | 311 | 304 | 308 | 336,700 |
2019/02/05 | 315 | 315 | 307 | 308 | 297,500 |
2019/02/04 | 306 | 314 | 306 | 312 | 504,000 |
2019/02/01 | 301 | 305 | 301 | 302 | 291,400 |
2019/01/31 | 297 | 305 | 297 | 305 | 541,900 |
2019/01/30 | 300 | 302 | 293 | 293 | 511,100 |
2019/01/29 | 300 | 301 | 295 | 299 | 468,600 |
2019/01/28 | 305 | 309 | 300 | 300 | 333,400 |
2019/01/25 | 306 | 311 | 306 | 307 | 471,900 |
2019/01/24 | 299 | 305 | 298 | 304 | 263,500 |
2019/01/23 | 302 | 302 | 296 | 300 | 616,800 |
2019/01/22 | 320 | 323 | 305 | 306 | 718,200 |
2019/01/21 | 304 | 320 | 303 | 317 | 850,300 |
2019/01/18 | 300 | 304 | 300 | 301 | 516,200 |
2019/01/17 | 302 | 306 | 298 | 299 | 407,800 |
2019/01/16 | 308 | 309 | 297 | 297 | 559,600 |
2019/01/15 | 295 | 305 | 291 | 305 | 553,000 |
2019/01/11 | 302 | 303 | 299 | 301 | 334,900 |
2019/01/10 | 301 | 303 | 295 | 301 | 787,200 |
2019/01/09 | 303 | 304 | 293 | 296 | 933,300 |
2019/01/08 | 297 | 310 | 297 | 303 | 698,000 |
2019/01/07 | 303 | 307 | 295 | 297 | 676,500 |
2019/01/04 | 289 | 293 | 284 | 290 | 726,000 |