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 |
---|---|---|---|---|---|
2021/12/30 | 255 | 257 | 254 | 256 | 159,100 |
2021/12/29 | 250 | 258 | 250 | 258 | 207,000 |
2021/12/28 | 252 | 253 | 249 | 252 | 169,300 |
2021/12/27 | 251 | 252 | 248 | 251 | 149,300 |
2021/12/24 | 255 | 255 | 252 | 252 | 134,500 |
2021/12/23 | 250 | 254 | 248 | 254 | 184,500 |
2021/12/22 | 247 | 251 | 246 | 247 | 224,200 |
2021/12/21 | 249 | 249 | 245 | 247 | 163,800 |
2021/12/20 | 250 | 250 | 244 | 244 | 304,000 |
2021/12/17 | 253 | 254 | 251 | 251 | 150,400 |
2021/12/16 | 255 | 256 | 252 | 252 | 256,600 |
2021/12/15 | 252 | 255 | 251 | 255 | 141,100 |
2021/12/14 | 253 | 255 | 251 | 252 | 234,500 |
2021/12/13 | 263 | 263 | 251 | 253 | 338,800 |
2021/12/10 | 263 | 266 | 259 | 261 | 465,500 |
2021/12/09 | 257 | 262 | 255 | 262 | 598,500 |
2021/12/08 | 262 | 262 | 257 | 260 | 371,800 |
2021/12/07 | 254 | 259 | 253 | 259 | 381,500 |
2021/12/06 | 247 | 253 | 247 | 252 | 400,600 |
2021/12/03 | 247 | 251 | 246 | 247 | 432,900 |
2021/12/02 | 242 | 247 | 242 | 245 | 611,200 |
2021/12/01 | 240 | 246 | 237 | 246 | 784,800 |
2021/11/30 | 240 | 248 | 240 | 242 | 549,700 |
2021/11/29 | 241 | 244 | 238 | 240 | 583,200 |
2021/11/26 | 254 | 254 | 245 | 246 | 380,200 |
2021/11/25 | 250 | 255 | 249 | 254 | 459,400 |
2021/11/24 | 249 | 255 | 246 | 246 | 445,800 |
2021/11/22 | 243 | 247 | 238 | 245 | 671,900 |
2021/11/19 | 247 | 248 | 246 | 246 | 220,900 |
2021/11/18 | 246 | 248 | 241 | 248 | 545,300 |
2021/11/17 | 248 | 250 | 245 | 247 | 340,800 |
2021/11/16 | 250 | 250 | 246 | 247 | 399,600 |
2021/11/15 | 248 | 251 | 243 | 249 | 525,300 |
2021/11/12 | 246 | 249 | 242 | 248 | 711,000 |
2021/11/11 | 254 | 257 | 247 | 249 | 1,172,500 |
2021/11/10 | 271 | 272 | 263 | 266 | 588,400 |
2021/11/09 | 268 | 269 | 265 | 266 | 245,100 |
2021/11/08 | 265 | 269 | 262 | 268 | 436,600 |
2021/11/05 | 268 | 268 | 258 | 260 | 552,700 |
2021/11/04 | 264 | 270 | 263 | 267 | 327,900 |
2021/11/02 | 270 | 271 | 265 | 265 | 274,600 |
2021/11/01 | 270 | 271 | 266 | 270 | 312,300 |
2021/10/29 | 272 | 274 | 269 | 270 | 402,500 |
2021/10/28 | 277 | 277 | 268 | 269 | 1,274,300 |
2021/10/27 | 287 | 288 | 284 | 285 | 499,900 |
2021/10/26 | 280 | 287 | 278 | 287 | 468,600 |
2021/10/25 | 275 | 281 | 275 | 280 | 424,900 |
2021/10/22 | 280 | 281 | 274 | 275 | 629,000 |
2021/10/21 | 286 | 289 | 283 | 283 | 594,500 |
2021/10/20 | 293 | 295 | 282 | 283 | 767,100 |
2021/10/19 | 297 | 297 | 285 | 291 | 674,300 |
2021/10/18 | 288 | 300 | 288 | 298 | 957,700 |
2021/10/15 | 284 | 288 | 283 | 286 | 609,600 |
2021/10/14 | 288 | 289 | 278 | 282 | 993,700 |
2021/10/13 | 298 | 298 | 285 | 291 | 963,900 |
2021/10/12 | 290 | 302 | 290 | 298 | 1,228,800 |
2021/10/11 | 288 | 297 | 287 | 290 | 1,230,100 |
2021/10/08 | 287 | 292 | 278 | 282 | 1,288,200 |
2021/10/07 | 295 | 295 | 276 | 282 | 3,475,900 |
2021/10/06 | 285 | 314 | 285 | 311 | 3,312,600 |
2021/10/05 | 276 | 283 | 276 | 281 | 967,400 |
2021/10/04 | 276 | 278 | 270 | 273 | 708,500 |
2021/10/01 | 269 | 274 | 268 | 270 | 617,400 |
2021/09/30 | 273 | 275 | 270 | 271 | 390,000 |
2021/09/29 | 271 | 276 | 270 | 273 | 745,600 |
2021/09/28 | 273 | 275 | 271 | 273 | 601,600 |
2021/09/27 | 268 | 271 | 266 | 268 | 609,800 |
2021/09/24 | 266 | 267 | 263 | 267 | 577,300 |
2021/09/22 | 256 | 261 | 255 | 259 | 425,400 |
2021/09/21 | 254 | 262 | 253 | 259 | 433,500 |
2021/09/17 | 266 | 266 | 260 | 264 | 482,100 |
2021/09/16 | 258 | 264 | 257 | 262 | 588,600 |
2021/09/15 | 265 | 265 | 257 | 258 | 484,500 |
2021/09/14 | 262 | 267 | 261 | 267 | 681,300 |
2021/09/13 | 254 | 259 | 254 | 259 | 371,900 |
2021/09/10 | 254 | 258 | 254 | 257 | 468,100 |
2021/09/09 | 256 | 257 | 253 | 257 | 539,100 |
2021/09/08 | 254 | 258 | 253 | 256 | 455,100 |
2021/09/07 | 250 | 254 | 247 | 254 | 580,900 |
2021/09/06 | 252 | 252 | 247 | 247 | 577,400 |
2021/09/03 | 250 | 255 | 249 | 251 | 855,600 |
2021/09/02 | 250 | 251 | 244 | 245 | 751,600 |
2021/09/01 | 258 | 260 | 249 | 250 | 777,400 |
2021/08/31 | 255 | 260 | 255 | 257 | 508,800 |
2021/08/30 | 253 | 258 | 253 | 257 | 1,080,100 |
2021/08/27 | 256 | 259 | 248 | 251 | 385,900 |
2021/08/26 | 252 | 258 | 252 | 254 | 582,300 |
2021/08/25 | 258 | 262 | 252 | 253 | 771,200 |
2021/08/24 | 243 | 251 | 243 | 251 | 536,800 |
2021/08/23 | 238 | 244 | 237 | 244 | 923,200 |
2021/08/20 | 232 | 238 | 232 | 235 | 771,700 |
2021/08/19 | 238 | 238 | 232 | 233 | 921,700 |
2021/08/18 | 235 | 241 | 235 | 240 | 591,100 |
2021/08/17 | 236 | 240 | 234 | 236 | 872,200 |
2021/08/16 | 237 | 237 | 232 | 234 | 712,100 |
2021/08/13 | 246 | 246 | 238 | 239 | 667,400 |
2021/08/12 | 243 | 247 | 240 | 245 | 537,800 |
2021/08/11 | 241 | 245 | 239 | 241 | 600,000 |
2021/08/10 | 246 | 249 | 241 | 242 | 509,300 |
2021/08/06 | 240 | 246 | 240 | 245 | 434,900 |
2021/08/05 | 242 | 244 | 237 | 239 | 936,500 |
2021/08/04 | 250 | 250 | 244 | 244 | 387,100 |
2021/08/03 | 248 | 252 | 246 | 248 | 416,800 |
2021/08/02 | 246 | 251 | 246 | 251 | 436,300 |
2021/07/30 | 247 | 247 | 241 | 244 | 491,200 |
2021/07/29 | 252 | 253 | 245 | 245 | 591,600 |
2021/07/28 | 251 | 252 | 249 | 250 | 363,400 |
2021/07/27 | 252 | 254 | 249 | 250 | 354,500 |
2021/07/26 | 252 | 254 | 248 | 248 | 428,300 |
2021/07/21 | 252 | 256 | 250 | 250 | 387,400 |
2021/07/20 | 249 | 252 | 248 | 248 | 751,700 |
2021/07/19 | 259 | 260 | 252 | 253 | 784,700 |
2021/07/16 | 264 | 264 | 259 | 259 | 355,800 |
2021/07/15 | 261 | 263 | 260 | 262 | 352,600 |
2021/07/14 | 263 | 267 | 261 | 261 | 455,900 |
2021/07/13 | 262 | 267 | 261 | 266 | 418,300 |
2021/07/12 | 263 | 266 | 261 | 261 | 467,700 |
2021/07/09 | 255 | 260 | 253 | 260 | 834,100 |
2021/07/08 | 260 | 261 | 258 | 259 | 536,300 |
2021/07/07 | 260 | 263 | 259 | 260 | 395,100 |
2021/07/06 | 264 | 265 | 261 | 263 | 361,400 |
2021/07/05 | 263 | 264 | 259 | 261 | 306,900 |
2021/07/02 | 264 | 267 | 263 | 264 | 320,700 |
2021/07/01 | 262 | 264 | 256 | 262 | 664,200 |
2021/06/30 | 264 | 269 | 261 | 265 | 632,600 |
2021/06/29 | 270 | 271 | 261 | 262 | 735,000 |
2021/06/28 | 276 | 278 | 270 | 272 | 536,700 |
2021/06/25 | 277 | 282 | 274 | 274 | 845,300 |
2021/06/24 | 276 | 280 | 273 | 278 | 454,900 |
2021/06/23 | 272 | 279 | 271 | 278 | 487,600 |
2021/06/22 | 270 | 274 | 267 | 274 | 714,400 |
2021/06/21 | 261 | 267 | 259 | 265 | 848,400 |
2021/06/18 | 278 | 278 | 266 | 266 | 1,418,700 |
2021/06/17 | 278 | 283 | 277 | 282 | 915,800 |
2021/06/16 | 277 | 283 | 275 | 280 | 728,500 |
2021/06/15 | 272 | 281 | 270 | 280 | 1,139,100 |
2021/06/14 | 272 | 279 | 270 | 273 | 1,147,400 |
2021/06/11 | 285 | 285 | 273 | 276 | 2,344,800 |
2021/06/10 | 277 | 292 | 274 | 290 | 1,846,500 |
2021/06/09 | 280 | 289 | 278 | 279 | 1,303,300 |
2021/06/08 | 280 | 283 | 272 | 281 | 1,556,000 |
2021/06/07 | 296 | 296 | 282 | 282 | 3,374,700 |
2021/06/04 | 293 | 311 | 286 | 300 | 23,133,200 |
2021/06/03 | 276 | 276 | 267 | 271 | 1,097,000 |
2021/06/02 | 275 | 277 | 269 | 274 | 1,630,000 |
2021/06/01 | 267 | 282 | 257 | 278 | 4,063,900 |
2021/05/31 | 264 | 280 | 262 | 270 | 6,833,700 |
2021/05/28 | 251 | 299 | 250 | 272 | 31,165,700 |
2021/05/27 | 223 | 223 | 219 | 219 | 493,900 |
2021/05/26 | 219 | 223 | 217 | 221 | 489,000 |
2021/05/25 | 219 | 221 | 218 | 220 | 291,900 |
2021/05/24 | 221 | 222 | 217 | 218 | 511,100 |
2021/05/21 | 222 | 224 | 219 | 221 | 392,400 |
2021/05/20 | 221 | 225 | 216 | 224 | 529,900 |
2021/05/19 | 226 | 227 | 221 | 223 | 436,400 |
2021/05/18 | 229 | 231 | 227 | 227 | 347,100 |
2021/05/17 | 228 | 232 | 226 | 229 | 561,200 |
2021/05/14 | 230 | 231 | 227 | 227 | 417,900 |
2021/05/13 | 232 | 233 | 227 | 227 | 461,300 |
2021/05/12 | 228 | 235 | 227 | 233 | 717,300 |
2021/05/11 | 241 | 241 | 227 | 231 | 998,500 |
2021/05/10 | 238 | 249 | 236 | 245 | 777,500 |
2021/05/07 | 240 | 240 | 234 | 235 | 388,500 |
2021/05/06 | 234 | 240 | 234 | 235 | 449,500 |
2021/04/30 | 231 | 237 | 230 | 232 | 354,900 |
2021/04/28 | 230 | 232 | 229 | 231 | 253,400 |
2021/04/27 | 230 | 232 | 227 | 230 | 248,700 |
2021/04/26 | 226 | 231 | 225 | 230 | 264,000 |
2021/04/23 | 227 | 228 | 225 | 226 | 191,300 |
2021/04/22 | 228 | 229 | 226 | 226 | 199,600 |
2021/04/21 | 228 | 229 | 222 | 227 | 475,500 |
2021/04/20 | 229 | 232 | 225 | 230 | 331,600 |
2021/04/19 | 231 | 231 | 228 | 229 | 222,800 |
2021/04/16 | 234 | 234 | 230 | 230 | 227,700 |
2021/04/15 | 230 | 235 | 229 | 234 | 389,000 |
2021/04/14 | 230 | 231 | 226 | 231 | 266,400 |
2021/04/13 | 230 | 232 | 229 | 229 | 178,700 |
2021/04/12 | 230 | 232 | 228 | 232 | 194,600 |
2021/04/09 | 229 | 230 | 225 | 228 | 302,800 |
2021/04/08 | 231 | 231 | 225 | 225 | 346,100 |
2021/04/07 | 227 | 231 | 225 | 230 | 282,500 |
2021/04/06 | 230 | 230 | 225 | 226 | 470,200 |
2021/04/05 | 230 | 232 | 228 | 230 | 412,700 |
2021/04/02 | 232 | 234 | 228 | 229 | 474,000 |
2021/04/01 | 230 | 233 | 229 | 231 | 467,800 |
2021/03/31 | 232 | 233 | 228 | 230 | 648,800 |
2021/03/30 | 239 | 240 | 234 | 236 | 494,200 |
2021/03/29 | 240 | 240 | 233 | 240 | 815,100 |
2021/03/26 | 234 | 238 | 233 | 236 | 306,000 |
2021/03/25 | 227 | 236 | 227 | 236 | 412,700 |
2021/03/24 | 229 | 230 | 223 | 225 | 792,800 |
2021/03/23 | 241 | 241 | 232 | 232 | 542,300 |
2021/03/22 | 229 | 242 | 228 | 241 | 908,700 |
2021/03/19 | 226 | 231 | 223 | 231 | 1,627,900 |
2021/03/18 | 230 | 231 | 227 | 229 | 309,700 |
2021/03/17 | 232 | 232 | 226 | 231 | 559,600 |
2021/03/16 | 233 | 233 | 228 | 230 | 461,900 |
2021/03/15 | 232 | 234 | 229 | 233 | 480,200 |
2021/03/12 | 230 | 233 | 227 | 232 | 587,200 |
2021/03/11 | 229 | 232 | 227 | 228 | 483,100 |
2021/03/10 | 230 | 230 | 222 | 228 | 589,000 |
2021/03/09 | 229 | 232 | 228 | 230 | 849,700 |
2021/03/08 | 233 | 235 | 228 | 230 | 1,002,600 |
2021/03/05 | 220 | 229 | 219 | 229 | 898,200 |
2021/03/04 | 215 | 219 | 215 | 218 | 464,800 |
2021/03/03 | 212 | 218 | 211 | 218 | 512,700 |
2021/03/02 | 216 | 217 | 211 | 212 | 351,900 |
2021/03/01 | 212 | 217 | 209 | 216 | 534,900 |
2021/02/26 | 212 | 214 | 208 | 211 | 489,700 |
2021/02/25 | 214 | 215 | 212 | 212 | 454,400 |
2021/02/24 | 211 | 213 | 209 | 209 | 366,000 |
2021/02/22 | 207 | 214 | 207 | 211 | 623,600 |
2021/02/19 | 212 | 212 | 202 | 208 | 895,800 |
2021/02/18 | 222 | 222 | 212 | 213 | 628,800 |
2021/02/17 | 212 | 221 | 212 | 218 | 730,400 |
2021/02/16 | 218 | 218 | 211 | 212 | 503,600 |
2021/02/15 | 215 | 220 | 214 | 215 | 496,200 |
2021/02/12 | 216 | 219 | 213 | 218 | 459,300 |
2021/02/10 | 216 | 222 | 206 | 215 | 1,143,900 |
2021/02/09 | 232 | 235 | 225 | 231 | 761,600 |
2021/02/08 | 224 | 233 | 224 | 232 | 646,500 |
2021/02/05 | 223 | 223 | 218 | 223 | 402,600 |
2021/02/04 | 216 | 221 | 215 | 220 | 537,200 |
2021/02/03 | 218 | 222 | 215 | 216 | 439,400 |
2021/02/02 | 212 | 217 | 208 | 215 | 500,100 |
2021/02/01 | 213 | 213 | 206 | 211 | 631,600 |
2021/01/29 | 224 | 225 | 213 | 215 | 869,800 |
2021/01/28 | 215 | 226 | 212 | 224 | 1,158,300 |
2021/01/27 | 217 | 230 | 216 | 224 | 1,289,800 |
2021/01/26 | 208 | 228 | 208 | 220 | 1,891,500 |
2021/01/25 | 195 | 212 | 195 | 212 | 1,527,800 |
2021/01/22 | 189 | 195 | 189 | 193 | 510,700 |
2021/01/21 | 190 | 193 | 190 | 190 | 345,000 |
2021/01/20 | 192 | 192 | 188 | 191 | 362,100 |
2021/01/19 | 193 | 193 | 188 | 189 | 620,400 |
2021/01/18 | 187 | 196 | 187 | 191 | 1,821,700 |
2021/01/15 | 184 | 186 | 181 | 182 | 336,000 |
2021/01/14 | 184 | 185 | 182 | 184 | 259,800 |
2021/01/13 | 183 | 188 | 181 | 184 | 684,200 |
2021/01/12 | 182 | 183 | 180 | 183 | 289,000 |
2021/01/08 | 181 | 182 | 179 | 182 | 207,000 |
2021/01/07 | 177 | 182 | 177 | 181 | 511,400 |
2021/01/06 | 171 | 177 | 170 | 176 | 526,000 |
2021/01/05 | 166 | 171 | 166 | 168 | 205,400 |
2021/01/04 | 171 | 171 | 166 | 167 | 348,700 |