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 |
|---|---|---|---|---|---|
| 2022/12/30 | 258 | 259 | 256 | 256 | 277,400 |
| 2022/12/29 | 255 | 258 | 253 | 258 | 288,700 |
| 2022/12/28 | 258 | 259 | 255 | 257 | 488,100 |
| 2022/12/27 | 256 | 259 | 256 | 258 | 462,600 |
| 2022/12/26 | 250 | 256 | 250 | 256 | 369,700 |
| 2022/12/23 | 251 | 252 | 249 | 250 | 933,600 |
| 2022/12/22 | 258 | 258 | 252 | 252 | 453,900 |
| 2022/12/21 | 255 | 258 | 252 | 252 | 742,300 |
| 2022/12/20 | 257 | 260 | 252 | 256 | 896,100 |
| 2022/12/19 | 257 | 259 | 254 | 257 | 568,200 |
| 2022/12/16 | 259 | 261 | 256 | 258 | 841,900 |
| 2022/12/15 | 256 | 261 | 255 | 259 | 607,800 |
| 2022/12/14 | 255 | 257 | 254 | 257 | 507,800 |
| 2022/12/13 | 252 | 256 | 252 | 253 | 633,300 |
| 2022/12/12 | 247 | 252 | 247 | 252 | 777,500 |
| 2022/12/09 | 249 | 251 | 247 | 247 | 1,250,800 |
| 2022/12/08 | 255 | 256 | 250 | 253 | 1,063,000 |
| 2022/12/07 | 254 | 259 | 254 | 255 | 1,079,700 |
| 2022/12/06 | 260 | 261 | 257 | 258 | 1,052,700 |
| 2022/12/05 | 266 | 268 | 263 | 266 | 795,900 |
| 2022/12/02 | 274 | 274 | 268 | 268 | 1,347,700 |
| 2022/12/01 | 275 | 276 | 273 | 273 | 645,900 |
| 2022/11/30 | 278 | 280 | 274 | 275 | 618,100 |
| 2022/11/29 | 277 | 280 | 273 | 277 | 772,100 |
| 2022/11/28 | 279 | 280 | 276 | 276 | 803,700 |
| 2022/11/25 | 277 | 279 | 276 | 277 | 696,900 |
| 2022/11/24 | 273 | 276 | 270 | 276 | 1,139,000 |
| 2022/11/22 | 272 | 277 | 271 | 273 | 1,066,400 |
| 2022/11/21 | 272 | 273 | 269 | 272 | 894,600 |
| 2022/11/18 | 275 | 275 | 270 | 271 | 1,064,600 |
| 2022/11/17 | 272 | 275 | 271 | 273 | 1,001,100 |
| 2022/11/16 | 273 | 275 | 270 | 272 | 1,033,500 |
| 2022/11/15 | 275 | 275 | 268 | 272 | 2,416,600 |
| 2022/11/14 | 279 | 285 | 274 | 275 | 2,061,300 |
| 2022/11/11 | 281 | 284 | 270 | 274 | 4,165,000 |
| 2022/11/10 | 305 | 305 | 296 | 301 | 2,278,400 |
| 2022/11/09 | 313 | 315 | 305 | 306 | 1,487,800 |
| 2022/11/08 | 305 | 317 | 305 | 315 | 1,365,300 |
| 2022/11/07 | 307 | 309 | 301 | 305 | 976,300 |
| 2022/11/04 | 303 | 305 | 299 | 304 | 1,096,800 |
| 2022/11/02 | 305 | 307 | 301 | 302 | 1,086,400 |
| 2022/11/01 | 308 | 308 | 300 | 301 | 841,400 |
| 2022/10/31 | 304 | 304 | 300 | 303 | 500,200 |
| 2022/10/28 | 305 | 307 | 300 | 300 | 1,781,200 |
| 2022/10/27 | 310 | 312 | 307 | 309 | 569,600 |
| 2022/10/26 | 308 | 312 | 306 | 308 | 377,600 |
| 2022/10/25 | 305 | 314 | 303 | 308 | 625,500 |
| 2022/10/24 | 306 | 307 | 302 | 304 | 396,600 |
| 2022/10/21 | 303 | 307 | 302 | 304 | 465,900 |
| 2022/10/20 | 309 | 311 | 303 | 303 | 568,900 |
| 2022/10/19 | 306 | 307 | 303 | 307 | 518,800 |
| 2022/10/18 | 315 | 315 | 305 | 305 | 1,088,300 |
| 2022/10/17 | 313 | 315 | 309 | 315 | 407,000 |
| 2022/10/14 | 313 | 317 | 310 | 313 | 793,300 |
| 2022/10/13 | 312 | 315 | 306 | 307 | 500,300 |
| 2022/10/12 | 314 | 316 | 308 | 316 | 762,500 |
| 2022/10/11 | 311 | 320 | 311 | 315 | 859,200 |
| 2022/10/07 | 314 | 319 | 313 | 314 | 822,100 |
| 2022/10/06 | 318 | 321 | 314 | 314 | 850,100 |
| 2022/10/05 | 323 | 323 | 313 | 314 | 978,400 |
| 2022/10/04 | 308 | 316 | 307 | 316 | 1,063,300 |
| 2022/10/03 | 295 | 305 | 292 | 303 | 1,728,000 |
| 2022/09/30 | 291 | 294 | 288 | 290 | 1,289,700 |
| 2022/09/29 | 300 | 301 | 291 | 292 | 1,004,900 |
| 2022/09/28 | 293 | 299 | 287 | 292 | 1,400,000 |
| 2022/09/27 | 300 | 303 | 292 | 293 | 1,570,700 |
| 2022/09/26 | 314 | 315 | 298 | 300 | 2,100,200 |
| 2022/09/22 | 315 | 322 | 314 | 322 | 711,200 |
| 2022/09/21 | 320 | 322 | 315 | 321 | 925,800 |
| 2022/09/20 | 330 | 331 | 321 | 322 | 1,169,100 |
| 2022/09/16 | 330 | 330 | 324 | 330 | 1,342,600 |
| 2022/09/15 | 338 | 341 | 334 | 334 | 775,000 |
| 2022/09/14 | 333 | 338 | 331 | 333 | 769,100 |
| 2022/09/13 | 341 | 343 | 337 | 337 | 759,600 |
| 2022/09/12 | 344 | 344 | 335 | 337 | 886,500 |
| 2022/09/09 | 340 | 341 | 336 | 339 | 1,071,000 |
| 2022/09/08 | 338 | 342 | 331 | 340 | 1,945,600 |
| 2022/09/07 | 353 | 355 | 342 | 342 | 1,717,400 |
| 2022/09/06 | 364 | 364 | 356 | 357 | 1,270,600 |
| 2022/09/05 | 353 | 359 | 352 | 357 | 1,195,400 |
| 2022/09/02 | 357 | 358 | 348 | 352 | 1,931,600 |
| 2022/09/01 | 367 | 369 | 355 | 355 | 2,699,600 |
| 2022/08/31 | 373 | 374 | 366 | 369 | 1,798,200 |
| 2022/08/30 | 378 | 391 | 376 | 380 | 3,586,600 |
| 2022/08/29 | 369 | 377 | 367 | 371 | 2,072,500 |
| 2022/08/26 | 376 | 386 | 370 | 377 | 3,576,900 |
| 2022/08/25 | 365 | 379 | 359 | 379 | 4,090,900 |
| 2022/08/24 | 349 | 376 | 349 | 360 | 9,673,600 |
| 2022/08/23 | 342 | 349 | 335 | 341 | 4,288,900 |
| 2022/08/22 | 350 | 350 | 340 | 342 | 7,154,700 |
| 2022/08/19 | 379 | 393 | 376 | 382 | 4,202,600 |
| 2022/08/18 | 370 | 383 | 356 | 376 | 3,823,500 |
| 2022/08/17 | 351 | 382 | 351 | 371 | 6,401,600 |
| 2022/08/16 | 336 | 356 | 326 | 352 | 7,014,400 |
| 2022/08/15 | 358 | 359 | 328 | 334 | 7,873,700 |
| 2022/08/12 | 409 | 409 | 346 | 355 | 14,881,300 |
| 2022/08/10 | 326 | 336 | 322 | 329 | 1,466,500 |
| 2022/08/09 | 320 | 323 | 318 | 323 | 632,200 |
| 2022/08/08 | 306 | 314 | 305 | 313 | 562,000 |
| 2022/08/05 | 306 | 308 | 292 | 299 | 1,387,100 |
| 2022/08/04 | 325 | 325 | 313 | 313 | 507,000 |
| 2022/08/03 | 328 | 330 | 323 | 328 | 215,900 |
| 2022/08/02 | 326 | 326 | 322 | 324 | 275,500 |
| 2022/08/01 | 331 | 334 | 327 | 333 | 354,200 |
| 2022/07/29 | 327 | 332 | 325 | 329 | 333,000 |
| 2022/07/28 | 319 | 330 | 319 | 328 | 371,700 |
| 2022/07/27 | 316 | 320 | 316 | 320 | 161,500 |
| 2022/07/26 | 315 | 319 | 313 | 318 | 298,100 |
| 2022/07/25 | 310 | 314 | 308 | 311 | 436,200 |
| 2022/07/22 | 317 | 317 | 312 | 312 | 237,400 |
| 2022/07/21 | 322 | 327 | 317 | 322 | 268,800 |
| 2022/07/20 | 322 | 323 | 319 | 321 | 271,700 |
| 2022/07/19 | 318 | 321 | 315 | 317 | 325,600 |
| 2022/07/15 | 308 | 312 | 304 | 312 | 556,900 |
| 2022/07/14 | 305 | 311 | 305 | 308 | 236,600 |
| 2022/07/13 | 304 | 309 | 300 | 309 | 306,200 |
| 2022/07/12 | 314 | 314 | 306 | 306 | 252,300 |
| 2022/07/11 | 307 | 317 | 305 | 313 | 558,600 |
| 2022/07/08 | 308 | 310 | 304 | 304 | 640,800 |
| 2022/07/07 | 306 | 306 | 297 | 306 | 466,600 |
| 2022/07/06 | 312 | 312 | 299 | 306 | 827,800 |
| 2022/07/05 | 321 | 326 | 320 | 322 | 263,600 |
| 2022/07/04 | 328 | 330 | 316 | 317 | 299,300 |
| 2022/07/01 | 328 | 330 | 320 | 325 | 570,600 |
| 2022/06/30 | 323 | 327 | 318 | 327 | 368,500 |
| 2022/06/29 | 332 | 342 | 327 | 327 | 665,300 |
| 2022/06/28 | 325 | 335 | 325 | 332 | 514,000 |
| 2022/06/27 | 320 | 322 | 315 | 320 | 386,600 |
| 2022/06/24 | 320 | 320 | 313 | 315 | 372,800 |
| 2022/06/23 | 318 | 324 | 318 | 324 | 315,200 |
| 2022/06/22 | 335 | 335 | 319 | 321 | 450,600 |
| 2022/06/21 | 317 | 333 | 315 | 333 | 814,700 |
| 2022/06/20 | 333 | 334 | 315 | 317 | 821,100 |
| 2022/06/17 | 320 | 338 | 318 | 338 | 1,046,800 |
| 2022/06/16 | 328 | 331 | 322 | 323 | 475,100 |
| 2022/06/15 | 332 | 339 | 327 | 327 | 578,400 |
| 2022/06/14 | 339 | 339 | 334 | 335 | 569,500 |
| 2022/06/13 | 345 | 350 | 341 | 344 | 865,800 |
| 2022/06/10 | 362 | 364 | 350 | 354 | 1,351,500 |
| 2022/06/09 | 361 | 380 | 360 | 370 | 2,102,600 |
| 2022/06/08 | 349 | 358 | 344 | 357 | 1,391,500 |
| 2022/06/07 | 345 | 353 | 336 | 347 | 1,029,300 |
| 2022/06/06 | 334 | 350 | 334 | 342 | 1,540,200 |
| 2022/06/03 | 318 | 327 | 318 | 327 | 615,800 |
| 2022/06/02 | 316 | 318 | 310 | 317 | 523,100 |
| 2022/06/01 | 323 | 324 | 313 | 317 | 744,700 |
| 2022/05/31 | 313 | 323 | 312 | 323 | 779,000 |
| 2022/05/30 | 310 | 313 | 306 | 311 | 948,600 |
| 2022/05/27 | 314 | 316 | 306 | 308 | 656,600 |
| 2022/05/26 | 323 | 325 | 313 | 313 | 770,500 |
| 2022/05/25 | 315 | 337 | 315 | 326 | 1,979,600 |
| 2022/05/24 | 315 | 318 | 312 | 313 | 587,200 |
| 2022/05/23 | 315 | 317 | 310 | 312 | 458,000 |
| 2022/05/20 | 311 | 317 | 308 | 312 | 590,700 |
| 2022/05/19 | 312 | 317 | 307 | 315 | 858,700 |
| 2022/05/18 | 313 | 320 | 307 | 318 | 1,274,800 |
| 2022/05/17 | 322 | 336 | 319 | 319 | 1,386,700 |
| 2022/05/16 | 322 | 326 | 313 | 315 | 1,302,000 |
| 2022/05/13 | 298 | 325 | 296 | 322 | 1,868,800 |
| 2022/05/12 | 289 | 309 | 288 | 301 | 2,189,100 |
| 2022/05/11 | 268 | 290 | 261 | 289 | 2,341,300 |
| 2022/05/10 | 275 | 277 | 264 | 265 | 1,138,000 |
| 2022/05/09 | 288 | 288 | 280 | 280 | 675,000 |
| 2022/05/06 | 279 | 289 | 279 | 281 | 694,500 |
| 2022/05/02 | 280 | 281 | 274 | 276 | 634,700 |
| 2022/04/28 | 277 | 280 | 274 | 278 | 556,500 |
| 2022/04/27 | 279 | 281 | 273 | 276 | 886,000 |
| 2022/04/26 | 278 | 280 | 272 | 279 | 594,100 |
| 2022/04/25 | 280 | 285 | 277 | 278 | 703,900 |
| 2022/04/22 | 292 | 296 | 284 | 288 | 781,500 |
| 2022/04/21 | 297 | 300 | 292 | 296 | 566,400 |
| 2022/04/20 | 303 | 303 | 297 | 297 | 583,500 |
| 2022/04/19 | 303 | 306 | 300 | 305 | 624,500 |
| 2022/04/18 | 306 | 310 | 303 | 306 | 612,900 |
| 2022/04/15 | 311 | 319 | 306 | 306 | 761,100 |
| 2022/04/14 | 308 | 317 | 307 | 314 | 1,134,200 |
| 2022/04/13 | 313 | 315 | 306 | 308 | 791,900 |
| 2022/04/12 | 305 | 310 | 300 | 307 | 758,100 |
| 2022/04/11 | 312 | 320 | 307 | 308 | 952,300 |
| 2022/04/08 | 301 | 318 | 295 | 312 | 2,298,800 |
| 2022/04/07 | 291 | 299 | 283 | 299 | 1,850,300 |
| 2022/04/06 | 288 | 300 | 280 | 297 | 4,260,000 |
| 2022/04/05 | 267 | 274 | 266 | 270 | 809,000 |
| 2022/04/04 | 268 | 268 | 263 | 264 | 406,900 |
| 2022/04/01 | 265 | 270 | 258 | 269 | 869,500 |
| 2022/03/31 | 269 | 270 | 264 | 265 | 621,400 |
| 2022/03/30 | 277 | 277 | 268 | 269 | 653,800 |
| 2022/03/29 | 284 | 284 | 275 | 283 | 774,700 |
| 2022/03/28 | 293 | 295 | 287 | 287 | 567,400 |
| 2022/03/25 | 293 | 293 | 285 | 289 | 807,900 |
| 2022/03/24 | 299 | 303 | 291 | 297 | 1,486,400 |
| 2022/03/23 | 301 | 301 | 293 | 295 | 778,400 |
| 2022/03/22 | 300 | 310 | 300 | 305 | 1,156,300 |
| 2022/03/18 | 298 | 300 | 288 | 294 | 979,600 |
| 2022/03/17 | 293 | 297 | 289 | 295 | 586,500 |
| 2022/03/16 | 287 | 295 | 286 | 294 | 791,100 |
| 2022/03/15 | 309 | 309 | 291 | 293 | 1,131,200 |
| 2022/03/14 | 309 | 313 | 298 | 311 | 882,900 |
| 2022/03/11 | 301 | 313 | 301 | 307 | 1,252,000 |
| 2022/03/10 | 292 | 309 | 288 | 309 | 2,231,500 |
| 2022/03/09 | 312 | 336 | 311 | 314 | 2,778,500 |
| 2022/03/08 | 348 | 352 | 302 | 308 | 4,384,200 |
| 2022/03/07 | 309 | 352 | 308 | 341 | 5,713,200 |
| 2022/03/04 | 292 | 302 | 290 | 301 | 1,142,900 |
| 2022/03/03 | 301 | 303 | 288 | 298 | 2,218,400 |
| 2022/03/02 | 280 | 302 | 273 | 296 | 2,634,300 |
| 2022/03/01 | 274 | 275 | 268 | 270 | 474,600 |
| 2022/02/28 | 271 | 276 | 271 | 274 | 469,600 |
| 2022/02/25 | 278 | 278 | 265 | 266 | 910,400 |
| 2022/02/24 | 265 | 282 | 258 | 281 | 855,900 |
| 2022/02/22 | 267 | 271 | 261 | 262 | 240,000 |
| 2022/02/21 | 265 | 275 | 265 | 268 | 431,300 |
| 2022/02/18 | 264 | 265 | 259 | 264 | 316,100 |
| 2022/02/17 | 274 | 278 | 256 | 266 | 1,558,100 |
| 2022/02/16 | 281 | 288 | 274 | 276 | 1,130,500 |
| 2022/02/15 | 284 | 295 | 277 | 289 | 1,892,200 |
| 2022/02/14 | 263 | 293 | 259 | 281 | 3,521,400 |
| 2022/02/10 | 256 | 257 | 249 | 249 | 337,100 |
| 2022/02/09 | 261 | 261 | 254 | 255 | 366,100 |
| 2022/02/08 | 258 | 262 | 257 | 261 | 167,800 |
| 2022/02/07 | 253 | 257 | 253 | 256 | 162,600 |
| 2022/02/04 | 252 | 255 | 250 | 253 | 140,800 |
| 2022/02/03 | 248 | 252 | 247 | 249 | 130,900 |
| 2022/02/02 | 247 | 249 | 245 | 247 | 200,300 |
| 2022/02/01 | 243 | 247 | 242 | 244 | 196,900 |
| 2022/01/31 | 242 | 247 | 242 | 246 | 238,700 |
| 2022/01/28 | 243 | 247 | 241 | 242 | 326,600 |
| 2022/01/27 | 249 | 251 | 239 | 240 | 493,900 |
| 2022/01/26 | 255 | 257 | 248 | 248 | 274,400 |
| 2022/01/25 | 257 | 257 | 251 | 253 | 239,300 |
| 2022/01/24 | 257 | 259 | 253 | 258 | 172,200 |
| 2022/01/21 | 253 | 258 | 249 | 256 | 328,200 |
| 2022/01/20 | 260 | 260 | 256 | 258 | 218,700 |
| 2022/01/19 | 261 | 264 | 260 | 260 | 224,600 |
| 2022/01/18 | 266 | 268 | 264 | 264 | 248,700 |
| 2022/01/17 | 271 | 271 | 263 | 265 | 269,100 |
| 2022/01/14 | 265 | 267 | 261 | 267 | 230,500 |
| 2022/01/13 | 270 | 271 | 266 | 266 | 227,900 |
| 2022/01/12 | 263 | 270 | 263 | 268 | 254,500 |
| 2022/01/11 | 258 | 261 | 256 | 261 | 225,700 |
| 2022/01/07 | 257 | 261 | 256 | 258 | 258,400 |
| 2022/01/06 | 260 | 261 | 255 | 255 | 154,400 |
| 2022/01/05 | 258 | 263 | 258 | 261 | 284,000 |
| 2022/01/04 | 259 | 260 | 257 | 259 | 155,300 |