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 |
|---|---|---|---|---|---|
| 2024/10/04 | 379 | 390 | 377 | 382 | 1,940,000 |
| 2024/10/03 | 385 | 385 | 368 | 371 | 1,222,800 |
| 2024/10/02 | 375 | 381 | 369 | 377 | 1,646,700 |
| 2024/10/01 | 355 | 359 | 355 | 359 | 528,800 |
| 2024/09/30 | 356 | 360 | 351 | 353 | 641,100 |
| 2024/09/27 | 366 | 369 | 360 | 369 | 508,800 |
| 2024/09/26 | 366 | 367 | 361 | 365 | 443,000 |
| 2024/09/25 | 371 | 371 | 362 | 364 | 479,600 |
| 2024/09/24 | 371 | 372 | 365 | 369 | 372,500 |
| 2024/09/20 | 368 | 373 | 363 | 367 | 711,400 |
| 2024/09/19 | 362 | 366 | 359 | 361 | 535,100 |
| 2024/09/18 | 360 | 364 | 356 | 361 | 459,400 |
| 2024/09/17 | 355 | 357 | 349 | 356 | 533,300 |
| 2024/09/13 | 357 | 357 | 350 | 350 | 461,100 |
| 2024/09/12 | 362 | 363 | 351 | 354 | 526,300 |
| 2024/09/11 | 357 | 361 | 348 | 353 | 708,000 |
| 2024/09/10 | 368 | 369 | 362 | 362 | 490,200 |
| 2024/09/09 | 356 | 366 | 352 | 364 | 593,700 |
| 2024/09/06 | 379 | 379 | 367 | 371 | 596,700 |
| 2024/09/05 | 378 | 385 | 372 | 378 | 458,300 |
| 2024/09/04 | 390 | 391 | 380 | 381 | 815,100 |
| 2024/09/03 | 402 | 408 | 401 | 402 | 274,700 |
| 2024/09/02 | 406 | 406 | 400 | 402 | 311,800 |
| 2024/08/30 | 408 | 410 | 405 | 407 | 324,300 |
| 2024/08/29 | 400 | 408 | 398 | 406 | 406,000 |
| 2024/08/28 | 401 | 402 | 398 | 400 | 286,300 |
| 2024/08/27 | 410 | 412 | 403 | 408 | 368,200 |
| 2024/08/26 | 396 | 405 | 394 | 405 | 701,600 |
| 2024/08/23 | 396 | 397 | 390 | 392 | 209,400 |
| 2024/08/22 | 397 | 399 | 390 | 394 | 342,500 |
| 2024/08/21 | 397 | 399 | 393 | 395 | 428,300 |
| 2024/08/20 | 404 | 412 | 403 | 405 | 487,600 |
| 2024/08/19 | 408 | 412 | 398 | 398 | 841,800 |
| 2024/08/16 | 400 | 414 | 398 | 412 | 821,900 |
| 2024/08/15 | 393 | 402 | 392 | 394 | 642,800 |
| 2024/08/14 | 389 | 405 | 387 | 397 | 828,100 |
| 2024/08/13 | 369 | 392 | 362 | 389 | 1,250,700 |
| 2024/08/09 | 388 | 393 | 373 | 384 | 1,014,600 |
| 2024/08/08 | 375 | 389 | 370 | 382 | 764,600 |
| 2024/08/07 | 356 | 387 | 352 | 378 | 1,164,000 |
| 2024/08/06 | 352 | 375 | 350 | 366 | 1,531,500 |
| 2024/08/05 | 364 | 374 | 328 | 328 | 2,114,000 |
| 2024/08/02 | 425 | 429 | 407 | 408 | 1,255,100 |
| 2024/08/01 | 467 | 467 | 441 | 447 | 653,300 |
| 2024/07/31 | 453 | 465 | 446 | 463 | 458,400 |
| 2024/07/30 | 458 | 458 | 452 | 456 | 300,000 |
| 2024/07/29 | 459 | 464 | 454 | 461 | 354,700 |
| 2024/07/26 | 446 | 459 | 443 | 451 | 509,400 |
| 2024/07/25 | 448 | 453 | 443 | 444 | 636,000 |
| 2024/07/24 | 464 | 466 | 453 | 453 | 565,400 |
| 2024/07/23 | 468 | 476 | 467 | 469 | 239,500 |
| 2024/07/22 | 479 | 479 | 465 | 466 | 492,500 |
| 2024/07/19 | 489 | 490 | 476 | 479 | 469,800 |
| 2024/07/18 | 495 | 502 | 489 | 490 | 397,200 |
| 2024/07/17 | 496 | 498 | 492 | 495 | 309,500 |
| 2024/07/16 | 480 | 497 | 480 | 495 | 617,500 |
| 2024/07/12 | 481 | 492 | 477 | 479 | 518,900 |
| 2024/07/11 | 486 | 487 | 478 | 481 | 383,800 |
| 2024/07/10 | 482 | 489 | 473 | 479 | 622,700 |
| 2024/07/09 | 486 | 490 | 477 | 487 | 778,300 |
| 2024/07/08 | 500 | 502 | 490 | 491 | 602,800 |
| 2024/07/05 | 501 | 514 | 498 | 500 | 720,900 |
| 2024/07/04 | 504 | 507 | 498 | 501 | 678,700 |
| 2024/07/03 | 511 | 512 | 498 | 504 | 798,200 |
| 2024/07/02 | 511 | 519 | 505 | 511 | 776,400 |
| 2024/07/01 | 517 | 524 | 507 | 508 | 782,900 |
| 2024/06/28 | 521 | 522 | 508 | 514 | 595,900 |
| 2024/06/27 | 510 | 523 | 509 | 511 | 766,400 |
| 2024/06/26 | 512 | 525 | 510 | 513 | 593,500 |
| 2024/06/25 | 512 | 518 | 505 | 518 | 556,500 |
| 2024/06/24 | 502 | 507 | 493 | 507 | 708,800 |
| 2024/06/21 | 519 | 523 | 502 | 502 | 849,000 |
| 2024/06/20 | 511 | 519 | 504 | 512 | 858,900 |
| 2024/06/19 | 541 | 541 | 516 | 517 | 864,100 |
| 2024/06/18 | 554 | 557 | 533 | 536 | 1,178,700 |
| 2024/06/17 | 567 | 568 | 541 | 541 | 1,309,100 |
| 2024/06/14 | 528 | 566 | 528 | 565 | 1,821,400 |
| 2024/06/13 | 557 | 557 | 527 | 529 | 1,264,400 |
| 2024/06/12 | 525 | 558 | 523 | 557 | 1,511,600 |
| 2024/06/11 | 530 | 546 | 529 | 531 | 1,362,300 |
| 2024/06/10 | 505 | 522 | 504 | 518 | 669,200 |
| 2024/06/07 | 507 | 511 | 500 | 505 | 564,900 |
| 2024/06/06 | 509 | 524 | 503 | 504 | 1,054,700 |
| 2024/06/05 | 506 | 508 | 494 | 494 | 605,900 |
| 2024/06/04 | 520 | 528 | 506 | 509 | 1,240,000 |
| 2024/06/03 | 523 | 543 | 519 | 534 | 1,483,000 |
| 2024/05/31 | 493 | 520 | 493 | 520 | 1,453,900 |
| 2024/05/30 | 491 | 501 | 486 | 497 | 1,045,500 |
| 2024/05/29 | 505 | 516 | 501 | 501 | 1,583,300 |
| 2024/05/28 | 484 | 499 | 484 | 490 | 788,100 |
| 2024/05/27 | 475 | 489 | 475 | 484 | 684,900 |
| 2024/05/24 | 469 | 475 | 462 | 470 | 426,100 |
| 2024/05/23 | 476 | 481 | 461 | 470 | 686,300 |
| 2024/05/22 | 484 | 493 | 478 | 480 | 709,900 |
| 2024/05/21 | 488 | 500 | 485 | 488 | 946,900 |
| 2024/05/20 | 472 | 500 | 472 | 494 | 1,313,100 |
| 2024/05/17 | 457 | 469 | 457 | 468 | 511,700 |
| 2024/05/16 | 470 | 476 | 453 | 456 | 897,800 |
| 2024/05/15 | 484 | 488 | 466 | 473 | 1,197,900 |
| 2024/05/14 | 470 | 502 | 470 | 492 | 1,988,900 |
| 2024/05/13 | 451 | 478 | 440 | 472 | 2,027,000 |
| 2024/05/10 | 454 | 472 | 452 | 472 | 1,230,300 |
| 2024/05/09 | 450 | 455 | 442 | 454 | 806,000 |
| 2024/05/08 | 451 | 455 | 445 | 448 | 996,600 |
| 2024/05/07 | 458 | 459 | 447 | 452 | 1,214,200 |
| 2024/05/02 | 457 | 462 | 452 | 458 | 1,143,700 |
| 2024/05/01 | 475 | 477 | 455 | 457 | 1,239,100 |
| 2024/04/30 | 475 | 485 | 469 | 482 | 836,000 |
| 2024/04/26 | 460 | 473 | 458 | 470 | 1,148,900 |
| 2024/04/25 | 470 | 470 | 460 | 460 | 1,196,400 |
| 2024/04/24 | 474 | 482 | 471 | 476 | 1,078,500 |
| 2024/04/23 | 474 | 489 | 469 | 475 | 1,819,900 |
| 2024/04/22 | 457 | 475 | 455 | 467 | 2,065,300 |
| 2024/04/19 | 458 | 510 | 454 | 465 | 9,777,900 |
| 2024/04/18 | 451 | 473 | 451 | 465 | 2,728,300 |
| 2024/04/17 | 499 | 506 | 460 | 461 | 5,549,600 |
| 2024/04/16 | 508 | 512 | 488 | 491 | 3,274,500 |
| 2024/04/15 | 517 | 539 | 505 | 518 | 3,407,000 |
| 2024/04/12 | 522 | 525 | 507 | 510 | 2,342,400 |
| 2024/04/11 | 518 | 535 | 516 | 527 | 3,312,300 |
| 2024/04/10 | 512 | 522 | 504 | 511 | 2,446,900 |
| 2024/04/09 | 529 | 529 | 513 | 520 | 2,461,600 |
| 2024/04/08 | 525 | 534 | 507 | 525 | 5,845,000 |
| 2024/04/05 | 555 | 570 | 525 | 534 | 13,279,300 |
| 2024/04/04 | 511 | 548 | 500 | 542 | 8,448,700 |
| 2024/04/03 | 475 | 513 | 472 | 511 | 6,844,600 |
| 2024/04/02 | 463 | 473 | 455 | 461 | 1,465,100 |
| 2024/04/01 | 481 | 481 | 454 | 454 | 1,995,600 |
| 2024/03/29 | 475 | 485 | 465 | 474 | 2,337,700 |
| 2024/03/28 | 453 | 478 | 453 | 469 | 2,205,000 |
| 2024/03/27 | 462 | 468 | 454 | 459 | 1,847,300 |
| 2024/03/26 | 484 | 485 | 458 | 466 | 4,124,800 |
| 2024/03/25 | 444 | 486 | 437 | 476 | 5,825,700 |
| 2024/03/22 | 474 | 477 | 440 | 449 | 8,091,600 |
| 2024/03/21 | 435 | 464 | 435 | 464 | 6,611,600 |
| 2024/03/19 | 373 | 390 | 372 | 384 | 1,186,800 |
| 2024/03/18 | 378 | 379 | 366 | 371 | 1,376,900 |
| 2024/03/15 | 354 | 396 | 353 | 375 | 4,658,600 |
| 2024/03/14 | 344 | 352 | 343 | 350 | 650,600 |
| 2024/03/13 | 344 | 351 | 339 | 341 | 419,300 |
| 2024/03/12 | 340 | 342 | 335 | 340 | 433,100 |
| 2024/03/11 | 347 | 351 | 339 | 342 | 781,000 |
| 2024/03/08 | 345 | 355 | 343 | 355 | 777,900 |
| 2024/03/07 | 346 | 349 | 343 | 344 | 520,900 |
| 2024/03/06 | 341 | 345 | 338 | 342 | 357,400 |
| 2024/03/05 | 337 | 341 | 336 | 340 | 390,900 |
| 2024/03/04 | 346 | 350 | 340 | 343 | 499,300 |
| 2024/03/01 | 346 | 351 | 345 | 347 | 549,600 |
| 2024/02/29 | 342 | 346 | 341 | 345 | 354,200 |
| 2024/02/28 | 337 | 345 | 337 | 342 | 859,800 |
| 2024/02/27 | 338 | 341 | 334 | 336 | 789,300 |
| 2024/02/26 | 333 | 337 | 333 | 335 | 297,600 |
| 2024/02/22 | 333 | 336 | 332 | 333 | 604,300 |
| 2024/02/21 | 336 | 337 | 329 | 330 | 703,600 |
| 2024/02/20 | 342 | 342 | 336 | 337 | 589,500 |
| 2024/02/19 | 345 | 345 | 336 | 339 | 677,700 |
| 2024/02/16 | 340 | 345 | 336 | 343 | 754,100 |
| 2024/02/15 | 338 | 342 | 334 | 334 | 590,800 |
| 2024/02/14 | 352 | 352 | 337 | 338 | 1,032,100 |
| 2024/02/13 | 354 | 354 | 342 | 345 | 1,661,500 |
| 2024/02/09 | 367 | 375 | 365 | 370 | 879,800 |
| 2024/02/08 | 370 | 370 | 362 | 366 | 486,600 |
| 2024/02/07 | 367 | 371 | 366 | 370 | 391,000 |
| 2024/02/06 | 375 | 375 | 367 | 367 | 587,900 |
| 2024/02/05 | 374 | 375 | 370 | 375 | 473,100 |
| 2024/02/02 | 379 | 379 | 371 | 375 | 432,200 |
| 2024/02/01 | 378 | 382 | 377 | 379 | 440,200 |
| 2024/01/31 | 377 | 381 | 377 | 380 | 366,100 |
| 2024/01/30 | 383 | 384 | 378 | 380 | 473,000 |
| 2024/01/29 | 376 | 385 | 376 | 385 | 934,200 |
| 2024/01/26 | 372 | 376 | 369 | 370 | 440,800 |
| 2024/01/25 | 371 | 373 | 368 | 369 | 455,400 |
| 2024/01/24 | 374 | 376 | 369 | 370 | 438,500 |
| 2024/01/23 | 381 | 385 | 371 | 373 | 776,700 |
| 2024/01/22 | 386 | 389 | 378 | 378 | 913,200 |
| 2024/01/19 | 395 | 395 | 386 | 390 | 514,600 |
| 2024/01/18 | 382 | 395 | 382 | 390 | 618,500 |
| 2024/01/17 | 389 | 395 | 383 | 383 | 694,900 |
| 2024/01/16 | 392 | 393 | 385 | 389 | 541,400 |
| 2024/01/15 | 375 | 393 | 375 | 389 | 1,255,300 |
| 2024/01/12 | 375 | 376 | 367 | 373 | 497,000 |
| 2024/01/11 | 374 | 381 | 371 | 371 | 541,200 |
| 2024/01/10 | 375 | 379 | 371 | 374 | 443,400 |
| 2024/01/09 | 377 | 379 | 372 | 375 | 403,900 |
| 2024/01/05 | 380 | 384 | 375 | 377 | 443,600 |
| 2024/01/04 | 370 | 383 | 366 | 378 | 1,005,000 |