5017 富士石油(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 298 | 299 | 292 | 294 | 431,100 | 294 |
| 2024-11-20 | 302 | 304 | 293 | 294 | 515,100 | 294 |
| 2024-11-19 | 296 | 301 | 292 | 299 | 819,000 | 299 |
| 2024-11-18 | 293 | 297 | 288 | 289 | 721,800 | 289 |
| 2024-11-15 | 290 | 296 | 290 | 295 | 574,000 | 295 |
| 2024-11-14 | 296 | 300 | 290 | 291 | 631,400 | 291 |
| 2024-11-13 | 300 | 302 | 293 | 294 | 763,700 | 294 |
| 2024-11-12 | 295 | 304 | 294 | 296 | 720,100 | 296 |
| 2024-11-11 | 305 | 311 | 293 | 296 | 1,849,200 | 296 |
| 2024-11-08 | 332 | 336 | 326 | 328 | 735,900 | 328 |
| 2024-11-07 | 339 | 345 | 335 | 337 | 585,500 | 337 |
| 2024-11-06 | 340 | 342 | 336 | 336 | 414,800 | 336 |
| 2024-11-05 | 340 | 340 | 333 | 335 | 278,500 | 335 |
| 2024-11-01 | 335 | 340 | 333 | 334 | 480,100 | 334 |
| 2024-10-31 | 344 | 344 | 335 | 337 | 443,200 | 337 |
| 2024-10-30 | 334 | 340 | 334 | 338 | 1,038,000 | 338 |
| 2024-10-29 | 332 | 337 | 331 | 337 | 317,000 | 337 |
| 2024-10-28 | 324 | 332 | 323 | 331 | 418,400 | 331 |
| 2024-10-25 | 334 | 334 | 324 | 326 | 574,700 | 326 |
| 2024-10-24 | 331 | 336 | 330 | 334 | 400,400 | 334 |
| 2024-10-23 | 341 | 342 | 336 | 337 | 262,600 | 337 |
| 2024-10-22 | 347 | 347 | 339 | 339 | 412,000 | 339 |
| 2024-10-21 | 343 | 346 | 341 | 344 | 294,400 | 344 |
| 2024-10-18 | 351 | 351 | 343 | 344 | 483,400 | 344 |
| 2024-10-17 | 351 | 354 | 348 | 350 | 509,600 | 350 |
| 2024-10-16 | 345 | 352 | 342 | 349 | 707,600 | 349 |
| 2024-10-15 | 352 | 354 | 348 | 350 | 710,400 | 350 |
| 2024-10-11 | 367 | 367 | 357 | 357 | 558,900 | 357 |
| 2024-10-10 | 366 | 369 | 362 | 364 | 502,200 | 364 |
| 2024-10-09 | 369 | 369 | 362 | 366 | 1,220,700 | 366 |
| 2024-10-08 | 387 | 402 | 375 | 375 | 2,167,400 | 375 |
| 2024-10-07 | 388 | 388 | 378 | 381 | 938,800 | 381 |
| 2024-10-04 | 379 | 390 | 377 | 382 | 1,940,000 | 382 |
| 2024-10-03 | 385 | 385 | 368 | 371 | 1,222,800 | 371 |
| 2024-10-02 | 375 | 381 | 369 | 377 | 1,646,700 | 377 |
| 2024-10-01 | 355 | 359 | 355 | 359 | 528,800 | 359 |
| 2024-09-30 | 356 | 360 | 351 | 353 | 641,100 | 353 |
| 2024-09-27 | 366 | 369 | 360 | 369 | 508,800 | 369 |
| 2024-09-26 | 366 | 367 | 361 | 365 | 443,000 | 365 |
| 2024-09-25 | 371 | 371 | 362 | 364 | 479,600 | 364 |
| 2024-09-24 | 371 | 372 | 365 | 369 | 372,500 | 369 |
| 2024-09-20 | 368 | 373 | 363 | 367 | 711,400 | 367 |
| 2024-09-19 | 362 | 366 | 359 | 361 | 535,100 | 361 |
| 2024-09-18 | 360 | 364 | 356 | 361 | 459,400 | 361 |
| 2024-09-17 | 355 | 357 | 349 | 356 | 533,300 | 356 |
| 2024-09-13 | 357 | 357 | 350 | 350 | 461,100 | 350 |
| 2024-09-12 | 362 | 363 | 351 | 354 | 526,300 | 354 |
| 2024-09-11 | 357 | 361 | 348 | 353 | 708,000 | 353 |
| 2024-09-10 | 368 | 369 | 362 | 362 | 490,200 | 362 |
| 2024-09-09 | 356 | 366 | 352 | 364 | 593,700 | 364 |
| 2024-09-06 | 379 | 379 | 367 | 371 | 596,700 | 371 |
| 2024-09-05 | 378 | 385 | 372 | 378 | 458,300 | 378 |
| 2024-09-04 | 390 | 391 | 380 | 381 | 815,100 | 381 |
| 2024-09-03 | 402 | 408 | 401 | 402 | 274,700 | 402 |
| 2024-09-02 | 406 | 406 | 400 | 402 | 311,800 | 402 |
| 2024-08-30 | 408 | 410 | 405 | 407 | 324,300 | 407 |
| 2024-08-29 | 400 | 408 | 398 | 406 | 406,000 | 406 |
| 2024-08-28 | 401 | 402 | 398 | 400 | 286,300 | 400 |
| 2024-08-27 | 410 | 412 | 403 | 408 | 368,200 | 408 |
| 2024-08-26 | 396 | 405 | 394 | 405 | 701,600 | 405 |
| 2024-08-23 | 396 | 397 | 390 | 392 | 209,400 | 392 |
| 2024-08-22 | 397 | 399 | 390 | 394 | 342,500 | 394 |
| 2024-08-21 | 397 | 399 | 393 | 395 | 428,300 | 395 |
| 2024-08-20 | 404 | 412 | 403 | 405 | 487,600 | 405 |
| 2024-08-19 | 408 | 412 | 398 | 398 | 841,800 | 398 |
| 2024-08-16 | 400 | 414 | 398 | 412 | 821,900 | 412 |
| 2024-08-15 | 393 | 402 | 392 | 394 | 642,800 | 394 |
| 2024-08-14 | 389 | 405 | 387 | 397 | 828,100 | 397 |
| 2024-08-13 | 369 | 392 | 362 | 389 | 1,250,700 | 389 |
| 2024-08-09 | 388 | 393 | 373 | 384 | 1,014,600 | 384 |
| 2024-08-08 | 375 | 389 | 370 | 382 | 764,600 | 382 |
| 2024-08-07 | 356 | 387 | 352 | 378 | 1,164,000 | 378 |
| 2024-08-06 | 352 | 375 | 350 | 366 | 1,531,500 | 366 |
| 2024-08-05 | 364 | 374 | 328 | 328 | 2,114,000 | 328 |
| 2024-08-02 | 425 | 429 | 407 | 408 | 1,255,100 | 408 |
| 2024-08-01 | 467 | 467 | 441 | 447 | 653,300 | 447 |
| 2024-07-31 | 453 | 465 | 446 | 463 | 458,400 | 463 |
| 2024-07-30 | 458 | 458 | 452 | 456 | 300,000 | 456 |
| 2024-07-29 | 459 | 464 | 454 | 461 | 354,700 | 461 |
| 2024-07-26 | 446 | 459 | 443 | 451 | 509,400 | 451 |
| 2024-07-25 | 448 | 453 | 443 | 444 | 636,000 | 444 |
| 2024-07-24 | 464 | 466 | 453 | 453 | 565,400 | 453 |
| 2024-07-23 | 468 | 476 | 467 | 469 | 239,500 | 469 |
| 2024-07-22 | 479 | 479 | 465 | 466 | 492,500 | 466 |
| 2024-07-19 | 489 | 490 | 476 | 479 | 469,800 | 479 |
| 2024-07-18 | 495 | 502 | 489 | 490 | 397,200 | 490 |
| 2024-07-17 | 496 | 498 | 492 | 495 | 309,500 | 495 |
| 2024-07-16 | 480 | 497 | 480 | 495 | 617,500 | 495 |
| 2024-07-12 | 481 | 492 | 477 | 479 | 518,900 | 479 |
| 2024-07-11 | 486 | 487 | 478 | 481 | 383,800 | 481 |
| 2024-07-10 | 482 | 489 | 473 | 479 | 622,700 | 479 |
| 2024-07-09 | 486 | 490 | 477 | 487 | 778,300 | 487 |
| 2024-07-08 | 500 | 502 | 490 | 491 | 602,800 | 491 |
| 2024-07-05 | 501 | 514 | 498 | 500 | 720,900 | 500 |
| 2024-07-04 | 504 | 507 | 498 | 501 | 678,700 | 501 |
| 2024-07-03 | 511 | 512 | 498 | 504 | 798,200 | 504 |
| 2024-07-02 | 511 | 519 | 505 | 511 | 776,400 | 511 |
| 2024-07-01 | 517 | 524 | 507 | 508 | 782,900 | 508 |
| 2024-06-28 | 521 | 522 | 508 | 514 | 595,900 | 514 |
| 2024-06-27 | 510 | 523 | 509 | 511 | 766,400 | 511 |
| 2024-06-26 | 512 | 525 | 510 | 513 | 593,500 | 513 |
| 2024-06-25 | 512 | 518 | 505 | 518 | 556,500 | 518 |
| 2024-06-24 | 502 | 507 | 493 | 507 | 708,800 | 507 |
| 2024-06-21 | 519 | 523 | 502 | 502 | 849,000 | 502 |
| 2024-06-20 | 511 | 519 | 504 | 512 | 858,900 | 512 |
| 2024-06-19 | 541 | 541 | 516 | 517 | 864,100 | 517 |
| 2024-06-18 | 554 | 557 | 533 | 536 | 1,178,700 | 536 |
| 2024-06-17 | 567 | 568 | 541 | 541 | 1,309,100 | 541 |
| 2024-06-14 | 528 | 566 | 528 | 565 | 1,821,400 | 565 |
| 2024-06-13 | 557 | 557 | 527 | 529 | 1,264,400 | 529 |
| 2024-06-12 | 525 | 558 | 523 | 557 | 1,511,600 | 557 |
| 2024-06-11 | 530 | 546 | 529 | 531 | 1,362,300 | 531 |
| 2024-06-10 | 505 | 522 | 504 | 518 | 669,200 | 518 |
| 2024-06-07 | 507 | 511 | 500 | 505 | 564,900 | 505 |
| 2024-06-06 | 509 | 524 | 503 | 504 | 1,054,700 | 504 |
| 2024-06-05 | 506 | 508 | 494 | 494 | 605,900 | 494 |
| 2024-06-04 | 520 | 528 | 506 | 509 | 1,240,000 | 509 |
| 2024-06-03 | 523 | 543 | 519 | 534 | 1,483,000 | 534 |
| 2024-05-31 | 493 | 520 | 493 | 520 | 1,453,900 | 520 |
| 2024-05-30 | 491 | 501 | 486 | 497 | 1,045,500 | 497 |
| 2024-05-29 | 505 | 516 | 501 | 501 | 1,583,300 | 501 |
| 2024-05-28 | 484 | 499 | 484 | 490 | 788,100 | 490 |
| 2024-05-27 | 475 | 489 | 475 | 484 | 684,900 | 484 |
| 2024-05-24 | 469 | 475 | 462 | 470 | 426,100 | 470 |
| 2024-05-23 | 476 | 481 | 461 | 470 | 686,300 | 470 |
| 2024-05-22 | 484 | 493 | 478 | 480 | 709,900 | 480 |
| 2024-05-21 | 488 | 500 | 485 | 488 | 946,900 | 488 |
| 2024-05-20 | 472 | 500 | 472 | 494 | 1,313,100 | 494 |
| 2024-05-17 | 457 | 469 | 457 | 468 | 511,700 | 468 |
| 2024-05-16 | 470 | 476 | 453 | 456 | 897,800 | 456 |
| 2024-05-15 | 484 | 488 | 466 | 473 | 1,197,900 | 473 |
| 2024-05-14 | 470 | 502 | 470 | 492 | 1,988,900 | 492 |
| 2024-05-13 | 451 | 478 | 440 | 472 | 2,027,000 | 472 |
| 2024-05-10 | 454 | 472 | 452 | 472 | 1,230,300 | 472 |
| 2024-05-09 | 450 | 455 | 442 | 454 | 806,000 | 454 |
| 2024-05-08 | 451 | 455 | 445 | 448 | 996,600 | 448 |
| 2024-05-07 | 458 | 459 | 447 | 452 | 1,214,200 | 452 |
| 2024-05-02 | 457 | 462 | 452 | 458 | 1,143,700 | 458 |
| 2024-05-01 | 475 | 477 | 455 | 457 | 1,239,100 | 457 |
| 2024-04-30 | 475 | 485 | 469 | 482 | 836,000 | 482 |
| 2024-04-26 | 460 | 473 | 458 | 470 | 1,148,900 | 470 |
| 2024-04-25 | 470 | 470 | 460 | 460 | 1,196,400 | 460 |
| 2024-04-24 | 474 | 482 | 471 | 476 | 1,078,500 | 476 |
| 2024-04-23 | 474 | 489 | 469 | 475 | 1,819,900 | 475 |
| 2024-04-22 | 457 | 475 | 455 | 467 | 2,065,300 | 467 |
| 2024-04-19 | 458 | 510 | 454 | 465 | 9,777,900 | 465 |
| 2024-04-18 | 451 | 473 | 451 | 465 | 2,728,300 | 465 |
| 2024-04-17 | 499 | 506 | 460 | 461 | 5,549,600 | 461 |
| 2024-04-16 | 508 | 512 | 488 | 491 | 3,274,500 | 491 |
| 2024-04-15 | 517 | 539 | 505 | 518 | 3,407,000 | 518 |
| 2024-04-12 | 522 | 525 | 507 | 510 | 2,342,400 | 510 |
| 2024-04-11 | 518 | 535 | 516 | 527 | 3,312,300 | 527 |
| 2024-04-10 | 512 | 522 | 504 | 511 | 2,446,900 | 511 |
| 2024-04-09 | 529 | 529 | 513 | 520 | 2,461,600 | 520 |
| 2024-04-08 | 525 | 534 | 507 | 525 | 5,845,000 | 525 |
| 2024-04-05 | 555 | 570 | 525 | 534 | 13,279,300 | 534 |
| 2024-04-04 | 511 | 548 | 500 | 542 | 8,448,700 | 542 |
| 2024-04-03 | 475 | 513 | 472 | 511 | 6,844,600 | 511 |
| 2024-04-02 | 463 | 473 | 455 | 461 | 1,465,100 | 461 |
| 2024-04-01 | 481 | 481 | 454 | 454 | 1,995,600 | 454 |
| 2024-03-29 | 475 | 485 | 465 | 474 | 2,337,700 | 474 |
| 2024-03-28 | 453 | 478 | 453 | 469 | 2,205,000 | 469 |
| 2024-03-27 | 462 | 468 | 454 | 459 | 1,847,300 | 459 |
| 2024-03-26 | 484 | 485 | 458 | 466 | 4,124,800 | 466 |
| 2024-03-25 | 444 | 486 | 437 | 476 | 5,825,700 | 476 |
| 2024-03-22 | 474 | 477 | 440 | 449 | 8,091,600 | 449 |
| 2024-03-21 | 435 | 464 | 435 | 464 | 6,611,600 | 464 |
| 2024-03-19 | 373 | 390 | 372 | 384 | 1,186,800 | 384 |
| 2024-03-18 | 378 | 379 | 366 | 371 | 1,376,900 | 371 |
| 2024-03-15 | 354 | 396 | 353 | 375 | 4,658,600 | 375 |
| 2024-03-14 | 344 | 352 | 343 | 350 | 650,600 | 350 |
| 2024-03-13 | 344 | 351 | 339 | 341 | 419,300 | 341 |
| 2024-03-12 | 340 | 342 | 335 | 340 | 433,100 | 340 |
| 2024-03-11 | 347 | 351 | 339 | 342 | 781,000 | 342 |
| 2024-03-08 | 345 | 355 | 343 | 355 | 777,900 | 355 |
| 2024-03-07 | 346 | 349 | 343 | 344 | 520,900 | 344 |
| 2024-03-06 | 341 | 345 | 338 | 342 | 357,400 | 342 |
| 2024-03-05 | 337 | 341 | 336 | 340 | 390,900 | 340 |
| 2024-03-04 | 346 | 350 | 340 | 343 | 499,300 | 343 |
| 2024-03-01 | 346 | 351 | 345 | 347 | 549,600 | 347 |
| 2024-02-29 | 342 | 346 | 341 | 345 | 354,200 | 345 |
| 2024-02-28 | 337 | 345 | 337 | 342 | 859,800 | 342 |
| 2024-02-27 | 338 | 341 | 334 | 336 | 789,300 | 336 |
| 2024-02-26 | 333 | 337 | 333 | 335 | 297,600 | 335 |
| 2024-02-22 | 333 | 336 | 332 | 333 | 604,300 | 333 |
| 2024-02-21 | 336 | 337 | 329 | 330 | 703,600 | 330 |
| 2024-02-20 | 342 | 342 | 336 | 337 | 589,500 | 337 |
| 2024-02-19 | 345 | 345 | 336 | 339 | 677,700 | 339 |
| 2024-02-16 | 340 | 345 | 336 | 343 | 754,100 | 343 |
| 2024-02-15 | 338 | 342 | 334 | 334 | 590,800 | 334 |
| 2024-02-14 | 352 | 352 | 337 | 338 | 1,032,100 | 338 |
| 2024-02-13 | 354 | 354 | 342 | 345 | 1,661,500 | 345 |
| 2024-02-09 | 367 | 375 | 365 | 370 | 879,800 | 370 |
| 2024-02-08 | 370 | 370 | 362 | 366 | 486,600 | 366 |
| 2024-02-07 | 367 | 371 | 366 | 370 | 391,000 | 370 |
| 2024-02-06 | 375 | 375 | 367 | 367 | 587,900 | 367 |
| 2024-02-05 | 374 | 375 | 370 | 375 | 473,100 | 375 |
| 2024-02-02 | 379 | 379 | 371 | 375 | 432,200 | 375 |
| 2024-02-01 | 378 | 382 | 377 | 379 | 440,200 | 379 |
| 2024-01-31 | 377 | 381 | 377 | 380 | 366,100 | 380 |
| 2024-01-30 | 383 | 384 | 378 | 380 | 473,000 | 380 |
| 2024-01-29 | 376 | 385 | 376 | 385 | 934,200 | 385 |
| 2024-01-26 | 372 | 376 | 369 | 370 | 440,800 | 370 |
| 2024-01-25 | 371 | 373 | 368 | 369 | 455,400 | 369 |
| 2024-01-24 | 374 | 376 | 369 | 370 | 438,500 | 370 |
| 2024-01-23 | 381 | 385 | 371 | 373 | 776,700 | 373 |
| 2024-01-22 | 386 | 389 | 378 | 378 | 913,200 | 378 |
| 2024-01-19 | 395 | 395 | 386 | 390 | 514,600 | 390 |
| 2024-01-18 | 382 | 395 | 382 | 390 | 618,500 | 390 |
| 2024-01-17 | 389 | 395 | 383 | 383 | 694,900 | 383 |
| 2024-01-16 | 392 | 393 | 385 | 389 | 541,400 | 389 |
| 2024-01-15 | 375 | 393 | 375 | 389 | 1,255,300 | 389 |
| 2024-01-12 | 375 | 376 | 367 | 373 | 497,000 | 373 |
| 2024-01-11 | 374 | 381 | 371 | 371 | 541,200 | 371 |
| 2024-01-10 | 375 | 379 | 371 | 374 | 443,400 | 374 |
| 2024-01-09 | 377 | 379 | 372 | 375 | 403,900 | 375 |
| 2024-01-05 | 380 | 384 | 375 | 377 | 443,600 | 377 |
| 2024-01-04 | 370 | 383 | 366 | 378 | 1,005,000 | 378 |
分割・併合履歴 ： なし
