5017 富士石油(株) の時系列データ [2022年度]

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

分割・併合履歴：なし