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
2022-08-153583593283347,873,700334
2022-08-1240940934635514,881,300355
2022-08-103263363223291,466,500329
2022-08-09320323318323632,200323
2022-08-08306314305313562,000313
2022-08-053063082922991,387,100299
2022-08-04325325313313507,000313
2022-08-03328330323328215,900328
2022-08-02326326322324275,500324
2022-08-01331334327333354,200333
2022-07-29327332325329333,000329
2022-07-28319330319328371,700328
2022-07-27316320316320161,500320
2022-07-26315319313318298,100318
2022-07-25310314308311436,200311
2022-07-22317317312312237,400312
2022-07-21322327317322268,800322
2022-07-20322323319321271,700321
2022-07-19318321315317325,600317
2022-07-15308312304312556,900312
2022-07-14305311305308236,600308
2022-07-13304309300309306,200309
2022-07-12314314306306252,300306
2022-07-11307317305313558,600313
2022-07-08308310304304640,800304
2022-07-07306306297306466,600306
2022-07-06312312299306827,800306
2022-07-05321326320322263,600322
2022-07-04328330316317299,300317
2022-07-01328330320325570,600325
2022-06-30323327318327368,500327
2022-06-29332342327327665,300327
2022-06-28325335325332514,000332
2022-06-27320322315320386,600320
2022-06-24320320313315372,800315
2022-06-23318324318324315,200324
2022-06-22335335319321450,600321
2022-06-21317333315333814,700333
2022-06-20333334315317821,100317
2022-06-173203383183381,046,800338
2022-06-16328331322323475,100323
2022-06-15332339327327578,400327
2022-06-14339339334335569,500335
2022-06-13345350341344865,800344
2022-06-103623643503541,351,500354
2022-06-093613803603702,102,600370
2022-06-083493583443571,391,500357
2022-06-073453533363471,029,300347
2022-06-063343503343421,540,200342
2022-06-03318327318327615,800327
2022-06-02316318310317523,100317
2022-06-01323324313317744,700317
2022-05-31313323312323779,000323
2022-05-30310313306311948,600311
2022-05-27314316306308656,600308
2022-05-26323325313313770,500313
2022-05-253153373153261,979,600326
2022-05-24315318312313587,200313
2022-05-23315317310312458,000312
2022-05-20311317308312590,700312
2022-05-19312317307315858,700315
2022-05-183133203073181,274,800318
2022-05-173223363193191,386,700319
2022-05-163223263133151,302,000315
2022-05-132983252963221,868,800322
2022-05-122893092883012,189,100301
2022-05-112682902612892,341,300289
2022-05-102752772642651,138,000265
2022-05-09288288280280675,000280
2022-05-06279289279281694,500281
2022-05-02280281274276634,700276
2022-04-28277280274278556,500278
2022-04-27279281273276886,000276
2022-04-26278280272279594,100279
2022-04-25280285277278703,900278
2022-04-22292296284288781,500288
2022-04-21297300292296566,400296
2022-04-20303303297297583,500297
2022-04-19303306300305624,500305
2022-04-18306310303306612,900306
2022-04-15311319306306761,100306
2022-04-143083173073141,134,200314
2022-04-13313315306308791,900308
2022-04-12305310300307758,100307
2022-04-11312320307308952,300308
2022-04-083013182953122,298,800312
2022-04-072912992832991,850,300299
2022-04-062883002802974,260,000297
2022-04-05267274266270809,000270
2022-04-04268268263264406,900264
2022-04-01265270258269869,500269
2022-03-31269270264265621,400265
2022-03-30277277268269653,800269
2022-03-29284284275283774,700283
2022-03-28293295287287567,400287
2022-03-25293293285289807,900289
2022-03-242993032912971,486,400297
2022-03-23301301293295778,400295
2022-03-223003103003051,156,300305
2022-03-18298300288294979,600294
2022-03-17293297289295586,500295
2022-03-16287295286294791,100294
2022-03-153093092912931,131,200293
2022-03-14309313298311882,900311
2022-03-113013133013071,252,000307
2022-03-102923092883092,231,500309
2022-03-093123363113142,778,500314
2022-03-083483523023084,384,200308
2022-03-073093523083415,713,200341
2022-03-042923022903011,142,900301
2022-03-033013032882982,218,400298
2022-03-022803022732962,634,300296
2022-03-01274275268270474,600270
2022-02-28271276271274469,600274
2022-02-25278278265266910,400266
2022-02-24265282258281855,900281
2022-02-22267271261262240,000262
2022-02-21265275265268431,300268
2022-02-18264265259264316,100264
2022-02-172742782562661,558,100266
2022-02-162812882742761,130,500276
2022-02-152842952772891,892,200289
2022-02-142632932592813,521,400281
2022-02-10256257249249337,100249
2022-02-09261261254255366,100255
2022-02-08258262257261167,800261
2022-02-07253257253256162,600256
2022-02-04252255250253140,800253
2022-02-03248252247249130,900249
2022-02-02247249245247200,300247
2022-02-01243247242244196,900244
2022-01-31242247242246238,700246
2022-01-28243247241242326,600242
2022-01-27249251239240493,900240
2022-01-26255257248248274,400248
2022-01-25257257251253239,300253
2022-01-24257259253258172,200258
2022-01-21253258249256328,200256
2022-01-20260260256258218,700258
2022-01-19261264260260224,600260
2022-01-18266268264264248,700264
2022-01-17271271263265269,100265
2022-01-14265267261267230,500267
2022-01-13270271266266227,900266
2022-01-12263270263268254,500268
2022-01-11258261256261225,700261
2022-01-07257261256258258,400258
2022-01-06260261255255154,400255
2022-01-05258263258261284,000261
2022-01-04259260257259155,300259

分割・併合履歴 : なし