5017 富士石油(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-31	259	265	259	265	488,800	265
2023-03-30	257	260	253	257	686,800	257
2023-03-29	264	265	261	265	519,500	265
2023-03-28	264	264	260	262	442,700	262
2023-03-27	259	261	257	260	406,700	260
2023-03-24	257	259	256	258	444,500	258
2023-03-23	254	261	254	261	501,300	261
2023-03-22	254	257	253	255	530,500	255
2023-03-20	252	254	248	248	529,600	248
2023-03-17	252	255	249	255	564,400	255
2023-03-16	250	255	248	252	1,097,500	252
2023-03-15	256	256	252	254	577,500	254
2023-03-14	256	256	252	252	899,200	252
2023-03-13	263	263	260	260	520,700	260
2023-03-10	267	269	266	266	547,100	266
2023-03-09	269	271	268	270	450,700	270
2023-03-08	270	271	267	270	521,300	270
2023-03-07	268	272	268	272	487,700	272
2023-03-06	269	271	267	268	342,600	268
2023-03-03	269	269	264	267	594,600	267
2023-03-02	269	273	267	267	549,200	267
2023-03-01	267	270	266	267	296,300	267
2023-02-28	267	271	266	267	597,700	267
2023-02-27	261	268	261	268	639,100	268
2023-02-24	259	262	258	259	288,700	259
2023-02-22	257	259	255	258	298,500	258
2023-02-21	254	260	254	258	574,600	258
2023-02-20	252	254	251	252	517,800	252
2023-02-17	259	259	252	253	619,100	253
2023-02-16	257	258	256	258	349,900	258
2023-02-15	257	259	255	257	587,900	257
2023-02-14	259	262	256	259	545,600	259
2023-02-13	246	263	246	257	1,687,600	257
2023-02-10	266	266	260	261	882,800	261
2023-02-09	265	268	265	268	294,000	268
2023-02-08	265	268	264	268	578,000	268
2023-02-07	266	266	263	264	318,500	264
2023-02-06	257	266	257	266	854,500	266
2023-02-03	262	262	257	258	712,100	258
2023-02-02	264	265	262	263	366,900	263
2023-02-01	266	267	264	264	329,900	264
2023-01-31	265	265	262	265	430,000	265
2023-01-30	267	268	264	264	540,500	264
2023-01-27	269	269	267	268	276,200	268
2023-01-26	266	268	265	268	314,000	268
2023-01-25	263	267	262	266	430,600	266
2023-01-24	265	266	262	264	374,000	264
2023-01-23	263	265	261	264	719,700	264
2023-01-20	259	261	258	260	378,800	260
2023-01-19	256	259	256	257	450,900	257
2023-01-18	257	261	256	260	707,700	260
2023-01-17	256	258	255	257	315,700	257
2023-01-16	255	259	254	256	332,900	256
2023-01-13	257	260	256	257	458,000	257
2023-01-12	256	258	255	256	376,100	256
2023-01-11	253	257	253	256	320,800	256
2023-01-10	249	253	248	253	339,800	253
2023-01-06	246	250	245	250	377,100	250
2023-01-05	249	250	245	245	552,200	245
2023-01-04	254	254	248	248	667,900	248

分割・併合履歴：なし