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