5017 富士石油(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	486	496	483	492	24,400	492
2003-12-29	481	487	480	482	58,500	482
2003-12-26	485	486	480	482	47,200	482
2003-12-25	480	500	479	482	107,600	482
2003-12-24	475	485	470	475	87,300	475
2003-12-22	476	488	472	480	93,900	480
2003-12-19	495	496	480	480	78,000	480
2003-12-18	480	498	480	496	63,800	496
2003-12-17	499	499	479	485	49,100	485
2003-12-16	482	498	482	489	88,400	489
2003-12-15	501	504	490	492	53,700	492
2003-12-12	495	495	487	491	109,300	491
2003-12-11	490	498	481	490	67,600	490
2003-12-10	499	507	491	492	58,200	492
2003-12-09	495	511	490	511	166,000	511
2003-12-08	510	510	495	503	33,200	503
2003-12-05	520	520	493	501	58,900	501
2003-12-04	510	527	510	520	90,800	520
2003-12-03	500	521	500	520	75,000	520
2003-12-02	522	522	499	499	50,000	499
2003-12-01	515	529	507	521	94,800	521
2003-11-28	519	528	515	523	100,000	523
2003-11-27	495	515	494	505	59,800	505
2003-11-26	492	500	490	493	55,100	493
2003-11-25	494	500	490	496	68,900	496
2003-11-21	498	498	487	490	36,900	490
2003-11-20	502	505	485	489	60,300	489
2003-11-19	490	510	488	500	17,100	500
2003-11-18	491	501	485	495	56,600	495
2003-11-17	547	547	501	501	70,100	501
2003-11-14	530	540	527	540	164,700	540
2003-11-13	515	522	492	520	72,800	520
2003-11-12	496	518	490	507	46,000	507
2003-11-11	511	520	480	512	121,000	512
2003-11-10	523	525	510	521	30,900	521
2003-11-07	505	520	505	507	27,900	507
2003-11-06	518	520	510	510	38,300	510
2003-11-05	525	535	519	522	32,900	522
2003-11-04	535	542	522	535	81,300	535
2003-10-31	520	545	519	544	199,400	544
2003-10-30	521	525	511	515	57,400	515
2003-10-29	506	524	506	521	85,300	521
2003-10-28	525	525	510	511	78,800	511
2003-10-27	487	525	482	510	108,300	510
2003-10-24	479	492	468	472	53,200	472
2003-10-23	480	481	472	474	83,000	474
2003-10-22	483	488	458	485	189,000	485
2003-10-21	504	504	486	488	79,200	488
2003-10-20	510	510	497	504	119,800	504
2003-10-17	505	520	505	506	106,900	506
2003-10-16	511	529	501	511	49,200	511
2003-10-15	521	530	511	513	67,900	513
2003-10-14	545	550	516	516	117,100	516
2003-10-10	535	542	534	535	113,300	535
2003-10-09	541	545	521	535	156,400	535
2003-10-08	502	515	500	515	103,900	515
2003-10-07	505	505	496	497	52,000	497
2003-10-06	501	505	497	497	57,100	497
2003-10-03	493	500	492	496	68,300	496
2003-10-02	499	505	490	490	52,700	490
2003-10-01	490	499	485	490	45,900	490
2003-09-30	490	500	481	500	42,300	500
2003-09-29	507	507	490	495	29,400	495
2003-09-26	500	510	491	500	46,900	500
2003-09-25	514	514	494	509	129,600	509
2003-09-24	513	513	496	501	54,600	501
2003-09-22	488	512	486	496	46,200	496
2003-09-19	494	500	485	485	67,000	485
2003-09-18	503	503	486	493	39,100	493
2003-09-17	507	510	500	503	52,100	503
2003-09-16	514	514	500	502	47,100	502
2003-09-12	480	515	475	498	146,900	498
2003-09-11	475	484	471	484	65,400	484
2003-09-10	491	501	470	490	76,300	490
2003-09-09	510	515	500	505	58,200	505
2003-09-08	535	535	509	516	77,500	516
2003-09-05	520	520	490	515	117,800	515
2003-09-04	530	549	512	520	311,900	520
2003-09-03	472	513	470	512	247,400	512
2003-09-02	443	470	442	462	107,400	462
2003-09-01	442	442	438	442	24,200	442
2003-08-29	440	447	435	437	25,900	437
2003-08-28	444	448	433	445	55,000	445
2003-08-27	426	454	418	444	120,300	444
2003-08-26	426	439	426	426	40,900	426
2003-08-25	425	435	425	434	25,000	434
2003-08-22	430	438	429	432	40,700	432
2003-08-21	445	446	437	440	43,500	440
2003-08-20	445	450	440	445	31,800	445
2003-08-19	449	450	436	445	46,200	445
2003-08-18	434	444	432	444	49,400	444
2003-08-15	422	433	420	429	39,700	429
2003-08-14	418	427	417	422	27,800	422
2003-08-13	416	429	415	416	25,700	416
2003-08-12	436	436	414	430	40,800	430
2003-08-11	421	430	418	423	26,200	423
2003-08-08	409	420	407	420	47,600	420
2003-08-07	410	420	404	405	42,800	405
2003-08-06	421	422	411	411	36,000	411
2003-08-05	427	428	422	422	66,600	422
2003-08-04	437	437	426	427	39,400	427
2003-08-01	425	437	424	427	61,400	427
2003-07-31	442	442	430	430	40,200	430
2003-07-30	433	444	430	439	62,400	439
2003-07-29	428	431	425	429	55,700	429
2003-07-28	432	433	428	429	36,300	429
2003-07-25	431	434	428	428	56,600	428
2003-07-24	431	440	431	431	35,200	431
2003-07-23	442	442	427	437	65,400	437
2003-07-22	438	443	437	437	30,300	437
2003-07-18	438	443	437	439	43,100	439
2003-07-17	440	449	439	440	34,300	440
2003-07-16	459	459	444	444	46,100	444
2003-07-15	453	458	444	450	67,600	450
2003-07-14	443	456	442	448	61,900	448
2003-07-11	448	448	439	439	39,900	439
2003-07-10	438	445	436	441	45,100	441
2003-07-09	441	446	437	437	64,000	437
2003-07-08	444	450	438	438	95,200	438
2003-07-07	450	450	441	446	79,700	446
2003-07-04	442	457	441	453	82,700	453
2003-07-03	450	458	442	445	122,800	445
2003-07-02	448	453	443	448	80,900	448
2003-07-01	453	453	436	443	84,500	443
2003-06-30	451	459	446	446	102,900	446
2003-06-27	460	465	452	454	66,400	454
2003-06-26	475	478	459	462	79,000	462
2003-06-25	470	475	464	466	41,900	466
2003-06-24	468	472	463	465	36,000	465
2003-06-23	477	478	466	473	36,500	473
2003-06-20	481	493	470	475	45,600	475
2003-06-19	481	489	480	480	57,200	480
2003-06-18	495	497	480	480	48,300	480
2003-06-17	513	515	482	485	88,700	485
2003-06-16	462	518	462	500	103,000	500
2003-06-13	448	460	447	456	146,200	456
2003-06-12	456	456	446	447	52,900	447
2003-06-11	446	455	443	451	54,600	451
2003-06-10	443	448	441	446	32,700	446
2003-06-09	447	458	445	448	34,300	448
2003-06-06	438	449	438	449	26,400	449
2003-06-05	435	448	432	445	42,800	445
2003-06-04	445	449	437	440	25,400	440
2003-06-03	456	456	448	451	33,900	451
2003-06-02	463	465	453	454	90,300	454
2003-05-30	431	448	431	448	43,000	448
2003-05-29	437	445	431	431	37,300	431
2003-05-28	445	446	436	437	27,100	437
2003-05-27	457	457	445	447	31,100	447
2003-05-26	452	460	450	457	30,900	457
2003-05-23	451	457	451	457	23,300	457
2003-05-22	447	455	445	450	38,500	450
2003-05-21	446	451	441	445	40,000	445
2003-05-20	440	449	440	446	18,700	446
2003-05-19	456	456	440	443	33,700	443
2003-05-16	455	460	453	460	51,100	460
2003-05-15	446	459	445	454	48,400	454
2003-05-14	445	459	445	445	48,800	445
2003-05-13	444	452	440	441	51,400	441
2003-05-12	435	449	434	449	47,600	449
2003-05-09	437	448	430	439	59,900	439
2003-05-08	473	473	445	447	33,900	447
2003-05-07	473	478	469	469	30,600	469
2003-05-06	460	485	460	471	43,600	471
2003-05-02	452	459	450	455	71,300	455
2003-05-01	450	459	444	456	66,400	456
2003-04-30	465	472	440	465	86,400	465
2003-04-28	500	500	475	475	52,600	475
2003-04-25	502	508	500	500	112,900	500
2003-04-24	510	516	502	504	46,000	504
2003-04-23	505	509	500	509	41,100	509
2003-04-22	510	514	505	505	32,800	505
2003-04-21	514	530	510	514	47,800	514
2003-04-18	509	530	509	524	51,700	524
2003-04-17	513	545	513	529	63,400	529
2003-04-16	529	540	526	526	86,300	526
2003-04-15	500	523	500	517	76,200	517
2003-04-14	501	505	500	504	87,100	504
2003-04-11	503	508	500	508	64,100	508
2003-04-10	510	510	500	503	78,900	503
2003-04-09	507	518	505	510	39,400	510
2003-04-08	506	515	501	515	100,100	515
2003-04-07	510	519	505	507	103,000	507
2003-04-04	520	529	511	525	54,200	525
2003-04-03	528	535	512	532	91,900	532
2003-04-02	535	538	515	538	52,800	538
2003-04-01	560	560	533	533	31,100	533
2003-03-31	555	565	543	543	55,300	543
2003-03-28	576	576	560	572	63,100	572
2003-03-27	565	577	552	572	67,400	572
2003-03-26	580	580	539	572	71,300	572
2003-03-25	540	575	537	561	174,400	561
2003-03-24	546	550	516	521	231,100	521
2003-03-20	563	571	545	556	259,700	556
2003-03-19	576	590	560	573	638,100	573
2003-03-18	600	603	566	575	352,700	575
2003-03-17	579	600	575	599	294,700	599
2003-03-14	550	577	546	574	240,600	574
2003-03-13	544	550	540	550	76,400	550
2003-03-12	545	565	535	550	122,300	550
2003-03-11	510	545	510	545	133,100	545
2003-03-10	500	520	500	510	68,900	510
2003-03-07	520	524	516	516	44,400	516
2003-03-06	520	527	513	520	87,600	520
2003-03-05	501	512	501	511	44,800	511
2003-03-04	509	514	502	503	44,700	503
2003-03-03	502	511	500	510	100,900	510
2003-02-28	507	525	507	520	76,500	520
2003-02-27	512	522	503	506	89,100	506
2003-02-26	533	540	515	520	71,800	520
2003-02-25	549	549	530	532	50,700	532
2003-02-24	549	557	548	548	71,900	548
2003-02-21	545	555	535	544	88,200	544
2003-02-20	524	540	509	540	139,600	540
2003-02-19	560	560	528	528	125,300	528
2003-02-18	555	558	540	557	117,000	557
2003-02-17	584	597	561	561	102,900	561
2003-02-14	600	600	584	584	128,500	584
2003-02-13	601	612	590	598	76,400	598
2003-02-12	613	618	600	605	57,500	605
2003-02-10	612	623	602	611	39,400	611
2003-02-07	629	630	609	610	58,000	610
2003-02-06	635	636	615	633	125,100	633
2003-02-05	620	630	610	625	125,600	625
2003-02-04	600	610	590	610	101,600	610
2003-02-03	611	617	599	609	93,600	609
2003-01-31	660	661	629	631	218,800	631
2003-01-30	666	672	613	660	364,100	660

分割・併合履歴：なし