5017 富士石油(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,045	1,059	1,034	1,035	152,800	1,035
2004-12-29	1,010	1,048	1,002	1,034	294,300	1,034
2004-12-28	990	1,012	990	1,012	285,300	1,012
2004-12-27	1,032	1,032	1,011	1,019	162,800	1,019
2004-12-24	1,012	1,030	1,011	1,020	325,400	1,020
2004-12-22	1,048	1,050	1,028	1,040	282,500	1,040
2004-12-21	1,081	1,092	1,054	1,058	489,800	1,058
2004-12-20	1,080	1,089	1,070	1,085	638,300	1,085
2004-12-17	1,058	1,074	1,038	1,064	311,300	1,064
2004-12-16	1,063	1,087	1,056	1,061	528,000	1,061
2004-12-15	1,059	1,063	1,032	1,044	294,400	1,044
2004-12-14	1,022	1,047	1,012	1,047	308,300	1,047
2004-12-13	1,027	1,034	1,012	1,030	366,500	1,030
2004-12-10	1,010	1,035	1,010	1,020	477,300	1,020
2004-12-09	1,047	1,049	997	1,002	1,642,500	1,002
2004-12-08	1,087	1,090	1,057	1,060	631,000	1,060
2004-12-07	1,138	1,149	1,114	1,115	401,400	1,115
2004-12-06	1,110	1,127	1,104	1,118	516,100	1,118
2004-12-03	1,148	1,166	1,141	1,146	699,100	1,146
2004-12-02	1,184	1,200	1,179	1,189	999,500	1,189
2004-12-01	1,261	1,278	1,242	1,244	369,300	1,244
2004-11-30	1,294	1,305	1,265	1,273	390,100	1,273
2004-11-29	1,330	1,344	1,273	1,299	954,500	1,299
2004-11-26	1,251	1,380	1,248	1,310	4,256,800	1,310
2004-11-25	1,202	1,208	1,186	1,207	367,900	1,207
2004-11-24	1,199	1,200	1,171	1,182	303,800	1,182
2004-11-22	1,160	1,211	1,156	1,170	522,100	1,170
2004-11-19	1,142	1,164	1,104	1,126	545,100	1,126
2004-11-18	1,170	1,183	1,147	1,162	252,400	1,162
2004-11-17	1,200	1,200	1,161	1,164	471,700	1,164
2004-11-16	1,207	1,227	1,206	1,214	394,400	1,214
2004-11-15	1,219	1,224	1,201	1,208	406,700	1,208
2004-11-12	1,191	1,207	1,185	1,207	530,600	1,207
2004-11-11	1,170	1,198	1,170	1,177	394,300	1,177
2004-11-10	1,155	1,178	1,155	1,166	464,700	1,166
2004-11-09	1,160	1,199	1,141	1,195	566,800	1,195
2004-11-08	1,160	1,161	1,130	1,161	460,200	1,161
2004-11-05	1,165	1,182	1,152	1,159	730,200	1,159
2004-11-04	1,220	1,252	1,210	1,225	717,700	1,225
2004-11-02	1,156	1,179	1,155	1,169	620,200	1,169
2004-11-01	1,206	1,214	1,180	1,196	473,200	1,196
2004-10-29	1,234	1,241	1,205	1,226	426,200	1,226
2004-10-28	1,200	1,294	1,190	1,254	1,051,300	1,254
2004-10-27	1,279	1,328	1,270	1,280	767,200	1,280
2004-10-26	1,355	1,355	1,272	1,299	914,400	1,299
2004-10-25	1,391	1,391	1,353	1,371	375,200	1,371
2004-10-22	1,372	1,400	1,366	1,374	547,100	1,374
2004-10-21	1,401	1,417	1,369	1,398	1,195,300	1,398
2004-10-20	1,350	1,392	1,322	1,337	1,611,500	1,337
2004-10-19	1,479	1,480	1,397	1,401	2,284,300	1,401
2004-10-18	1,598	1,598	1,538	1,539	1,120,400	1,539
2004-10-15	1,490	1,558	1,480	1,538	1,611,400	1,538
2004-10-14	1,543	1,543	1,449	1,470	1,752,900	1,470
2004-10-13	1,531	1,591	1,491	1,513	1,866,500	1,513
2004-10-12	1,673	1,695	1,553	1,621	2,812,400	1,621
2004-10-08	1,430	1,530	1,427	1,523	2,783,900	1,523
2004-10-07	1,410	1,465	1,408	1,435	2,190,700	1,435
2004-10-06	1,360	1,370	1,345	1,365	804,800	1,365
2004-10-05	1,282	1,310	1,282	1,289	306,400	1,289
2004-10-04	1,330	1,348	1,302	1,318	593,000	1,318
2004-10-01	1,339	1,357	1,310	1,327	572,200	1,327
2004-09-30	1,295	1,339	1,280	1,339	976,900	1,339
2004-09-29	1,350	1,385	1,321	1,347	1,470,700	1,347
2004-09-28	1,244	1,351	1,240	1,290	2,920,800	1,290
2004-09-27	1,212	1,266	1,162	1,184	728,400	1,184
2004-09-24	1,300	1,341	1,192	1,195	2,100,400	1,195
2004-09-22	1,150	1,310	1,140	1,291	2,004,200	1,291
2004-09-21	1,119	1,131	1,112	1,118	198,100	1,118
2004-09-17	1,133	1,133	1,081	1,095	139,200	1,095
2004-09-16	1,127	1,128	1,100	1,114	279,200	1,114
2004-09-15	1,168	1,170	1,091	1,107	411,600	1,107
2004-09-14	1,169	1,170	1,151	1,153	324,500	1,153
2004-09-13	1,121	1,140	1,118	1,136	310,700	1,136
2004-09-10	1,140	1,145	1,103	1,129	463,800	1,129
2004-09-09	1,094	1,118	1,068	1,106	933,400	1,106
2004-09-08	1,175	1,183	1,150	1,154	416,300	1,154
2004-09-07	1,190	1,212	1,177	1,196	682,600	1,196
2004-09-06	1,134	1,215	1,099	1,199	1,207,000	1,199
2004-09-03	1,190	1,195	1,128	1,154	811,000	1,154
2004-09-02	1,160	1,242	1,160	1,208	2,783,300	1,208
2004-09-01	973	1,043	965	1,043	567,300	1,043
2004-08-31	936	955	922	943	243,800	943
2004-08-30	922	928	896	924	356,800	924
2004-08-27	880	937	870	931	491,400	931
2004-08-26	957	957	893	898	562,400	898
2004-08-25	970	971	937	959	625,600	959
2004-08-24	949	1,020	940	992	469,000	992
2004-08-23	975	996	936	979	377,700	979
2004-08-20	1,040	1,044	995	1,005	542,200	1,005
2004-08-19	1,001	1,073	975	1,000	1,673,800	1,000
2004-08-18	1,035	1,035	981	1,035	1,694,800	1,035
2004-08-17	885	935	870	935	695,200	935
2004-08-16	777	847	773	835	608,600	835
2004-08-13	775	789	769	778	124,300	778
2004-08-12	786	786	767	775	97,400	775
2004-08-11	774	785	773	784	153,600	784
2004-08-10	777	780	766	773	85,400	773
2004-08-09	751	784	751	777	311,500	777
2004-08-06	786	795	756	774	295,700	774
2004-08-05	766	809	741	788	771,600	788
2004-08-04	746	748	700	726	243,000	726
2004-08-03	700	729	700	725	139,400	725
2004-08-02	700	705	689	705	112,000	705
2004-07-30	703	705	691	700	45,900	700
2004-07-29	685	703	685	689	111,400	689
2004-07-28	676	690	675	676	41,100	676
2004-07-27	697	701	663	664	64,700	664
2004-07-26	703	705	685	701	112,600	701
2004-07-23	701	709	701	703	96,800	703
2004-07-22	697	710	694	701	132,800	701
2004-07-21	693	705	685	696	65,300	696
2004-07-20	730	730	690	696	155,800	696
2004-07-16	707	716	691	704	212,200	704
2004-07-15	670	723	660	707	332,200	707
2004-07-14	685	685	650	650	88,600	650
2004-07-13	686	686	669	669	129,100	669
2004-07-12	660	671	655	666	128,400	666
2004-07-09	651	655	633	642	109,100	642
2004-07-08	633	647	629	642	103,200	642
2004-07-07	645	645	620	633	125,300	633
2004-07-06	660	665	650	650	79,700	650
2004-07-05	666	667	652	657	88,800	657
2004-07-02	669	669	658	659	86,300	659
2004-07-01	660	670	655	659	105,400	659
2004-06-30	655	666	650	665	80,100	665
2004-06-29	664	666	647	655	164,700	655
2004-06-28	670	674	651	657	156,900	657
2004-06-25	680	686	670	676	59,600	676
2004-06-24	674	693	669	682	111,600	682
2004-06-23	668	684	657	684	115,600	684
2004-06-22	670	681	664	668	125,400	668
2004-06-21	690	695	681	684	101,100	684
2004-06-18	714	715	690	700	107,200	700
2004-06-17	728	731	685	705	192,000	705
2004-06-16	725	738	716	721	133,900	721
2004-06-15	734	765	710	723	277,800	723
2004-06-14	775	775	741	764	163,900	764
2004-06-11	760	780	748	769	435,600	769
2004-06-10	714	739	713	738	160,300	738
2004-06-09	712	740	711	724	81,500	724
2004-06-08	730	732	720	732	218,100	732
2004-06-07	701	720	700	720	380,400	720
2004-06-04	720	729	680	700	241,600	700
2004-06-03	751	766	691	715	936,400	715
2004-06-02	690	771	685	771	1,141,900	771
2004-06-01	648	674	648	671	76,300	671
2004-05-31	653	673	640	648	75,500	648
2004-05-28	665	673	650	663	114,100	663
2004-05-27	688	689	670	685	93,600	685
2004-05-26	690	694	685	690	96,600	690
2004-05-25	695	700	665	700	162,300	700
2004-05-24	680	695	671	685	128,300	685
2004-05-21	669	685	667	683	186,000	683
2004-05-20	670	675	650	666	92,700	666
2004-05-19	660	661	648	654	66,700	654
2004-05-18	641	661	641	648	53,800	648
2004-05-17	672	685	642	651	123,700	651
2004-05-14	694	695	670	689	149,500	689
2004-05-13	650	682	650	666	207,900	666
2004-05-12	650	665	645	647	108,800	647
2004-05-11	649	667	611	650	93,400	650
2004-05-10	674	685	667	669	349,000	669
2004-05-07	660	673	655	662	126,900	662
2004-05-06	661	665	653	655	135,400	655
2004-04-30	648	648	631	645	78,600	645
2004-04-28	658	664	646	651	54,500	651
2004-04-27	645	655	645	654	43,900	654
2004-04-26	640	650	625	650	98,300	650
2004-04-23	651	661	645	648	120,800	648
2004-04-22	661	665	655	658	62,300	658
2004-04-21	675	675	650	651	131,400	651
2004-04-20	677	683	670	680	65,700	680
2004-04-19	695	700	662	667	142,300	667
2004-04-16	690	705	690	700	51,300	700
2004-04-15	710	720	690	700	91,100	700
2004-04-14	716	716	690	716	125,800	716
2004-04-13	739	739	710	717	143,700	717
2004-04-12	690	721	683	719	241,600	719
2004-04-09	694	694	660	690	202,600	690
2004-04-08	661	694	661	684	222,200	684
2004-04-07	659	680	650	671	84,400	671
2004-04-06	665	665	643	661	143,700	661
2004-04-05	679	685	665	665	101,900	665
2004-04-02	690	694	666	684	142,500	684
2004-04-01	690	700	676	700	204,700	700
2004-03-31	669	679	660	675	122,800	675
2004-03-30	695	698	656	665	81,900	665
2004-03-29	675	685	661	685	177,900	685
2004-03-26	661	679	652	662	150,500	662
2004-03-25	633	675	622	675	229,500	675
2004-03-24	610	631	610	624	175,400	624
2004-03-23	605	620	605	617	61,000	617
2004-03-22	637	637	621	621	56,200	621
2004-03-19	629	646	620	638	203,500	638
2004-03-18	635	644	621	630	234,000	630
2004-03-17	606	625	605	615	253,900	615
2004-03-16	603	607	596	603	95,800	603
2004-03-15	596	600	592	596	53,700	596
2004-03-12	595	599	587	587	135,500	587
2004-03-11	595	600	585	600	106,100	600
2004-03-10	601	604	585	585	91,900	585
2004-03-09	589	599	589	595	50,400	595
2004-03-08	598	603	586	586	102,400	586
2004-03-05	584	595	580	588	88,900	588
2004-03-04	584	604	582	590	100,200	590
2004-03-03	605	607	591	594	119,300	594
2004-03-02	583	615	583	609	264,500	609
2004-03-01	588	595	577	581	156,400	581
2004-02-27	565	586	548	585	124,700	585
2004-02-26	560	560	550	558	39,300	558
2004-02-25	572	572	550	550	41,800	550
2004-02-24	571	583	558	563	61,300	563
2004-02-23	560	570	560	569	61,100	569
2004-02-20	563	565	555	558	47,300	558
2004-02-19	590	597	556	559	234,700	559
2004-02-18	538	560	538	560	65,800	560
2004-02-17	548	548	535	543	62,100	543
2004-02-16	552	558	541	545	66,700	545
2004-02-13	559	563	549	550	73,300	550
2004-02-12	555	570	541	563	86,100	563
2004-02-10	559	569	540	540	62,900	540
2004-02-09	563	572	556	556	60,500	556
2004-02-06	555	567	552	556	68,200	556
2004-02-05	560	570	550	552	76,900	552
2004-02-04	580	582	563	565	102,900	565
2004-02-03	602	607	574	584	106,600	584
2004-02-02	600	607	593	601	87,900	601
2004-01-30	610	623	602	608	77,800	608
2004-01-29	620	627	600	620	161,900	620
2004-01-28	592	630	583	620	155,700	620
2004-01-27	607	615	592	592	86,400	592
2004-01-26	629	629	602	604	70,100	604
2004-01-23	645	654	620	620	148,700	620
2004-01-22	619	638	601	638	210,900	638
2004-01-21	595	617	588	614	118,100	614
2004-01-20	580	597	580	596	104,100	596
2004-01-19	600	600	570	582	63,900	582
2004-01-16	580	591	570	591	142,100	591
2004-01-15	612	618	597	597	162,200	597
2004-01-14	584	624	583	612	371,400	612
2004-01-13	572	597	565	594	420,800	594
2004-01-09	540	563	536	555	328,500	555
2004-01-08	533	535	515	518	105,500	518
2004-01-07	552	553	540	543	196,000	543
2004-01-06	514	554	510	553	440,100	553
2004-01-05	500	502	493	499	25,300	499

分割・併合履歴：なし