5017 富士石油(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,125	2,145	2,120	2,130	273,000	2,130
2005-12-29	2,125	2,135	2,105	2,115	210,000	2,115
2005-12-28	2,090	2,105	2,085	2,085	224,700	2,085
2005-12-27	2,080	2,135	2,080	2,095	309,900	2,095
2005-12-26	2,140	2,145	2,100	2,105	266,700	2,105
2005-12-22	2,130	2,155	2,120	2,140	384,300	2,140
2005-12-21	2,170	2,185	2,150	2,155	503,600	2,155
2005-12-20	2,150	2,170	2,130	2,150	828,600	2,150
2005-12-19	2,245	2,245	2,170	2,200	2,286,000	2,200
2005-12-16	2,000	2,075	2,000	2,025	454,500	2,025
2005-12-15	2,100	2,140	2,070	2,075	367,500	2,075
2005-12-14	2,195	2,200	2,120	2,140	732,400	2,140
2005-12-13	2,190	2,220	2,155	2,155	1,068,300	2,155
2005-12-12	2,110	2,150	2,075	2,150	752,900	2,150
2005-12-09	2,105	2,140	2,105	2,115	764,600	2,115
2005-12-08	2,090	2,110	2,030	2,075	523,500	2,075
2005-12-07	2,105	2,145	2,075	2,130	677,700	2,130
2005-12-06	2,120	2,145	2,070	2,145	1,356,600	2,145
2005-12-05	1,960	2,030	1,960	2,020	1,387,000	2,020
2005-12-02	1,935	1,935	1,903	1,922	549,700	1,922
2005-12-01	1,910	1,914	1,879	1,909	388,400	1,909
2005-11-30	1,890	1,924	1,874	1,915	633,000	1,915
2005-11-29	1,866	1,872	1,843	1,870	661,000	1,870
2005-11-28	1,915	1,916	1,871	1,872	646,100	1,872
2005-11-25	1,950	1,950	1,901	1,911	460,700	1,911
2005-11-24	1,915	1,957	1,915	1,955	671,800	1,955
2005-11-22	1,897	1,905	1,885	1,895	427,500	1,895
2005-11-21	1,917	1,918	1,865	1,871	677,700	1,871
2005-11-18	1,925	1,925	1,910	1,915	495,300	1,915
2005-11-17	1,955	1,958	1,913	1,925	450,200	1,925
2005-11-16	1,937	1,937	1,875	1,923	632,400	1,923
2005-11-15	1,917	1,953	1,917	1,951	596,600	1,951
2005-11-14	1,918	1,919	1,903	1,916	489,600	1,916
2005-11-11	1,887	1,919	1,886	1,904	913,900	1,904
2005-11-10	2,020	2,030	1,924	1,931	1,832,100	1,931
2005-11-09	2,070	2,110	2,050	2,100	497,900	2,100
2005-11-08	2,025	2,045	2,000	2,045	732,800	2,045
2005-11-07	2,075	2,140	2,060	2,065	509,900	2,065
2005-11-04	2,140	2,145	2,110	2,115	402,500	2,115
2005-11-02	2,140	2,140	2,090	2,110	277,400	2,110
2005-11-01	2,130	2,150	2,125	2,150	238,300	2,150
2005-10-31	2,140	2,150	2,120	2,130	272,200	2,130
2005-10-28	2,090	2,130	2,080	2,115	230,600	2,115
2005-10-27	2,065	2,105	2,060	2,105	348,900	2,105
2005-10-26	2,060	2,125	2,045	2,105	586,800	2,105
2005-10-25	2,020	2,050	1,996	2,020	350,500	2,020
2005-10-24	1,980	2,010	1,976	1,989	462,000	1,989
2005-10-21	1,990	1,995	1,962	1,969	822,900	1,969
2005-10-20	2,075	2,075	2,020	2,030	306,800	2,030
2005-10-19	2,040	2,060	2,030	2,050	338,800	2,050
2005-10-18	2,090	2,120	2,070	2,070	379,100	2,070
2005-10-17	2,060	2,095	2,055	2,065	304,400	2,065
2005-10-14	2,135	2,145	2,095	2,100	420,900	2,100
2005-10-13	2,165	2,180	2,115	2,150	499,300	2,150
2005-10-12	2,180	2,205	2,145	2,160	755,800	2,160
2005-10-11	2,030	2,140	2,030	2,130	574,500	2,130
2005-10-07	2,050	2,070	2,010	2,070	596,000	2,070
2005-10-06	2,095	2,120	2,060	2,065	783,000	2,065
2005-10-05	2,170	2,200	2,145	2,175	599,800	2,175
2005-10-04	2,295	2,295	2,205	2,205	651,500	2,205
2005-10-03	2,265	2,320	2,210	2,295	594,300	2,295
2005-09-30	2,355	2,355	2,250	2,260	720,200	2,260
2005-09-29	2,350	2,360	2,305	2,325	690,400	2,325
2005-09-28	2,315	2,355	2,305	2,325	798,900	2,325
2005-09-27	2,350	2,380	2,280	2,300	804,600	2,300
2005-09-26	2,255	2,310	2,255	2,305	969,000	2,305
2005-09-22	2,265	2,360	2,235	2,350	1,153,000	2,350
2005-09-21	2,215	2,235	2,205	2,230	606,500	2,230
2005-09-20	2,205	2,295	2,185	2,255	1,402,300	2,255
2005-09-16	2,150	2,155	2,105	2,135	413,100	2,135
2005-09-15	2,180	2,185	2,155	2,160	604,700	2,160
2005-09-14	2,090	2,150	2,085	2,140	544,000	2,140
2005-09-13	2,095	2,120	2,085	2,110	598,400	2,110
2005-09-12	2,130	2,145	2,080	2,135	667,200	2,135
2005-09-09	2,070	2,115	2,050	2,115	810,200	2,115
2005-09-08	2,035	2,045	2,010	2,015	788,300	2,015
2005-09-07	2,105	2,110	2,040	2,075	797,700	2,075
2005-09-06	2,160	2,165	2,090	2,095	688,900	2,095
2005-09-05	2,120	2,175	2,120	2,160	1,164,100	2,160
2005-09-02	2,105	2,210	2,095	2,195	1,711,600	2,195
2005-09-01	2,100	2,105	2,045	2,080	743,400	2,080
2005-08-31	2,080	2,110	2,055	2,085	1,440,000	2,085
2005-08-30	2,005	2,055	1,983	2,050	1,028,000	2,050
2005-08-29	2,030	2,045	2,015	2,025	1,119,000	2,025
2005-08-26	1,995	1,998	1,975	1,984	350,500	1,984
2005-08-25	2,010	2,015	1,991	1,994	691,100	1,994
2005-08-24	1,965	1,988	1,950	1,970	209,300	1,970
2005-08-23	1,988	1,989	1,966	1,968	392,000	1,968
2005-08-22	2,000	2,005	1,962	1,977	471,000	1,977
2005-08-19	1,934	1,968	1,918	1,949	518,500	1,949
2005-08-18	1,942	1,968	1,935	1,938	1,115,800	1,938
2005-08-17	1,990	2,020	1,985	2,010	440,600	2,010
2005-08-16	1,990	2,020	1,968	2,005	615,400	2,005
2005-08-15	2,030	2,050	2,015	2,020	655,600	2,020
2005-08-12	2,030	2,060	1,990	1,996	1,506,700	1,996
2005-08-11	1,990	2,020	1,985	1,997	1,319,900	1,997
2005-08-10	1,962	1,966	1,939	1,949	874,400	1,949
2005-08-09	1,935	1,970	1,931	1,936	1,427,300	1,936
2005-08-08	1,794	1,890	1,786	1,885	608,200	1,885
2005-08-05	1,875	1,876	1,826	1,833	631,500	1,833
2005-08-04	1,822	1,892	1,805	1,876	957,800	1,876
2005-08-03	1,950	1,952	1,851	1,852	1,441,300	1,852
2005-08-02	1,860	1,903	1,837	1,891	3,464,900	1,891
2005-08-01	1,781	1,830	1,781	1,790	1,541,300	1,790
2005-07-29	1,767	1,776	1,746	1,754	731,400	1,754
2005-07-28	1,720	1,763	1,719	1,747	1,578,400	1,747
2005-07-27	1,672	1,717	1,672	1,717	579,500	1,717
2005-07-26	1,706	1,715	1,680	1,685	805,500	1,685
2005-07-25	1,662	1,728	1,656	1,697	2,169,500	1,697
2005-07-22	1,624	1,624	1,599	1,601	236,300	1,601
2005-07-21	1,611	1,628	1,611	1,622	252,700	1,622
2005-07-20	1,617	1,634	1,613	1,624	185,800	1,624
2005-07-19	1,591	1,624	1,591	1,620	276,100	1,620
2005-07-15	1,629	1,629	1,611	1,613	435,400	1,613
2005-07-14	1,630	1,645	1,626	1,633	273,700	1,633
2005-07-13	1,630	1,644	1,625	1,638	274,300	1,638
2005-07-12	1,615	1,620	1,606	1,613	420,600	1,613
2005-07-11	1,627	1,638	1,611	1,629	349,200	1,629
2005-07-08	1,640	1,649	1,627	1,631	451,800	1,631
2005-07-07	1,657	1,673	1,652	1,666	698,300	1,666
2005-07-06	1,652	1,657	1,627	1,627	419,400	1,627
2005-07-05	1,645	1,651	1,633	1,651	347,500	1,651
2005-07-04	1,635	1,645	1,626	1,640	328,900	1,640
2005-07-01	1,620	1,625	1,605	1,620	313,700	1,620
2005-06-30	1,583	1,620	1,583	1,617	610,500	1,617
2005-06-29	1,660	1,660	1,602	1,627	1,322,400	1,627
2005-06-28	1,700	1,712	1,683	1,690	500,100	1,690
2005-06-27	1,692	1,709	1,677	1,693	608,600	1,693
2005-06-24	1,699	1,699	1,675	1,682	700,800	1,682
2005-06-23	1,660	1,665	1,640	1,656	724,400	1,656
2005-06-22	1,680	1,694	1,667	1,670	757,500	1,670
2005-06-21	1,725	1,728	1,677	1,682	1,030,100	1,682
2005-06-20	1,711	1,745	1,710	1,728	2,403,300	1,728
2005-06-17	1,632	1,658	1,630	1,651	1,128,800	1,651
2005-06-16	1,595	1,611	1,595	1,610	479,300	1,610
2005-06-15	1,590	1,593	1,580	1,585	306,800	1,585
2005-06-14	1,582	1,594	1,580	1,582	336,400	1,582
2005-06-13	1,579	1,579	1,555	1,560	185,500	1,560
2005-06-10	1,581	1,588	1,572	1,582	647,100	1,582
2005-06-09	1,531	1,549	1,525	1,541	209,300	1,541
2005-06-08	1,517	1,550	1,517	1,545	272,600	1,545
2005-06-07	1,535	1,548	1,530	1,543	220,600	1,543
2005-06-06	1,545	1,558	1,535	1,545	408,900	1,545
2005-06-03	1,501	1,518	1,495	1,518	421,000	1,518
2005-06-02	1,536	1,552	1,523	1,525	580,600	1,525
2005-06-01	1,504	1,515	1,491	1,500	335,100	1,500
2005-05-31	1,480	1,522	1,472	1,522	629,300	1,522
2005-05-30	1,449	1,480	1,448	1,480	476,400	1,480
2005-05-27	1,418	1,440	1,403	1,439	242,300	1,439
2005-05-26	1,435	1,438	1,416	1,418	299,400	1,418
2005-05-25	1,440	1,440	1,400	1,415	559,200	1,415
2005-05-24	1,407	1,420	1,391	1,401	250,700	1,401
2005-05-23	1,360	1,402	1,358	1,400	184,700	1,400
2005-05-20	1,393	1,395	1,370	1,373	243,700	1,373
2005-05-19	1,369	1,376	1,341	1,373	288,800	1,373
2005-05-18	1,351	1,375	1,347	1,366	292,700	1,366
2005-05-17	1,345	1,360	1,331	1,334	560,100	1,334
2005-05-16	1,422	1,429	1,299	1,325	842,500	1,325
2005-05-13	1,426	1,435	1,421	1,432	498,000	1,432
2005-05-12	1,500	1,501	1,460	1,460	388,600	1,460
2005-05-11	1,515	1,515	1,495	1,508	103,900	1,508
2005-05-10	1,535	1,537	1,505	1,510	169,100	1,510
2005-05-09	1,534	1,539	1,503	1,511	195,800	1,511
2005-05-06	1,505	1,534	1,503	1,522	221,200	1,522
2005-05-02	1,463	1,499	1,463	1,490	222,400	1,490
2005-04-28	1,485	1,505	1,473	1,497	309,700	1,497
2005-04-27	1,510	1,530	1,509	1,519	208,500	1,519
2005-04-26	1,532	1,537	1,499	1,522	507,000	1,522
2005-04-25	1,550	1,575	1,550	1,562	526,500	1,562
2005-04-22	1,514	1,532	1,491	1,531	527,200	1,531
2005-04-21	1,457	1,486	1,437	1,480	402,700	1,480
2005-04-20	1,536	1,536	1,478	1,497	520,800	1,497
2005-04-19	1,410	1,460	1,410	1,456	368,000	1,456
2005-04-18	1,440	1,470	1,400	1,405	652,700	1,405
2005-04-15	1,462	1,526	1,462	1,505	680,500	1,505
2005-04-14	1,520	1,520	1,484	1,484	989,800	1,484
2005-04-13	1,551	1,558	1,541	1,553	378,500	1,553
2005-04-12	1,587	1,599	1,566	1,566	361,000	1,566
2005-04-11	1,597	1,610	1,582	1,583	396,100	1,583
2005-04-08	1,600	1,630	1,599	1,627	733,200	1,627
2005-04-07	1,636	1,640	1,604	1,630	371,500	1,630
2005-04-06	1,668	1,678	1,621	1,628	956,400	1,628
2005-04-05	1,670	1,700	1,663	1,698	1,076,700	1,698
2005-04-04	1,700	1,714	1,667	1,687	1,490,700	1,687
2005-04-01	1,610	1,659	1,604	1,645	1,567,400	1,645
2005-03-31	1,550	1,563	1,530	1,562	331,900	1,562
2005-03-30	1,538	1,560	1,522	1,529	415,200	1,529
2005-03-29	1,532	1,540	1,519	1,525	493,600	1,525
2005-03-28	1,536	1,559	1,530	1,546	363,300	1,546
2005-03-25	1,595	1,595	1,548	1,569	841,400	1,569
2005-03-24	1,580	1,608	1,562	1,583	1,083,500	1,583
2005-03-23	1,650	1,660	1,621	1,640	947,900	1,640
2005-03-22	1,677	1,710	1,659	1,699	2,121,400	1,699
2005-03-18	1,665	1,665	1,631	1,647	907,800	1,647
2005-03-17	1,636	1,682	1,636	1,660	2,108,800	1,660
2005-03-16	1,612	1,619	1,571	1,572	638,800	1,572
2005-03-15	1,571	1,617	1,570	1,610	814,600	1,610
2005-03-14	1,600	1,605	1,555	1,570	1,174,300	1,570
2005-03-11	1,650	1,650	1,593	1,597	1,555,200	1,597
2005-03-10	1,680	1,688	1,654	1,654	624,500	1,654
2005-03-09	1,660	1,672	1,652	1,669	730,900	1,669
2005-03-08	1,624	1,647	1,612	1,629	1,182,200	1,629
2005-03-07	1,732	1,735	1,672	1,684	1,122,700	1,684
2005-03-04	1,671	1,723	1,646	1,700	2,002,000	1,700
2005-03-03	1,699	1,699	1,619	1,641	1,871,600	1,641
2005-03-02	1,698	1,698	1,615	1,618	2,192,500	1,618
2005-03-01	1,730	1,785	1,699	1,701	4,011,800	1,701
2005-02-28	1,560	1,695	1,556	1,673	3,799,800	1,673
2005-02-25	1,395	1,515	1,395	1,513	1,477,900	1,513
2005-02-24	1,445	1,445	1,382	1,395	914,900	1,395
2005-02-23	1,473	1,474	1,426	1,426	1,073,600	1,426
2005-02-22	1,430	1,430	1,409	1,413	327,400	1,413
2005-02-21	1,400	1,439	1,399	1,416	766,400	1,416
2005-02-18	1,388	1,399	1,372	1,376	590,400	1,376
2005-02-17	1,340	1,408	1,335	1,396	1,581,800	1,396
2005-02-16	1,341	1,341	1,302	1,320	823,000	1,320
2005-02-15	1,341	1,345	1,327	1,340	390,400	1,340
2005-02-14	1,344	1,350	1,301	1,320	1,409,400	1,320
2005-02-10	1,236	1,275	1,236	1,264	249,300	1,264
2005-02-09	1,250	1,250	1,236	1,242	159,900	1,242
2005-02-08	1,261	1,261	1,241	1,247	301,500	1,247
2005-02-07	1,265	1,270	1,258	1,266	234,700	1,266
2005-02-04	1,267	1,271	1,250	1,258	453,900	1,258
2005-02-03	1,245	1,274	1,243	1,266	539,600	1,266
2005-02-02	1,212	1,237	1,200	1,231	413,900	1,231
2005-02-01	1,234	1,239	1,203	1,209	484,900	1,209
2005-01-31	1,207	1,227	1,198	1,220	424,500	1,220
2005-01-28	1,240	1,248	1,230	1,231	189,100	1,231
2005-01-27	1,229	1,251	1,221	1,248	330,600	1,248
2005-01-26	1,285	1,285	1,238	1,249	572,800	1,249
2005-01-25	1,224	1,277	1,207	1,261	1,334,200	1,261
2005-01-24	1,202	1,209	1,197	1,204	379,400	1,204
2005-01-21	1,179	1,183	1,165	1,175	415,300	1,175
2005-01-20	1,198	1,215	1,193	1,198	630,300	1,198
2005-01-19	1,188	1,247	1,185	1,245	1,553,900	1,245
2005-01-18	1,179	1,179	1,165	1,179	548,400	1,179
2005-01-17	1,149	1,185	1,140	1,172	751,100	1,172
2005-01-14	1,150	1,151	1,134	1,135	567,700	1,135
2005-01-13	1,149	1,149	1,118	1,123	300,600	1,123
2005-01-12	1,147	1,147	1,122	1,134	310,500	1,134
2005-01-11	1,171	1,171	1,131	1,153	1,182,500	1,153
2005-01-07	1,084	1,111	1,076	1,111	1,143,100	1,111
2005-01-06	1,063	1,069	1,058	1,066	308,600	1,066
2005-01-05	1,054	1,067	1,052	1,066	321,500	1,066
2005-01-04	1,045	1,051	1,039	1,046	133,400	1,046

分割・併合履歴：なし