5017 富士石油(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	1,956	1,970	1,950	1,951	223,300	1,951
2006-12-28	1,965	1,971	1,955	1,958	268,200	1,958
2006-12-27	1,974	1,977	1,959	1,971	318,700	1,971
2006-12-26	1,970	1,990	1,955	1,979	331,600	1,979
2006-12-25	1,999	1,999	1,971	1,975	375,400	1,975
2006-12-22	2,015	2,030	1,995	2,005	422,900	2,005
2006-12-21	2,065	2,075	2,030	2,040	443,100	2,040
2006-12-20	2,090	2,110	2,070	2,085	312,200	2,085
2006-12-19	2,060	2,105	2,050	2,080	406,800	2,080
2006-12-18	2,140	2,160	2,130	2,140	200,200	2,140
2006-12-15	2,155	2,170	2,145	2,150	223,300	2,150
2006-12-14	2,145	2,165	2,140	2,145	191,600	2,145
2006-12-13	2,150	2,165	2,120	2,140	280,100	2,140
2006-12-12	2,160	2,170	2,135	2,150	383,700	2,150
2006-12-11	2,095	2,170	2,090	2,170	501,500	2,170
2006-12-08	2,070	2,115	2,065	2,095	353,600	2,095
2006-12-07	2,090	2,090	2,055	2,070	216,700	2,070
2006-12-06	2,100	2,115	2,080	2,100	275,500	2,100
2006-12-05	2,085	2,100	2,060	2,080	309,800	2,080
2006-12-04	2,055	2,115	2,055	2,100	328,000	2,100
2006-12-01	2,090	2,090	2,055	2,060	266,000	2,060
2006-11-30	2,110	2,110	2,030	2,060	545,500	2,060
2006-11-29	2,020	2,050	2,020	2,050	457,600	2,050
2006-11-28	1,970	2,020	1,956	2,005	508,100	2,005
2006-11-27	1,902	2,015	1,902	2,010	387,500	2,010
2006-11-24	1,943	1,967	1,915	1,947	355,100	1,947
2006-11-22	1,900	2,000	1,892	1,990	850,600	1,990
2006-11-21	1,867	1,925	1,837	1,857	917,800	1,857
2006-11-20	1,967	1,970	1,922	1,927	353,600	1,927
2006-11-17	2,000	2,015	1,990	1,995	254,100	1,995
2006-11-16	2,040	2,060	2,030	2,045	145,300	2,045
2006-11-15	2,050	2,070	2,035	2,040	277,200	2,040
2006-11-14	1,990	2,040	1,990	2,035	456,200	2,035
2006-11-13	2,030	2,035	1,984	1,990	819,800	1,990
2006-11-10	2,085	2,115	2,055	2,070	431,500	2,070
2006-11-09	2,120	2,145	2,090	2,110	207,800	2,110
2006-11-08	2,135	2,150	2,100	2,120	227,300	2,120
2006-11-07	2,200	2,200	2,155	2,160	187,800	2,160
2006-11-06	2,195	2,210	2,170	2,170	210,100	2,170
2006-11-02	2,185	2,205	2,150	2,190	385,400	2,190
2006-11-01	2,090	2,210	2,085	2,210	565,100	2,210
2006-10-31	2,145	2,165	2,120	2,120	162,600	2,120
2006-10-30	2,165	2,200	2,155	2,185	149,800	2,185
2006-10-27	2,190	2,220	2,180	2,205	181,300	2,205
2006-10-26	2,190	2,230	2,185	2,220	376,000	2,220
2006-10-25	2,150	2,175	2,150	2,160	111,300	2,160
2006-10-24	2,160	2,170	2,135	2,135	171,800	2,135
2006-10-23	2,195	2,220	2,150	2,180	328,000	2,180
2006-10-20	2,175	2,240	2,170	2,230	477,300	2,230
2006-10-19	2,125	2,170	2,110	2,145	347,500	2,145
2006-10-18	2,160	2,160	2,110	2,140	224,600	2,140
2006-10-17	2,130	2,170	2,130	2,165	451,800	2,165
2006-10-16	2,130	2,140	2,095	2,140	176,000	2,140
2006-10-13	2,050	2,095	2,050	2,095	324,700	2,095
2006-10-12	1,981	2,040	1,965	2,040	301,200	2,040
2006-10-11	1,995	2,045	1,980	1,984	544,300	1,984
2006-10-10	1,971	2,025	1,965	2,005	413,300	2,005
2006-10-06	1,990	1,998	1,966	1,970	396,400	1,970
2006-10-05	2,015	2,020	1,964	1,976	513,400	1,976
2006-10-04	2,010	2,015	1,975	1,983	721,200	1,983
2006-10-03	2,055	2,075	2,040	2,045	181,000	2,045
2006-10-02	2,100	2,125	2,080	2,085	253,000	2,085
2006-09-29	2,105	2,115	2,070	2,085	192,000	2,085
2006-09-28	2,115	2,140	2,085	2,105	526,400	2,105
2006-09-27	2,005	2,050	1,989	2,045	416,400	2,045
2006-09-26	1,980	1,997	1,961	1,979	373,100	1,979
2006-09-25	1,965	1,980	1,936	1,956	657,300	1,956
2006-09-22	2,025	2,095	2,020	2,025	341,200	2,025
2006-09-21	2,055	2,080	2,025	2,030	422,700	2,030
2006-09-20	2,070	2,100	2,055	2,070	274,500	2,070
2006-09-19	2,235	2,290	2,120	2,125	896,700	2,125
2006-09-15	2,095	2,195	2,050	2,120	783,800	2,120
2006-09-14	2,090	2,120	2,075	2,110	261,700	2,110
2006-09-13	2,120	2,155	2,050	2,050	647,000	2,050
2006-09-12	2,115	2,145	2,100	2,120	304,900	2,120
2006-09-11	2,205	2,220	2,140	2,155	455,500	2,155
2006-09-08	2,160	2,255	2,150	2,230	799,900	2,230
2006-09-07	2,115	2,175	2,070	2,140	881,400	2,140
2006-09-06	2,205	2,220	2,180	2,195	420,400	2,195
2006-09-05	2,265	2,270	2,235	2,235	235,800	2,235
2006-09-04	2,270	2,295	2,265	2,275	240,900	2,275
2006-09-01	2,225	2,290	2,225	2,280	291,300	2,280
2006-08-31	2,210	2,285	2,210	2,240	424,900	2,240
2006-08-30	2,265	2,270	2,215	2,225	687,500	2,225
2006-08-29	2,350	2,350	2,290	2,305	628,600	2,305
2006-08-28	2,370	2,405	2,355	2,360	213,900	2,360
2006-08-25	2,420	2,420	2,370	2,375	200,600	2,375
2006-08-24	2,400	2,420	2,370	2,385	322,900	2,385
2006-08-23	2,410	2,445	2,400	2,430	334,200	2,430
2006-08-22	2,380	2,425	2,375	2,410	515,800	2,410
2006-08-21	2,320	2,365	2,320	2,340	294,800	2,340
2006-08-18	2,310	2,340	2,290	2,325	660,800	2,325
2006-08-17	2,325	2,375	2,310	2,350	613,900	2,350
2006-08-16	2,275	2,315	2,270	2,305	620,000	2,305
2006-08-15	2,370	2,370	2,285	2,315	868,200	2,315
2006-08-14	2,395	2,410	2,360	2,405	364,900	2,405
2006-08-11	2,375	2,445	2,350	2,395	812,100	2,395
2006-08-10	2,350	2,420	2,350	2,395	744,300	2,395
2006-08-09	2,295	2,335	2,285	2,335	244,300	2,335
2006-08-08	2,310	2,335	2,285	2,305	514,200	2,305
2006-08-07	2,230	2,310	2,225	2,300	491,900	2,300
2006-08-04	2,305	2,315	2,220	2,265	688,200	2,265
2006-08-03	2,345	2,360	2,320	2,325	403,600	2,325
2006-08-02	2,350	2,355	2,310	2,310	905,800	2,310
2006-08-01	2,250	2,310	2,250	2,310	625,500	2,310
2006-07-31	2,235	2,255	2,220	2,240	587,700	2,240
2006-07-28	2,150	2,210	2,140	2,195	552,000	2,195
2006-07-27	2,100	2,145	2,100	2,135	240,000	2,135
2006-07-26	2,115	2,135	2,095	2,100	208,700	2,100
2006-07-25	2,115	2,155	2,105	2,135	427,700	2,135
2006-07-24	2,055	2,095	2,035	2,080	353,500	2,080
2006-07-21	2,040	2,070	2,030	2,060	212,800	2,060
2006-07-20	2,050	2,075	2,030	2,075	259,500	2,075
2006-07-19	2,020	2,055	2,000	2,030	411,500	2,030
2006-07-18	2,105	2,115	2,045	2,045	443,400	2,045
2006-07-14	2,140	2,190	2,140	2,145	721,500	2,145
2006-07-13	2,045	2,140	2,030	2,120	803,200	2,120
2006-07-12	2,055	2,065	2,025	2,045	416,500	2,045
2006-07-11	2,010	2,025	2,000	2,015	167,200	2,015
2006-07-10	2,035	2,055	1,985	2,050	345,700	2,050
2006-07-07	2,080	2,080	2,055	2,075	334,500	2,075
2006-07-06	2,090	2,125	2,045	2,050	595,800	2,050
2006-07-05	1,990	2,090	1,982	2,070	822,900	2,070
2006-07-04	2,040	2,045	1,977	2,020	581,900	2,020
2006-07-03	1,970	2,045	1,963	2,015	522,200	2,015
2006-06-30	1,970	1,974	1,938	1,962	706,300	1,962
2006-06-29	1,815	1,901	1,810	1,880	622,500	1,880
2006-06-28	1,815	1,825	1,792	1,801	292,400	1,801
2006-06-27	1,816	1,853	1,800	1,848	454,300	1,848
2006-06-26	1,806	1,818	1,793	1,808	358,300	1,808
2006-06-23	1,846	1,846	1,793	1,811	341,900	1,811
2006-06-22	1,825	1,850	1,798	1,847	266,500	1,847
2006-06-21	1,787	1,799	1,764	1,780	298,500	1,780
2006-06-20	1,812	1,825	1,775	1,786	528,400	1,786
2006-06-19	1,871	1,877	1,821	1,842	449,100	1,842
2006-06-16	1,900	1,900	1,852	1,886	428,100	1,886
2006-06-15	1,775	1,817	1,775	1,808	265,200	1,808
2006-06-14	1,710	1,785	1,710	1,749	594,300	1,749
2006-06-13	1,830	1,854	1,788	1,789	338,600	1,789
2006-06-12	1,780	1,873	1,762	1,869	399,400	1,869
2006-06-09	1,781	1,838	1,738	1,797	696,700	1,797
2006-06-08	1,809	1,830	1,780	1,800	478,900	1,800
2006-06-07	1,922	1,943	1,859	1,867	395,700	1,867
2006-06-06	1,953	1,959	1,925	1,930	266,000	1,930
2006-06-05	1,970	1,998	1,953	1,975	426,000	1,975
2006-06-02	1,958	1,958	1,870	1,950	517,900	1,950
2006-06-01	2,005	2,005	1,934	1,948	396,200	1,948
2006-05-31	1,999	1,999	1,962	1,967	402,300	1,967
2006-05-30	2,020	2,020	1,983	2,000	452,000	2,000
2006-05-29	1,995	2,070	1,985	1,990	763,000	1,990
2006-05-26	1,980	1,999	1,959	1,985	378,400	1,985
2006-05-25	1,980	1,997	1,946	1,959	765,500	1,959
2006-05-24	2,055	2,080	1,980	2,020	610,200	2,020
2006-05-23	2,005	2,035	1,991	2,000	376,500	2,000
2006-05-22	2,165	2,165	2,055	2,055	390,900	2,055
2006-05-19	2,195	2,230	2,090	2,145	986,000	2,145
2006-05-18	2,015	2,150	2,015	2,115	849,600	2,115
2006-05-17	2,040	2,090	1,996	2,090	474,100	2,090
2006-05-16	2,125	2,140	2,000	2,015	665,400	2,015
2006-05-15	2,150	2,195	2,150	2,155	344,000	2,155
2006-05-12	2,240	2,240	2,175	2,215	516,600	2,215
2006-05-11	2,270	2,280	2,165	2,245	834,300	2,245
2006-05-10	2,325	2,375	2,225	2,235	1,014,500	2,235
2006-05-09	2,345	2,375	2,315	2,340	839,100	2,340
2006-05-08	2,530	2,530	2,430	2,475	1,000,400	2,475
2006-05-02	2,490	2,540	2,480	2,490	698,800	2,490
2006-05-01	2,440	2,495	2,435	2,465	362,000	2,465
2006-04-28	2,400	2,405	2,375	2,400	304,800	2,400
2006-04-27	2,400	2,475	2,400	2,420	595,500	2,420
2006-04-26	2,495	2,505	2,420	2,440	752,100	2,440
2006-04-25	2,450	2,525	2,430	2,505	1,188,800	2,505
2006-04-24	2,505	2,535	2,400	2,405	893,500	2,405
2006-04-21	2,480	2,550	2,430	2,480	1,028,100	2,480
2006-04-20	2,440	2,520	2,405	2,495	1,070,900	2,495
2006-04-19	2,440	2,445	2,415	2,425	526,400	2,425
2006-04-18	2,415	2,420	2,390	2,420	634,800	2,420
2006-04-17	2,440	2,460	2,375	2,380	1,218,800	2,380
2006-04-14	2,375	2,385	2,345	2,360	410,800	2,360
2006-04-13	2,320	2,350	2,220	2,330	500,400	2,330
2006-04-12	2,395	2,400	2,360	2,360	472,100	2,360
2006-04-11	2,360	2,445	2,330	2,390	1,167,300	2,390
2006-04-10	2,280	2,340	2,270	2,335	592,600	2,335
2006-04-07	2,260	2,345	2,260	2,300	1,119,300	2,300
2006-04-06	2,200	2,230	2,190	2,230	430,200	2,230
2006-04-05	2,205	2,225	2,170	2,175	407,500	2,175
2006-04-04	2,190	2,215	2,180	2,195	325,600	2,195
2006-04-03	2,160	2,190	2,155	2,185	266,200	2,185
2006-03-31	2,185	2,190	2,165	2,175	314,600	2,175
2006-03-30	2,140	2,170	2,140	2,155	418,300	2,155
2006-03-29	2,085	2,175	2,085	2,165	626,700	2,165
2006-03-28	2,070	2,070	2,040	2,060	121,300	2,060
2006-03-27	2,090	2,115	2,065	2,070	358,000	2,070
2006-03-24	2,050	2,060	2,030	2,055	343,300	2,055
2006-03-23	2,020	2,030	2,015	2,020	233,000	2,020
2006-03-22	1,999	2,010	1,993	2,005	145,600	2,005
2006-03-20	2,005	2,010	1,999	2,000	151,500	2,000
2006-03-17	1,987	2,005	1,983	1,994	182,100	1,994
2006-03-16	2,005	2,015	1,980	1,982	260,500	1,982
2006-03-15	2,035	2,050	2,005	2,005	268,700	2,005
2006-03-14	2,020	2,050	2,010	2,020	268,700	2,020
2006-03-13	2,010	2,035	2,005	2,010	216,500	2,010
2006-03-10	1,996	2,040	1,989	2,000	518,100	2,000
2006-03-09	1,975	2,005	1,962	1,997	429,400	1,997
2006-03-08	2,035	2,035	1,970	1,986	318,500	1,986
2006-03-07	2,005	2,050	1,997	2,045	240,500	2,045
2006-03-06	2,000	2,035	1,979	2,020	387,300	2,020
2006-03-03	2,045	2,065	1,979	1,998	499,600	1,998
2006-03-02	2,070	2,070	2,010	2,020	259,000	2,020
2006-03-01	2,040	2,070	2,025	2,050	271,300	2,050
2006-02-28	2,125	2,125	2,050	2,080	552,300	2,080
2006-02-27	2,145	2,165	2,105	2,105	459,700	2,105
2006-02-24	2,055	2,100	2,045	2,100	202,600	2,100
2006-02-23	2,060	2,090	2,030	2,060	324,200	2,060
2006-02-22	2,100	2,130	2,075	2,080	473,900	2,080
2006-02-21	2,020	2,095	2,000	2,095	498,900	2,095
2006-02-20	2,010	2,080	1,965	1,992	519,500	1,992
2006-02-17	2,085	2,130	1,966	2,005	608,200	2,005
2006-02-16	2,010	2,020	1,966	1,984	760,100	1,984
2006-02-15	2,050	2,085	2,040	2,060	253,600	2,060
2006-02-14	1,960	2,095	1,960	2,070	554,700	2,070
2006-02-13	2,120	2,125	2,020	2,030	475,300	2,030
2006-02-10	2,200	2,225	2,115	2,155	487,800	2,155
2006-02-09	2,220	2,270	2,155	2,200	645,400	2,200
2006-02-08	2,260	2,285	2,175	2,210	650,900	2,210
2006-02-07	2,285	2,360	2,245	2,340	836,400	2,340
2006-02-06	2,340	2,360	2,285	2,325	612,400	2,325
2006-02-03	2,335	2,380	2,320	2,380	910,800	2,380
2006-02-02	2,310	2,385	2,290	2,370	1,443,200	2,370
2006-02-01	2,270	2,350	2,240	2,350	1,389,900	2,350
2006-01-31	2,275	2,340	2,250	2,290	2,567,100	2,290
2006-01-30	2,140	2,220	2,105	2,200	1,023,700	2,200
2006-01-27	2,100	2,120	2,090	2,120	341,200	2,120
2006-01-26	2,080	2,095	2,060	2,095	199,400	2,095
2006-01-25	2,070	2,110	2,065	2,095	324,300	2,095
2006-01-24	2,110	2,115	2,050	2,110	549,000	2,110
2006-01-23	2,150	2,165	2,100	2,130	1,694,700	2,130
2006-01-20	2,050	2,090	2,010	2,070	643,500	2,070
2006-01-19	1,899	2,010	1,897	1,998	433,700	1,998
2006-01-18	2,015	2,025	1,850	1,929	912,700	1,929
2006-01-17	2,020	2,025	1,980	1,983	394,100	1,983
2006-01-16	2,030	2,050	1,991	2,040	334,100	2,040
2006-01-13	2,070	2,070	2,035	2,035	383,900	2,035
2006-01-12	2,070	2,075	2,045	2,065	379,800	2,065
2006-01-11	2,135	2,135	2,045	2,070	606,400	2,070
2006-01-10	2,120	2,175	2,100	2,135	821,700	2,135
2006-01-06	2,090	2,110	2,075	2,105	378,200	2,105
2006-01-05	2,160	2,170	2,090	2,110	645,700	2,110
2006-01-04	2,200	2,215	2,130	2,140	575,900	2,140

分割・併合履歴：なし