5017 富士石油(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 501 | 504 | 487 | 498 | 200,100 | 498 |
| 2009-12-29 | 519 | 519 | 502 | 508 | 202,200 | 508 |
| 2009-12-28 | 521 | 529 | 510 | 518 | 201,600 | 518 |
| 2009-12-25 | 515 | 520 | 505 | 516 | 189,400 | 516 |
| 2009-12-24 | 521 | 525 | 515 | 516 | 188,100 | 516 |
| 2009-12-22 | 505 | 514 | 501 | 511 | 251,800 | 511 |
| 2009-12-21 | 482 | 503 | 482 | 498 | 249,000 | 498 |
| 2009-12-18 | 477 | 487 | 476 | 486 | 190,000 | 486 |
| 2009-12-17 | 474 | 489 | 472 | 487 | 297,700 | 487 |
| 2009-12-16 | 464 | 474 | 461 | 469 | 295,900 | 469 |
| 2009-12-15 | 489 | 491 | 466 | 469 | 371,400 | 469 |
| 2009-12-14 | 493 | 493 | 476 | 488 | 202,500 | 488 |
| 2009-12-11 | 489 | 493 | 475 | 488 | 269,600 | 488 |
| 2009-12-10 | 494 | 503 | 486 | 487 | 286,000 | 487 |
| 2009-12-09 | 506 | 508 | 498 | 499 | 295,400 | 499 |
| 2009-12-08 | 523 | 531 | 515 | 516 | 209,300 | 516 |
| 2009-12-07 | 528 | 539 | 516 | 537 | 258,700 | 537 |
| 2009-12-04 | 533 | 542 | 523 | 528 | 232,800 | 528 |
| 2009-12-03 | 540 | 554 | 531 | 547 | 255,800 | 547 |
| 2009-12-02 | 530 | 543 | 506 | 527 | 299,700 | 527 |
| 2009-12-01 | 495 | 515 | 485 | 515 | 320,600 | 515 |
| 2009-11-30 | 505 | 511 | 499 | 505 | 303,400 | 505 |
| 2009-11-27 | 497 | 497 | 481 | 486 | 426,800 | 486 |
| 2009-11-26 | 521 | 534 | 517 | 517 | 255,200 | 517 |
| 2009-11-25 | 546 | 548 | 533 | 541 | 167,000 | 541 |
| 2009-11-24 | 568 | 578 | 544 | 545 | 345,500 | 545 |
| 2009-11-20 | 556 | 567 | 552 | 563 | 198,400 | 563 |
| 2009-11-19 | 580 | 580 | 562 | 575 | 218,300 | 575 |
| 2009-11-18 | 600 | 601 | 575 | 581 | 238,500 | 581 |
| 2009-11-17 | 619 | 619 | 598 | 600 | 153,000 | 600 |
| 2009-11-16 | 607 | 608 | 597 | 608 | 231,800 | 608 |
| 2009-11-13 | 612 | 616 | 602 | 606 | 190,400 | 606 |
| 2009-11-12 | 631 | 633 | 617 | 620 | 221,300 | 620 |
| 2009-11-11 | 644 | 649 | 627 | 631 | 216,800 | 631 |
| 2009-11-10 | 645 | 657 | 636 | 639 | 340,500 | 639 |
| 2009-11-09 | 585 | 664 | 581 | 642 | 779,900 | 642 |
| 2009-11-06 | 592 | 600 | 583 | 589 | 120,700 | 589 |
| 2009-11-05 | 604 | 613 | 577 | 598 | 317,400 | 598 |
| 2009-11-04 | 604 | 622 | 603 | 613 | 186,000 | 613 |
| 2009-11-02 | 601 | 604 | 596 | 602 | 189,100 | 602 |
| 2009-10-30 | 625 | 633 | 614 | 619 | 241,700 | 619 |
| 2009-10-29 | 597 | 607 | 591 | 605 | 324,800 | 605 |
| 2009-10-28 | 643 | 644 | 623 | 626 | 210,600 | 626 |
| 2009-10-27 | 652 | 652 | 631 | 639 | 397,900 | 639 |
| 2009-10-26 | 690 | 690 | 670 | 672 | 246,400 | 672 |
| 2009-10-23 | 691 | 702 | 677 | 692 | 198,100 | 692 |
| 2009-10-22 | 700 | 711 | 679 | 691 | 318,500 | 691 |
| 2009-10-21 | 668 | 710 | 665 | 710 | 545,300 | 710 |
| 2009-10-20 | 670 | 671 | 658 | 666 | 236,300 | 666 |
| 2009-10-19 | 656 | 658 | 639 | 658 | 209,800 | 658 |
| 2009-10-16 | 648 | 651 | 637 | 651 | 186,900 | 651 |
| 2009-10-15 | 652 | 657 | 640 | 642 | 259,100 | 642 |
| 2009-10-14 | 650 | 658 | 624 | 649 | 276,300 | 649 |
| 2009-10-13 | 640 | 646 | 635 | 640 | 205,700 | 640 |
| 2009-10-09 | 624 | 631 | 614 | 630 | 304,600 | 630 |
| 2009-10-08 | 607 | 627 | 592 | 614 | 290,000 | 614 |
| 2009-10-07 | 602 | 620 | 585 | 608 | 424,900 | 608 |
| 2009-10-06 | 557 | 588 | 556 | 562 | 388,500 | 562 |
| 2009-10-05 | 545 | 553 | 533 | 545 | 306,500 | 545 |
| 2009-10-02 | 554 | 554 | 535 | 545 | 262,500 | 545 |
| 2009-10-01 | 556 | 564 | 551 | 554 | 280,900 | 554 |
| 2009-09-30 | 572 | 574 | 558 | 570 | 234,700 | 570 |
| 2009-09-29 | 594 | 597 | 572 | 579 | 248,200 | 579 |
| 2009-09-28 | 590 | 591 | 571 | 590 | 245,600 | 590 |
| 2009-09-25 | 623 | 623 | 610 | 611 | 197,500 | 611 |
| 2009-09-24 | 625 | 634 | 617 | 633 | 225,900 | 633 |
| 2009-09-18 | 648 | 649 | 622 | 631 | 337,400 | 631 |
| 2009-09-17 | 655 | 656 | 642 | 654 | 227,800 | 654 |
| 2009-09-16 | 636 | 651 | 633 | 636 | 282,200 | 636 |
| 2009-09-15 | 651 | 655 | 625 | 640 | 303,900 | 640 |
| 2009-09-14 | 662 | 664 | 650 | 656 | 173,000 | 656 |
| 2009-09-11 | 682 | 687 | 666 | 674 | 263,900 | 674 |
| 2009-09-10 | 691 | 692 | 677 | 681 | 331,300 | 681 |
| 2009-09-09 | 669 | 693 | 668 | 689 | 560,200 | 689 |
| 2009-09-08 | 664 | 669 | 658 | 668 | 267,500 | 668 |
| 2009-09-07 | 664 | 665 | 661 | 662 | 167,300 | 662 |
| 2009-09-04 | 686 | 686 | 664 | 673 | 343,900 | 673 |
| 2009-09-03 | 686 | 686 | 674 | 680 | 318,200 | 680 |
| 2009-09-02 | 700 | 701 | 684 | 689 | 482,400 | 689 |
| 2009-09-01 | 713 | 720 | 703 | 718 | 240,100 | 718 |
| 2009-08-31 | 734 | 744 | 715 | 720 | 239,500 | 720 |
| 2009-08-28 | 746 | 746 | 722 | 729 | 337,500 | 729 |
| 2009-08-27 | 748 | 748 | 727 | 736 | 285,100 | 736 |
| 2009-08-26 | 763 | 764 | 748 | 758 | 251,200 | 758 |
| 2009-08-25 | 758 | 772 | 757 | 762 | 278,400 | 762 |
| 2009-08-24 | 753 | 763 | 749 | 757 | 262,000 | 757 |
| 2009-08-21 | 754 | 759 | 736 | 745 | 339,000 | 745 |
| 2009-08-20 | 749 | 758 | 739 | 748 | 320,300 | 748 |
| 2009-08-19 | 745 | 749 | 725 | 735 | 489,800 | 735 |
| 2009-08-18 | 734 | 742 | 727 | 735 | 533,200 | 735 |
| 2009-08-17 | 770 | 770 | 748 | 753 | 381,100 | 753 |
| 2009-08-14 | 788 | 790 | 775 | 780 | 457,300 | 780 |
| 2009-08-13 | 795 | 799 | 784 | 796 | 394,900 | 796 |
| 2009-08-12 | 801 | 807 | 791 | 794 | 246,300 | 794 |
| 2009-08-11 | 815 | 819 | 802 | 809 | 397,100 | 809 |
| 2009-08-10 | 818 | 823 | 810 | 816 | 527,700 | 816 |
| 2009-08-07 | 813 | 827 | 813 | 813 | 643,900 | 813 |
| 2009-08-06 | 901 | 919 | 893 | 913 | 170,200 | 913 |
| 2009-08-05 | 928 | 930 | 906 | 907 | 126,000 | 907 |
| 2009-08-04 | 930 | 933 | 906 | 913 | 170,900 | 913 |
| 2009-08-03 | 910 | 925 | 909 | 916 | 184,300 | 916 |
| 2009-07-31 | 900 | 904 | 892 | 899 | 170,100 | 899 |
| 2009-07-30 | 883 | 888 | 872 | 880 | 159,200 | 880 |
| 2009-07-29 | 885 | 900 | 881 | 893 | 162,900 | 893 |
| 2009-07-28 | 898 | 905 | 888 | 895 | 179,200 | 895 |
| 2009-07-27 | 890 | 897 | 885 | 888 | 167,900 | 888 |
| 2009-07-24 | 875 | 882 | 870 | 880 | 241,400 | 880 |
| 2009-07-23 | 868 | 874 | 856 | 858 | 186,400 | 858 |
| 2009-07-22 | 883 | 883 | 862 | 868 | 164,600 | 868 |
| 2009-07-21 | 850 | 867 | 845 | 865 | 233,800 | 865 |
| 2009-07-17 | 828 | 834 | 811 | 821 | 159,500 | 821 |
| 2009-07-16 | 825 | 844 | 814 | 818 | 267,700 | 818 |
| 2009-07-15 | 796 | 806 | 785 | 793 | 113,200 | 793 |
| 2009-07-14 | 773 | 796 | 772 | 787 | 226,900 | 787 |
| 2009-07-13 | 780 | 784 | 750 | 752 | 245,700 | 752 |
| 2009-07-10 | 804 | 822 | 789 | 794 | 224,700 | 794 |
| 2009-07-09 | 813 | 829 | 803 | 814 | 278,300 | 814 |
| 2009-07-08 | 804 | 823 | 790 | 822 | 347,300 | 822 |
| 2009-07-07 | 829 | 835 | 812 | 824 | 296,600 | 824 |
| 2009-07-06 | 850 | 852 | 827 | 839 | 207,700 | 839 |
| 2009-07-03 | 850 | 868 | 844 | 865 | 300,200 | 865 |
| 2009-07-02 | 890 | 896 | 867 | 879 | 227,900 | 879 |
| 2009-07-01 | 893 | 916 | 892 | 896 | 190,200 | 896 |
| 2009-06-30 | 905 | 910 | 888 | 903 | 243,700 | 903 |
| 2009-06-29 | 910 | 916 | 877 | 885 | 311,200 | 885 |
| 2009-06-26 | 915 | 930 | 913 | 919 | 293,300 | 919 |
| 2009-06-25 | 878 | 900 | 872 | 891 | 328,800 | 891 |
| 2009-06-24 | 865 | 932 | 864 | 898 | 554,500 | 898 |
| 2009-06-23 | 868 | 878 | 840 | 856 | 514,000 | 856 |
| 2009-06-22 | 900 | 923 | 888 | 916 | 221,400 | 916 |
| 2009-06-19 | 929 | 946 | 904 | 915 | 346,500 | 915 |
| 2009-06-18 | 973 | 974 | 917 | 929 | 315,500 | 929 |
| 2009-06-17 | 931 | 983 | 931 | 976 | 402,600 | 976 |
| 2009-06-16 | 970 | 973 | 935 | 941 | 411,600 | 941 |
| 2009-06-15 | 1,006 | 1,010 | 988 | 990 | 342,700 | 990 |
| 2009-06-12 | 1,040 | 1,044 | 1,005 | 1,018 | 474,700 | 1,018 |
| 2009-06-11 | 1,063 | 1,064 | 1,005 | 1,020 | 707,300 | 1,020 |
| 2009-06-10 | 1,032 | 1,071 | 1,032 | 1,051 | 511,600 | 1,051 |
| 2009-06-09 | 996 | 1,028 | 988 | 1,012 | 436,700 | 1,012 |
| 2009-06-08 | 1,024 | 1,059 | 1,003 | 1,005 | 1,000,900 | 1,005 |
| 2009-06-05 | 955 | 985 | 953 | 985 | 1,164,700 | 985 |
| 2009-06-04 | 905 | 909 | 882 | 885 | 511,300 | 885 |
| 2009-06-03 | 904 | 926 | 904 | 916 | 289,400 | 916 |
| 2009-06-02 | 931 | 934 | 901 | 902 | 267,500 | 902 |
| 2009-06-01 | 903 | 937 | 894 | 909 | 454,700 | 909 |
| 2009-05-29 | 877 | 894 | 869 | 888 | 454,600 | 888 |
| 2009-05-28 | 837 | 872 | 836 | 857 | 332,000 | 857 |
| 2009-05-27 | 886 | 890 | 844 | 848 | 335,100 | 848 |
| 2009-05-26 | 887 | 887 | 870 | 881 | 194,100 | 881 |
| 2009-05-25 | 857 | 889 | 857 | 872 | 446,200 | 872 |
| 2009-05-22 | 834 | 856 | 811 | 853 | 458,500 | 853 |
| 2009-05-21 | 874 | 894 | 836 | 844 | 456,400 | 844 |
| 2009-05-20 | 823 | 884 | 823 | 874 | 396,900 | 874 |
| 2009-05-19 | 819 | 829 | 800 | 817 | 480,000 | 817 |
| 2009-05-18 | 820 | 829 | 800 | 811 | 594,600 | 811 |
| 2009-05-15 | 812 | 842 | 803 | 842 | 916,500 | 842 |
| 2009-05-14 | 749 | 749 | 722 | 742 | 483,100 | 742 |
| 2009-05-13 | 722 | 767 | 722 | 757 | 579,700 | 757 |
| 2009-05-12 | 704 | 728 | 696 | 712 | 436,600 | 712 |
| 2009-05-11 | 696 | 726 | 683 | 717 | 388,000 | 717 |
| 2009-05-08 | 650 | 713 | 643 | 687 | 601,100 | 687 |
| 2009-05-07 | 638 | 644 | 628 | 640 | 229,500 | 640 |
| 2009-05-01 | 595 | 615 | 591 | 608 | 220,800 | 608 |
| 2009-04-30 | 573 | 603 | 573 | 598 | 270,000 | 598 |
| 2009-04-28 | 592 | 602 | 569 | 569 | 248,900 | 569 |
| 2009-04-27 | 620 | 627 | 587 | 596 | 194,000 | 596 |
| 2009-04-24 | 609 | 630 | 604 | 613 | 439,700 | 613 |
| 2009-04-23 | 602 | 605 | 577 | 594 | 406,800 | 594 |
| 2009-04-22 | 609 | 618 | 590 | 605 | 239,600 | 605 |
| 2009-04-21 | 617 | 621 | 601 | 607 | 234,300 | 607 |
| 2009-04-20 | 650 | 650 | 626 | 632 | 273,500 | 632 |
| 2009-04-17 | 637 | 645 | 630 | 634 | 166,100 | 634 |
| 2009-04-16 | 632 | 673 | 632 | 645 | 469,100 | 645 |
| 2009-04-15 | 611 | 628 | 602 | 626 | 413,000 | 626 |
| 2009-04-14 | 613 | 614 | 600 | 608 | 246,700 | 608 |
| 2009-04-13 | 596 | 615 | 596 | 605 | 324,500 | 605 |
| 2009-04-10 | 611 | 611 | 591 | 605 | 178,100 | 605 |
| 2009-04-09 | 593 | 605 | 587 | 588 | 315,700 | 588 |
| 2009-04-08 | 582 | 608 | 580 | 587 | 323,200 | 587 |
| 2009-04-07 | 601 | 616 | 589 | 592 | 358,100 | 592 |
| 2009-04-06 | 590 | 600 | 588 | 597 | 338,200 | 597 |
| 2009-04-03 | 592 | 598 | 572 | 576 | 335,400 | 576 |
| 2009-04-02 | 571 | 595 | 566 | 586 | 479,800 | 586 |
| 2009-04-01 | 547 | 574 | 541 | 563 | 262,300 | 563 |
| 2009-03-31 | 541 | 556 | 529 | 537 | 500,300 | 537 |
| 2009-03-30 | 585 | 585 | 547 | 547 | 316,900 | 547 |
| 2009-03-27 | 577 | 599 | 570 | 575 | 464,100 | 575 |
| 2009-03-26 | 543 | 562 | 541 | 557 | 205,000 | 557 |
| 2009-03-25 | 557 | 557 | 534 | 552 | 348,300 | 552 |
| 2009-03-24 | 565 | 565 | 547 | 557 | 527,300 | 557 |
| 2009-03-23 | 501 | 530 | 501 | 530 | 374,100 | 530 |
| 2009-03-19 | 497 | 509 | 497 | 500 | 219,300 | 500 |
| 2009-03-18 | 489 | 496 | 479 | 493 | 295,800 | 493 |
| 2009-03-17 | 493 | 497 | 480 | 491 | 381,000 | 491 |
| 2009-03-16 | 485 | 503 | 485 | 493 | 234,200 | 493 |
| 2009-03-13 | 481 | 495 | 478 | 488 | 338,200 | 488 |
| 2009-03-12 | 487 | 489 | 476 | 483 | 248,600 | 483 |
| 2009-03-11 | 485 | 503 | 479 | 499 | 321,900 | 499 |
| 2009-03-10 | 486 | 490 | 476 | 479 | 412,000 | 479 |
| 2009-03-09 | 462 | 495 | 458 | 491 | 899,600 | 491 |
| 2009-03-06 | 450 | 460 | 440 | 450 | 731,900 | 450 |
| 2009-03-05 | 473 | 483 | 468 | 474 | 442,800 | 474 |
| 2009-03-04 | 487 | 494 | 459 | 467 | 746,900 | 467 |
| 2009-03-03 | 487 | 502 | 485 | 491 | 228,700 | 491 |
| 2009-03-02 | 513 | 522 | 495 | 502 | 451,600 | 502 |
| 2009-02-27 | 540 | 555 | 530 | 533 | 322,800 | 533 |
| 2009-02-26 | 531 | 555 | 531 | 540 | 334,700 | 540 |
| 2009-02-25 | 556 | 566 | 532 | 540 | 322,300 | 540 |
| 2009-02-24 | 544 | 556 | 539 | 552 | 266,500 | 552 |
| 2009-02-23 | 552 | 554 | 530 | 549 | 302,100 | 549 |
| 2009-02-20 | 547 | 553 | 538 | 552 | 298,000 | 552 |
| 2009-02-19 | 550 | 550 | 530 | 546 | 397,700 | 546 |
| 2009-02-18 | 520 | 558 | 513 | 537 | 784,300 | 537 |
| 2009-02-17 | 521 | 521 | 505 | 510 | 302,100 | 510 |
| 2009-02-16 | 522 | 527 | 504 | 520 | 236,800 | 520 |
| 2009-02-13 | 486 | 514 | 486 | 513 | 248,600 | 513 |
| 2009-02-12 | 479 | 502 | 477 | 486 | 231,500 | 486 |
| 2009-02-10 | 490 | 499 | 483 | 486 | 242,400 | 486 |
| 2009-02-09 | 510 | 514 | 490 | 490 | 306,400 | 490 |
| 2009-02-06 | 520 | 536 | 512 | 515 | 258,500 | 515 |
| 2009-02-05 | 520 | 541 | 510 | 521 | 316,400 | 521 |
| 2009-02-04 | 503 | 525 | 503 | 522 | 302,700 | 522 |
| 2009-02-03 | 490 | 518 | 488 | 498 | 213,300 | 498 |
| 2009-02-02 | 489 | 510 | 478 | 494 | 228,100 | 494 |
| 2009-01-30 | 493 | 499 | 482 | 487 | 220,700 | 487 |
| 2009-01-29 | 516 | 527 | 499 | 509 | 293,700 | 509 |
| 2009-01-28 | 494 | 518 | 490 | 515 | 233,700 | 515 |
| 2009-01-27 | 486 | 510 | 480 | 504 | 294,200 | 504 |
| 2009-01-26 | 476 | 495 | 470 | 487 | 191,800 | 487 |
| 2009-01-23 | 486 | 490 | 473 | 475 | 239,300 | 475 |
| 2009-01-22 | 497 | 507 | 479 | 502 | 305,900 | 502 |
| 2009-01-21 | 486 | 495 | 482 | 484 | 294,800 | 484 |
| 2009-01-20 | 512 | 513 | 493 | 501 | 285,100 | 501 |
| 2009-01-19 | 530 | 540 | 521 | 532 | 207,800 | 532 |
| 2009-01-16 | 510 | 530 | 498 | 528 | 272,600 | 528 |
| 2009-01-15 | 491 | 503 | 483 | 497 | 314,000 | 497 |
| 2009-01-14 | 500 | 515 | 494 | 511 | 293,200 | 511 |
| 2009-01-13 | 488 | 496 | 480 | 490 | 304,100 | 490 |
| 2009-01-09 | 501 | 531 | 501 | 524 | 315,500 | 524 |
| 2009-01-08 | 507 | 515 | 504 | 508 | 413,900 | 508 |
| 2009-01-07 | 515 | 567 | 515 | 557 | 799,400 | 557 |
| 2009-01-06 | 505 | 512 | 485 | 495 | 357,700 | 495 |
| 2009-01-05 | 517 | 520 | 507 | 510 | 257,000 | 510 |
分割・併合履歴 ： なし
