5017 富士石油(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	509	555	492	555	360,700	555
2010-12-29	500	510	499	504	314,600	504
2010-12-28	491	499	488	499	250,500	499
2010-12-27	481	494	481	494	347,000	494
2010-12-24	483	486	480	486	214,300	486
2010-12-22	473	483	471	480	340,400	480
2010-12-21	457	469	455	467	236,400	467
2010-12-20	455	460	442	453	277,900	453
2010-12-17	464	466	453	458	292,700	458
2010-12-16	447	462	446	460	209,000	460
2010-12-15	451	455	445	450	228,800	450
2010-12-14	442	450	436	443	219,500	443
2010-12-13	416	441	416	441	426,600	441
2010-12-10	418	419	413	415	210,500	415
2010-12-09	410	422	410	417	155,900	417
2010-12-08	411	413	406	412	218,200	412
2010-12-07	412	418	410	411	147,800	411
2010-12-06	420	421	413	415	202,600	415
2010-12-03	419	424	417	419	211,300	419
2010-12-02	418	420	414	415	137,700	415
2010-12-01	405	409	403	404	166,600	404
2010-11-30	434	435	412	412	291,100	412
2010-11-29	428	437	428	435	307,100	435
2010-11-26	413	422	411	420	290,200	420
2010-11-25	409	415	409	411	138,400	411
2010-11-24	400	412	394	408	150,900	408
2010-11-22	401	408	401	407	83,900	407
2010-11-19	401	403	397	399	75,600	399
2010-11-18	386	398	386	398	106,700	398
2010-11-17	376	386	375	385	78,400	385
2010-11-16	388	388	378	383	129,400	383
2010-11-15	381	387	379	385	64,000	385
2010-11-12	386	392	378	381	132,300	381
2010-11-11	376	383	374	382	131,300	382
2010-11-10	375	387	374	376	188,900	376
2010-11-09	365	389	362	378	234,600	378
2010-11-08	367	382	364	381	216,300	381
2010-11-05	360	367	357	358	123,100	358
2010-11-04	342	356	340	352	106,000	352
2010-11-02	344	344	333	337	99,400	337
2010-11-01	350	354	345	346	90,300	346
2010-10-29	355	358	348	354	77,800	354
2010-10-28	359	359	342	355	100,500	355
2010-10-27	356	362	356	359	97,700	359
2010-10-26	342	357	342	354	149,400	354
2010-10-25	348	350	344	345	68,600	345
2010-10-22	350	351	345	348	79,000	348
2010-10-21	353	353	348	349	93,600	349
2010-10-20	358	358	350	353	97,100	353
2010-10-19	361	368	361	362	44,500	362
2010-10-18	356	367	355	363	88,200	363
2010-10-15	373	374	364	364	144,900	364
2010-10-14	375	378	370	374	136,400	374
2010-10-13	373	376	369	370	64,600	370
2010-10-12	378	381	368	370	144,900	370
2010-10-08	371	380	369	378	136,300	378
2010-10-07	366	373	365	370	98,600	370
2010-10-06	363	367	349	366	111,100	366
2010-10-05	354	360	350	358	149,400	358
2010-10-04	361	375	355	355	139,100	355
2010-10-01	364	365	355	359	160,900	359
2010-09-30	369	374	363	363	141,400	363
2010-09-29	372	373	368	369	132,600	369
2010-09-28	368	373	368	369	77,200	369
2010-09-27	372	373	369	373	119,900	373
2010-09-24	372	379	372	372	111,300	372
2010-09-22	381	383	375	377	126,500	377
2010-09-21	390	394	383	384	76,800	384
2010-09-17	388	393	383	389	99,300	389
2010-09-16	401	404	388	388	80,500	388
2010-09-15	393	405	393	397	123,200	397
2010-09-14	396	399	387	398	97,600	398
2010-09-13	400	407	382	396	67,600	396
2010-09-10	400	404	392	397	112,500	397
2010-09-09	395	399	393	394	42,100	394
2010-09-08	401	404	390	392	112,300	392
2010-09-07	407	418	404	410	139,800	410
2010-09-06	398	407	393	406	95,700	406
2010-09-03	383	395	379	393	153,600	393
2010-09-02	378	383	373	379	81,300	379
2010-09-01	364	375	363	373	162,100	373
2010-08-31	375	375	363	363	112,400	363
2010-08-30	386	388	377	380	89,300	380
2010-08-27	368	383	368	381	119,700	381
2010-08-26	378	383	370	375	101,400	375
2010-08-25	381	385	376	377	153,000	377
2010-08-24	392	392	386	388	114,400	388
2010-08-23	387	398	387	395	130,200	395
2010-08-20	391	397	389	390	129,900	390
2010-08-19	392	399	390	396	174,500	396
2010-08-18	389	394	385	391	136,700	391
2010-08-17	387	391	381	382	136,700	382
2010-08-16	381	396	376	391	247,600	391
2010-08-13	384	386	377	379	150,600	379
2010-08-12	391	393	372	382	384,800	382
2010-08-11	415	419	402	404	231,600	404
2010-08-10	414	430	409	423	346,900	423
2010-08-09	416	421	412	421	146,200	421
2010-08-06	412	420	412	416	124,300	416
2010-08-05	414	424	410	418	317,100	418
2010-08-04	416	420	409	414	211,000	414
2010-08-03	417	421	410	415	188,600	415
2010-08-02	409	423	402	409	185,500	409
2010-07-30	420	424	407	410	208,500	410
2010-07-29	430	434	423	424	126,900	424
2010-07-28	434	434	426	430	146,000	430
2010-07-27	429	430	423	426	116,900	426
2010-07-26	432	436	426	429	145,500	429
2010-07-23	428	440	426	431	131,700	431
2010-07-22	421	429	420	422	66,900	422
2010-07-21	434	434	421	425	96,200	425
2010-07-20	435	436	425	427	120,300	427
2010-07-16	433	441	432	438	144,300	438
2010-07-15	458	458	436	440	175,300	440
2010-07-14	464	469	452	462	118,000	462
2010-07-13	470	470	455	458	116,800	458
2010-07-12	465	472	462	466	131,300	466
2010-07-09	467	475	455	471	176,600	471
2010-07-08	465	476	463	471	212,800	471
2010-07-07	448	455	440	454	183,200	454
2010-07-06	444	449	429	444	149,400	444
2010-07-05	446	451	437	446	258,300	446
2010-07-02	438	442	419	435	275,600	435
2010-07-01	441	445	427	438	275,300	438
2010-06-30	452	455	442	453	258,600	453
2010-06-29	464	482	457	461	238,300	461
2010-06-28	480	481	461	465	250,000	465
2010-06-25	481	487	478	481	222,500	481
2010-06-24	487	497	481	487	229,800	487
2010-06-23	506	507	491	495	218,600	495
2010-06-22	523	523	506	511	274,800	511
2010-06-21	517	528	515	524	154,400	524
2010-06-18	511	516	510	516	114,400	516
2010-06-17	516	521	510	513	118,900	513
2010-06-16	531	534	515	517	236,800	517
2010-06-15	517	525	517	521	182,800	521
2010-06-14	522	529	519	524	227,400	524
2010-06-11	528	528	512	514	304,500	514
2010-06-10	527	527	513	518	319,600	518
2010-06-09	539	542	520	527	391,800	527
2010-06-08	550	561	538	543	348,900	543
2010-06-07	576	580	544	547	412,500	547
2010-06-04	595	603	587	598	196,000	598
2010-06-03	594	599	583	595	205,800	595
2010-06-02	593	597	574	584	253,600	584
2010-06-01	603	605	589	596	251,300	596
2010-05-31	594	612	594	607	255,300	607
2010-05-28	569	612	566	597	458,300	597
2010-05-27	553	585	534	565	518,500	565
2010-05-26	532	549	528	533	233,700	533
2010-05-25	553	564	532	536	330,100	536
2010-05-24	554	573	551	562	288,000	562
2010-05-21	550	570	543	563	488,000	563
2010-05-20	536	571	517	561	594,000	561
2010-05-19	520	539	505	536	313,800	536
2010-05-18	543	559	523	532	525,300	532
2010-05-17	550	561	523	536	520,300	536
2010-05-14	582	593	577	587	199,000	587
2010-05-13	572	596	569	590	247,600	590
2010-05-12	569	571	553	559	191,700	559
2010-05-11	574	582	560	564	205,800	564
2010-05-10	554	570	546	569	182,300	569
2010-05-07	535	561	535	557	378,200	557
2010-05-06	591	594	570	575	336,700	575
2010-04-30	622	626	612	614	199,800	614
2010-04-28	620	623	615	617	230,400	617
2010-04-27	635	640	633	637	117,300	637
2010-04-26	640	648	640	643	166,400	643
2010-04-23	630	636	622	630	173,600	630
2010-04-22	624	627	613	625	163,000	625
2010-04-21	626	628	624	624	129,700	624
2010-04-20	612	620	612	614	154,900	614
2010-04-19	619	624	615	617	190,200	617
2010-04-16	642	645	633	638	138,300	638
2010-04-15	638	655	636	645	312,100	645
2010-04-14	630	631	621	628	140,100	628
2010-04-13	626	631	619	630	144,600	630
2010-04-12	625	633	623	629	153,900	629
2010-04-09	612	619	608	615	164,200	615
2010-04-08	615	623	612	616	197,600	616
2010-04-07	620	625	609	623	232,500	623
2010-04-06	632	637	612	618	282,400	618
2010-04-05	632	640	625	631	392,800	631
2010-04-02	590	613	585	612	464,500	612
2010-04-01	570	583	557	581	221,800	581
2010-03-31	589	589	577	578	180,600	578
2010-03-30	572	589	569	589	195,000	589
2010-03-29	568	573	560	569	212,700	569
2010-03-26	573	580	565	578	249,200	578
2010-03-25	574	579	561	569	304,500	569
2010-03-24	585	590	574	579	229,200	579
2010-03-23	590	593	580	584	255,500	584
2010-03-19	590	600	581	594	258,900	594
2010-03-18	580	610	570	590	685,100	590
2010-03-17	558	560	552	559	203,000	559
2010-03-16	550	556	539	553	197,300	553
2010-03-15	551	557	543	553	119,300	553
2010-03-12	560	560	539	550	290,300	550
2010-03-11	558	560	549	558	146,700	558
2010-03-10	535	552	535	548	287,100	548
2010-03-09	530	542	525	538	270,800	538
2010-03-08	537	539	523	538	248,000	538
2010-03-05	520	526	513	521	179,000	521
2010-03-04	516	519	509	512	235,200	512
2010-03-03	505	513	498	513	237,000	513
2010-03-02	480	503	480	501	333,600	501
2010-03-01	487	491	482	486	105,300	486
2010-02-26	484	490	478	482	294,800	482
2010-02-25	499	500	487	489	167,800	489
2010-02-24	504	505	492	499	242,200	499
2010-02-23	515	516	506	507	213,100	507
2010-02-22	517	528	514	521	292,000	521
2010-02-19	513	521	506	507	287,300	507
2010-02-18	522	525	511	523	251,300	523
2010-02-17	515	530	515	527	232,800	527
2010-02-16	510	520	509	517	157,500	517
2010-02-15	525	525	506	508	151,900	508
2010-02-12	526	528	516	521	190,300	521
2010-02-10	525	531	519	527	365,300	527
2010-02-09	505	521	502	515	262,500	515
2010-02-08	506	517	504	515	454,600	515
2010-02-05	544	548	534	544	223,900	544
2010-02-04	578	578	551	564	184,900	564
2010-02-03	551	571	548	568	200,900	568
2010-02-02	530	548	527	543	178,900	543
2010-02-01	542	542	519	530	248,900	530
2010-01-29	557	566	554	557	150,800	557
2010-01-28	557	562	549	557	80,400	557
2010-01-27	560	568	551	557	207,700	557
2010-01-26	558	585	556	564	403,200	564
2010-01-25	532	558	532	551	247,600	551
2010-01-22	545	550	536	548	212,700	548
2010-01-21	555	566	550	564	301,600	564
2010-01-20	558	565	550	561	201,300	561
2010-01-19	560	560	552	555	115,400	555
2010-01-18	557	559	547	552	188,300	552
2010-01-15	562	573	558	564	241,000	564
2010-01-14	550	557	545	556	158,000	556
2010-01-13	548	562	545	550	269,900	550
2010-01-12	534	559	534	559	439,100	559
2010-01-08	528	532	522	528	271,300	528
2010-01-07	523	525	518	521	242,000	521
2010-01-06	520	521	506	516	189,300	516
2010-01-05	507	518	502	518	279,500	518
2010-01-04	497	510	487	499	172,400	499

分割・併合履歴：なし