5017 富士石油(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	458	468	458	466	33,700	466
2011-12-29	462	466	452	463	65,100	463
2011-12-28	450	468	448	467	112,200	467
2011-12-27	450	459	450	455	85,300	455
2011-12-26	465	471	458	458	60,800	458
2011-12-22	462	468	455	463	120,600	463
2011-12-21	485	489	463	466	88,900	466
2011-12-20	468	482	466	476	107,100	476
2011-12-19	465	467	452	462	94,000	462
2011-12-16	470	477	464	470	220,000	470
2011-12-15	496	496	475	476	113,700	476
2011-12-14	506	512	500	502	93,000	502
2011-12-13	499	515	499	512	162,700	512
2011-12-12	502	517	498	511	174,300	511
2011-12-09	496	499	493	499	166,000	499
2011-12-08	510	511	500	501	174,000	501
2011-12-07	505	518	502	515	358,000	515
2011-12-06	495	503	493	502	212,600	502
2011-12-05	488	496	487	495	141,700	495
2011-12-02	499	506	481	484	310,900	484
2011-12-01	478	524	465	499	699,500	499
2011-11-30	443	455	440	455	126,300	455
2011-11-29	442	443	436	442	136,000	442
2011-11-28	418	445	418	444	154,500	444
2011-11-25	413	420	412	412	60,600	412
2011-11-24	403	414	402	411	89,400	411
2011-11-22	395	418	395	411	92,700	411
2011-11-21	419	420	404	405	99,800	405
2011-11-18	422	427	419	426	90,900	426
2011-11-17	409	432	407	430	138,800	430
2011-11-16	416	417	404	410	114,900	410
2011-11-15	425	426	418	418	53,400	418
2011-11-14	432	437	420	427	74,100	427
2011-11-11	426	434	415	428	119,000	428
2011-11-10	440	452	423	424	234,200	424
2011-11-09	437	458	437	455	305,600	455
2011-11-08	469	473	444	453	155,000	453
2011-11-07	459	470	459	469	109,800	469
2011-11-04	446	460	443	459	134,800	459
2011-11-02	441	441	431	433	139,600	433
2011-11-01	448	454	445	447	104,800	447
2011-10-31	456	468	455	456	174,400	456
2011-10-28	471	475	455	456	318,400	456
2011-10-27	454	463	450	462	145,600	462
2011-10-26	448	462	440	455	151,900	455
2011-10-25	463	464	450	453	127,700	453
2011-10-24	440	462	440	460	197,900	460
2011-10-21	435	440	427	434	102,500	434
2011-10-20	446	446	433	435	122,200	435
2011-10-19	453	462	441	444	132,200	444
2011-10-18	451	463	450	451	94,600	451
2011-10-17	460	467	458	460	230,800	460
2011-10-14	450	457	446	448	151,100	448
2011-10-13	460	466	453	455	198,000	455
2011-10-12	448	460	442	459	314,900	459
2011-10-11	438	450	438	448	265,300	448
2011-10-07	432	437	428	430	300,900	430
2011-10-06	434	438	420	424	157,800	424
2011-10-05	434	435	410	430	454,600	430
2011-10-04	418	431	409	427	348,400	427
2011-10-03	428	435	418	426	301,000	426
2011-09-30	448	452	433	442	375,900	442
2011-09-29	422	440	418	440	507,500	440
2011-09-28	417	430	416	424	389,200	424
2011-09-27	406	411	401	409	318,000	409
2011-09-26	411	413	387	397	406,800	397
2011-09-22	415	417	397	403	317,300	403
2011-09-21	420	421	408	417	243,500	417
2011-09-20	427	429	418	420	197,100	420
2011-09-16	411	435	408	435	333,400	435
2011-09-15	407	410	403	405	216,900	405
2011-09-14	405	410	396	399	315,100	399
2011-09-13	389	404	389	402	216,900	402
2011-09-12	388	393	387	389	178,200	389
2011-09-09	398	404	396	397	178,800	397
2011-09-08	406	411	396	399	376,600	399
2011-09-07	405	405	396	399	360,500	399
2011-09-06	412	414	398	400	347,000	400
2011-09-05	421	423	413	414	164,800	414
2011-09-02	430	432	424	429	224,400	429
2011-09-01	437	441	432	436	178,700	436
2011-08-31	444	444	434	437	202,500	437
2011-08-30	444	451	441	445	296,500	445
2011-08-29	434	443	425	436	249,700	436
2011-08-26	430	435	420	434	482,600	434
2011-08-25	436	450	436	443	154,100	443
2011-08-24	441	451	427	431	240,100	431
2011-08-23	429	438	425	433	194,800	433
2011-08-22	438	446	421	423	343,100	423
2011-08-19	460	465	444	446	407,700	446
2011-08-18	467	479	464	476	405,100	476
2011-08-17	470	473	458	461	244,800	461
2011-08-16	465	482	465	473	306,000	473
2011-08-15	466	467	452	466	244,700	466
2011-08-12	467	472	456	459	258,400	459
2011-08-11	454	468	451	459	391,900	459
2011-08-10	490	490	458	469	652,700	469
2011-08-09	460	462	432	458	790,300	458
2011-08-08	501	510	455	471	1,004,800	471
2011-08-05	518	522	509	518	364,700	518
2011-08-04	545	556	541	544	259,400	544
2011-08-03	553	553	541	549	460,600	549
2011-08-02	590	592	547	565	1,135,600	565
2011-08-01	592	609	585	602	217,700	602
2011-07-29	605	605	591	593	198,900	593
2011-07-28	615	616	599	605	171,900	605
2011-07-27	623	630	616	625	190,500	625
2011-07-26	609	626	609	624	291,900	624
2011-07-25	601	614	601	609	169,600	609
2011-07-22	616	619	603	606	258,600	606
2011-07-21	627	627	611	614	175,500	614
2011-07-20	620	627	617	627	255,400	627
2011-07-19	600	613	599	612	117,600	612
2011-07-15	595	610	595	600	235,300	600
2011-07-14	608	610	603	604	163,700	604
2011-07-13	583	613	582	611	480,300	611
2011-07-12	575	588	575	586	246,400	586
2011-07-11	576	585	576	584	176,800	584
2011-07-08	585	589	581	585	206,100	585
2011-07-07	577	581	573	579	303,300	579
2011-07-06	580	587	577	582	285,000	582
2011-07-05	584	585	579	584	262,500	584
2011-07-04	573	590	573	582	199,100	582
2011-07-01	579	581	570	572	235,100	572
2011-06-30	565	575	563	574	313,000	574
2011-06-29	565	565	552	564	271,300	564
2011-06-28	548	559	546	556	192,100	556
2011-06-27	554	554	544	546	161,600	546
2011-06-24	542	554	542	551	289,100	551
2011-06-23	558	570	555	558	200,200	558
2011-06-22	555	568	552	568	363,400	568
2011-06-21	554	555	546	555	305,700	555
2011-06-20	535	548	535	544	297,200	544
2011-06-17	540	541	527	531	408,600	531
2011-06-16	532	544	532	539	470,700	539
2011-06-15	530	543	530	542	395,600	542
2011-06-14	510	524	507	522	317,700	522
2011-06-13	502	516	490	513	616,800	513
2011-06-10	500	508	494	508	513,100	508
2011-06-09	477	495	477	492	501,000	492
2011-06-08	480	481	474	481	326,500	481
2011-06-07	464	479	459	477	249,300	477
2011-06-06	467	472	458	465	443,500	465
2011-06-03	489	494	459	464	793,700	464
2011-06-02	491	497	486	489	359,200	489
2011-06-01	505	507	495	505	385,600	505
2011-05-31	489	496	483	490	389,300	490
2011-05-30	487	501	485	488	410,100	488
2011-05-27	474	501	469	495	454,600	495
2011-05-26	468	496	467	482	771,000	482
2011-05-25	458	469	455	463	353,700	463
2011-05-24	459	477	452	453	401,200	453
2011-05-23	464	468	453	457	387,000	457
2011-05-20	487	489	470	472	354,000	472
2011-05-19	496	499	483	491	257,400	491
2011-05-18	481	493	476	490	242,500	490
2011-05-17	472	490	471	477	986,600	477
2011-05-16	519	519	468	470	1,233,300	470
2011-05-13	537	549	512	523	737,300	523
2011-05-12	552	564	540	541	570,800	541
2011-05-11	547	573	547	572	930,400	572
2011-05-10	510	555	503	538	1,037,100	538
2011-05-09	496	513	496	513	351,900	513
2011-05-06	513	518	493	501	680,000	501
2011-05-02	534	543	528	534	344,900	534
2011-04-28	529	538	522	533	404,300	533
2011-04-27	515	532	512	530	591,000	530
2011-04-26	505	510	499	507	230,700	507
2011-04-25	501	518	499	502	218,600	502
2011-04-22	502	505	494	501	207,100	501
2011-04-21	500	507	495	502	267,400	502
2011-04-20	494	500	490	494	240,100	494
2011-04-19	499	505	494	494	295,800	494
2011-04-18	515	516	495	508	738,800	508
2011-04-15	520	535	515	532	538,400	532
2011-04-14	506	522	506	515	248,400	515
2011-04-13	506	518	506	515	280,300	515
2011-04-12	537	541	510	511	504,600	511
2011-04-11	529	561	528	557	517,100	557
2011-04-08	531	539	524	525	536,200	525
2011-04-07	533	544	521	537	509,100	537
2011-04-06	549	554	532	542	241,400	542
2011-04-05	580	582	545	555	396,900	555
2011-04-04	594	598	573	577	302,300	577
2011-04-01	565	601	563	584	619,500	584
2011-03-31	558	560	539	558	405,200	558
2011-03-30	544	559	539	557	461,000	557
2011-03-29	568	580	540	550	486,500	550
2011-03-28	590	590	554	587	377,300	587
2011-03-25	605	618	572	581	553,900	581
2011-03-24	566	618	557	598	801,200	598
2011-03-23	578	579	546	560	588,100	560
2011-03-22	539	573	531	568	456,700	568
2011-03-18	511	531	499	519	606,300	519
2011-03-17	480	520	477	501	677,100	501
2011-03-16	520	520	487	515	1,258,700	515
2011-03-15	490	490	413	440	1,001,800	440
2011-03-14	534	587	480	493	1,279,000	493
2011-03-11	589	591	567	574	662,400	574
2011-03-10	618	627	602	604	490,100	604
2011-03-09	607	623	602	610	442,100	610
2011-03-08	630	639	615	616	335,000	616
2011-03-07	641	650	629	635	673,500	635
2011-03-04	628	635	609	628	731,500	628
2011-03-03	610	633	608	618	914,900	618
2011-03-02	590	604	585	600	610,100	600
2011-03-01	600	610	591	597	798,100	597
2011-02-28	566	601	550	601	1,043,600	601
2011-02-25	550	553	534	548	585,500	548
2011-02-24	576	593	552	555	553,800	555
2011-02-23	601	610	577	581	769,400	581
2011-02-22	578	605	577	593	1,106,700	593
2011-02-21	569	570	558	565	409,600	565
2011-02-18	572	575	559	567	378,900	567
2011-02-17	586	599	558	570	589,800	570
2011-02-16	595	607	587	590	575,000	590
2011-02-15	570	580	570	575	171,400	575
2011-02-14	553	585	553	577	493,200	577
2011-02-10	537	560	531	552	748,700	552
2011-02-09	516	529	516	522	283,600	522
2011-02-08	520	522	510	519	127,000	519
2011-02-07	517	523	515	521	171,900	521
2011-02-04	518	518	506	508	134,100	508
2011-02-03	521	527	503	512	279,300	512
2011-02-02	514	525	513	515	228,500	515
2011-02-01	509	521	502	510	368,100	510
2011-01-31	462	503	462	492	479,300	492
2011-01-28	488	492	474	477	161,300	477
2011-01-27	493	498	490	496	130,900	496
2011-01-26	487	494	485	486	122,100	486
2011-01-25	490	503	487	494	249,800	494
2011-01-24	500	501	486	489	347,100	489
2011-01-21	520	522	503	509	168,500	509
2011-01-20	521	523	518	521	131,100	521
2011-01-19	534	534	522	529	139,500	529
2011-01-18	521	534	518	530	138,900	530
2011-01-17	525	534	522	523	131,500	523
2011-01-14	530	530	519	521	170,200	521
2011-01-13	527	534	514	522	250,200	522
2011-01-12	538	542	524	527	223,000	527
2011-01-11	524	531	518	525	270,200	525
2011-01-07	540	540	521	527	369,900	527
2011-01-06	550	551	538	543	362,300	543
2011-01-05	540	550	538	548	325,200	548
2011-01-04	545	546	525	543	513,000	543

分割・併合履歴：なし