5017 富士石油(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	345	413	343	393	1,576,800	393
2012-12-27	347	354	344	350	259,800	350
2012-12-26	339	344	333	342	139,700	342
2012-12-25	343	347	334	337	203,700	337
2012-12-21	345	349	337	342	247,900	342
2012-12-20	341	352	338	345	234,600	345
2012-12-19	331	344	330	344	304,400	344
2012-12-18	317	328	316	326	134,800	326
2012-12-17	320	321	313	316	213,400	316
2012-12-14	318	320	314	315	245,700	315
2012-12-13	322	324	318	321	140,600	321
2012-12-12	329	330	315	318	251,000	318
2012-12-11	332	332	315	323	332,300	323
2012-12-10	338	338	332	332	151,400	332
2012-12-07	336	336	330	336	120,600	336
2012-12-06	336	338	330	337	171,900	337
2012-12-05	317	333	314	332	310,000	332
2012-12-04	311	321	310	320	199,300	320
2012-12-03	307	311	304	310	128,900	310
2012-11-30	312	316	303	305	238,400	305
2012-11-29	305	314	302	312	188,600	312
2012-11-28	306	313	295	297	234,400	297
2012-11-27	313	320	312	314	171,300	314
2012-11-26	317	323	316	317	164,200	317
2012-11-22	313	316	310	314	124,900	314
2012-11-21	307	314	303	312	215,100	312
2012-11-20	310	314	304	307	164,200	307
2012-11-19	298	308	297	305	204,500	305
2012-11-16	299	302	293	294	264,200	294
2012-11-15	280	298	277	297	266,200	297
2012-11-14	276	280	271	280	132,700	280
2012-11-13	267	274	265	274	144,700	274
2012-11-12	266	270	260	270	167,100	270
2012-11-09	269	271	259	263	291,300	263
2012-11-08	270	275	266	272	164,600	272
2012-11-07	270	278	268	276	232,200	276
2012-11-06	266	269	262	268	98,800	268
2012-11-05	267	269	264	267	81,300	267
2012-11-02	268	273	266	271	168,400	271
2012-11-01	275	276	253	264	354,600	264
2012-10-31	262	276	262	274	154,400	274
2012-10-30	276	279	262	263	257,600	263
2012-10-29	283	284	276	277	106,700	277
2012-10-26	285	292	276	277	203,300	277
2012-10-25	276	293	276	285	238,700	285
2012-10-24	274	290	272	281	289,100	281
2012-10-23	291	295	282	282	368,000	282
2012-10-22	275	293	270	290	393,200	290
2012-10-19	265	281	264	281	455,100	281
2012-10-18	264	269	263	267	214,100	267
2012-10-17	261	269	261	264	408,800	264
2012-10-16	255	261	252	259	541,600	259
2012-10-15	235	267	234	257	1,136,100	257
2012-10-12	226	231	223	223	78,800	223
2012-10-11	224	232	223	226	92,300	226
2012-10-10	223	229	221	226	126,600	226
2012-10-09	237	240	225	226	142,800	226
2012-10-05	233	237	233	237	119,100	237
2012-10-04	231	232	222	230	118,700	230
2012-10-03	223	237	222	232	206,700	232
2012-10-02	234	234	223	225	156,500	225
2012-10-01	228	235	221	233	174,400	233
2012-09-28	234	236	227	229	220,300	229
2012-09-27	235	240	232	233	126,700	233
2012-09-26	236	245	236	238	107,900	238
2012-09-25	237	242	237	242	148,000	242
2012-09-24	248	252	240	241	157,600	241
2012-09-21	244	250	243	246	158,800	246
2012-09-20	254	261	247	248	255,500	248
2012-09-19	261	269	259	262	269,100	262
2012-09-18	255	271	252	269	382,300	269
2012-09-14	237	254	233	254	302,700	254
2012-09-13	232	237	229	233	93,000	233
2012-09-12	229	232	227	232	98,100	232
2012-09-11	235	237	227	232	118,400	232
2012-09-10	232	239	231	238	102,300	238
2012-09-07	230	233	225	232	169,300	232
2012-09-06	219	223	219	221	148,400	221
2012-09-05	225	227	220	220	160,700	220
2012-09-04	229	233	225	229	104,000	229
2012-09-03	231	232	226	227	189,800	227
2012-08-31	233	234	230	230	152,400	230
2012-08-30	248	249	238	239	202,700	239
2012-08-29	252	255	248	248	148,400	248
2012-08-28	266	266	252	253	159,000	253
2012-08-27	260	265	260	265	155,700	265
2012-08-24	255	263	255	261	204,400	261
2012-08-23	264	267	261	263	206,300	263
2012-08-22	265	271	263	269	251,400	269
2012-08-21	271	272	269	272	150,700	272
2012-08-20	269	274	263	271	356,200	271
2012-08-17	262	270	260	268	276,500	268
2012-08-16	250	265	250	262	324,900	262
2012-08-15	260	266	246	249	366,300	249
2012-08-14	252	254	240	246	253,400	246
2012-08-13	252	260	250	253	169,400	253
2012-08-10	240	253	236	251	514,500	251
2012-08-09	250	256	247	254	148,000	254
2012-08-08	254	260	248	252	239,400	252
2012-08-07	243	251	242	251	127,000	251
2012-08-06	244	247	243	244	117,900	244
2012-08-03	250	250	235	241	223,200	241
2012-08-02	250	257	248	256	151,100	256
2012-08-01	257	258	247	253	258,500	253
2012-07-31	245	262	241	258	289,500	258
2012-07-30	251	256	246	250	265,200	250
2012-07-27	254	255	246	254	362,500	254
2012-07-26	237	243	232	238	391,000	238
2012-07-25	238	239	224	229	472,700	229
2012-07-24	249	250	231	239	800,700	239
2012-07-23	264	266	250	250	503,400	250
2012-07-20	287	291	270	272	430,800	272
2012-07-19	282	292	282	284	213,100	284
2012-07-18	285	287	280	282	189,500	282
2012-07-17	305	305	284	284	240,400	284
2012-07-13	302	305	301	304	134,700	304
2012-07-12	303	306	296	302	199,100	302
2012-07-11	308	309	300	301	200,200	301
2012-07-10	310	317	309	309	207,000	309
2012-07-09	318	320	310	311	184,300	311
2012-07-06	328	330	322	326	118,400	326
2012-07-05	330	335	328	329	116,300	329
2012-07-04	334	338	327	327	351,200	327
2012-07-03	335	338	325	326	174,400	326
2012-07-02	333	337	330	333	287,800	333
2012-06-29	318	327	315	323	206,900	323
2012-06-28	322	326	316	323	269,300	323
2012-06-27	326	326	319	322	124,700	322
2012-06-26	332	340	317	324	251,300	324
2012-06-25	346	348	339	340	95,200	340
2012-06-22	341	347	338	345	142,600	345
2012-06-21	350	353	345	348	122,500	348
2012-06-20	346	351	343	349	140,000	349
2012-06-19	340	350	337	338	150,500	338
2012-06-18	336	342	331	340	168,100	340
2012-06-15	332	332	320	327	219,600	327
2012-06-14	329	329	320	324	152,300	324
2012-06-13	337	337	324	331	103,100	331
2012-06-12	325	336	322	332	135,900	332
2012-06-11	323	336	320	333	185,200	333
2012-06-08	325	325	312	316	285,900	316
2012-06-07	333	338	324	328	231,400	328
2012-06-06	323	338	318	329	288,000	329
2012-06-05	308	328	308	325	195,700	325
2012-06-04	311	315	303	306	145,800	306
2012-06-01	324	327	320	322	180,400	322
2012-05-31	322	330	319	324	281,900	324
2012-05-30	346	346	330	335	174,000	335
2012-05-29	329	348	323	346	250,900	346
2012-05-28	336	343	330	333	193,300	333
2012-05-25	350	354	337	338	192,500	338
2012-05-24	349	357	339	354	284,800	354
2012-05-23	371	379	345	349	299,000	349
2012-05-22	393	397	371	372	290,400	372
2012-05-21	372	382	372	381	157,400	381
2012-05-18	373	377	367	370	259,000	370
2012-05-17	363	392	359	382	327,500	382
2012-05-16	374	379	363	369	179,800	369
2012-05-15	395	402	363	373	471,600	373
2012-05-14	414	419	402	406	170,000	406
2012-05-11	414	424	406	406	186,400	406
2012-05-10	406	415	406	413	99,800	413
2012-05-09	423	423	408	414	192,900	414
2012-05-08	426	434	420	427	123,000	427
2012-05-07	428	436	423	424	152,400	424
2012-05-02	431	446	429	443	156,100	443
2012-05-01	446	448	426	428	153,800	428
2012-04-27	448	455	438	446	143,700	446
2012-04-26	464	464	444	447	174,300	447
2012-04-25	463	468	456	461	172,200	461
2012-04-24	446	462	446	460	140,800	460
2012-04-23	450	459	448	451	218,000	451
2012-04-20	460	461	451	456	185,200	456
2012-04-19	460	466	458	462	169,400	462
2012-04-18	473	478	465	465	347,500	465
2012-04-17	468	480	468	470	200,400	470
2012-04-16	459	467	458	462	150,200	462
2012-04-13	477	481	466	467	194,900	467
2012-04-12	460	474	458	472	185,000	472
2012-04-11	455	461	451	458	196,400	458
2012-04-10	474	475	458	463	295,500	463
2012-04-09	482	485	472	473	306,300	473
2012-04-06	481	498	480	495	298,800	495
2012-04-05	479	481	470	476	310,600	476
2012-04-04	489	499	482	486	306,900	486
2012-04-03	495	498	491	494	303,700	494
2012-04-02	491	505	487	503	379,900	503
2012-03-30	496	498	465	490	1,037,500	490
2012-03-29	505	505	497	498	139,400	498
2012-03-28	504	508	501	505	132,000	505
2012-03-27	514	514	504	512	239,300	512
2012-03-26	503	511	503	505	144,300	505
2012-03-23	510	510	501	504	199,300	504
2012-03-22	523	523	509	512	234,500	512
2012-03-21	532	533	519	520	257,000	520
2012-03-19	530	541	525	540	237,000	540
2012-03-16	520	528	516	525	232,000	525
2012-03-15	524	531	519	520	320,700	520
2012-03-14	534	537	522	526	322,600	526
2012-03-13	529	540	526	530	172,000	530
2012-03-12	538	544	533	535	149,900	535
2012-03-09	539	541	531	537	198,000	537
2012-03-08	527	536	522	534	211,300	534
2012-03-07	520	529	516	529	204,000	529
2012-03-06	535	536	518	525	280,400	525
2012-03-05	521	538	520	525	275,800	525
2012-03-02	533	537	528	531	279,000	531
2012-03-01	543	548	519	523	356,700	523
2012-02-29	566	568	542	543	315,000	543
2012-02-28	563	568	555	563	270,400	563
2012-02-27	569	576	563	573	383,600	573
2012-02-24	546	570	546	563	271,000	563
2012-02-23	540	547	535	545	386,100	545
2012-02-22	544	544	537	540	293,900	540
2012-02-21	536	541	528	535	133,000	535
2012-02-20	536	547	535	538	196,300	538
2012-02-17	518	543	517	533	415,800	533
2012-02-16	504	515	504	512	202,600	512
2012-02-15	496	510	491	506	434,100	506
2012-02-14	494	499	490	496	184,800	496
2012-02-13	496	501	487	499	314,400	499
2012-02-10	523	524	488	500	904,500	500
2012-02-09	542	555	540	554	168,400	554
2012-02-08	531	541	525	541	200,300	541
2012-02-07	541	549	523	531	355,300	531
2012-02-06	547	554	545	548	133,100	548
2012-02-03	539	554	539	552	154,200	552
2012-02-02	532	549	532	543	153,000	543
2012-02-01	519	537	518	536	105,200	536
2012-01-31	522	528	512	523	168,700	523
2012-01-30	547	549	524	524	214,100	524
2012-01-27	544	550	540	547	149,300	547
2012-01-26	543	554	539	546	182,000	546
2012-01-25	538	544	536	540	165,100	540
2012-01-24	539	547	535	536	104,100	536
2012-01-23	540	541	528	540	195,800	540
2012-01-20	512	535	511	530	220,900	530
2012-01-19	518	530	506	511	241,000	511
2012-01-18	512	524	511	518	179,700	518
2012-01-17	496	510	493	509	193,500	509
2012-01-16	490	499	485	494	146,300	494
2012-01-13	483	487	467	484	366,800	484
2012-01-12	487	488	480	483	102,600	483
2012-01-11	482	488	481	487	154,300	487
2012-01-10	477	482	472	479	101,800	479
2012-01-06	481	481	464	469	104,200	469
2012-01-05	484	484	478	480	93,400	480
2012-01-04	474	485	474	480	101,400	480

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30