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
2012-12-283454133433931,576,800393
2012-12-27347354344350259,800350
2012-12-26339344333342139,700342
2012-12-25343347334337203,700337
2012-12-21345349337342247,900342
2012-12-20341352338345234,600345
2012-12-19331344330344304,400344
2012-12-18317328316326134,800326
2012-12-17320321313316213,400316
2012-12-14318320314315245,700315
2012-12-13322324318321140,600321
2012-12-12329330315318251,000318
2012-12-11332332315323332,300323
2012-12-10338338332332151,400332
2012-12-07336336330336120,600336
2012-12-06336338330337171,900337
2012-12-05317333314332310,000332
2012-12-04311321310320199,300320
2012-12-03307311304310128,900310
2012-11-30312316303305238,400305
2012-11-29305314302312188,600312
2012-11-28306313295297234,400297
2012-11-27313320312314171,300314
2012-11-26317323316317164,200317
2012-11-22313316310314124,900314
2012-11-21307314303312215,100312
2012-11-20310314304307164,200307
2012-11-19298308297305204,500305
2012-11-16299302293294264,200294
2012-11-15280298277297266,200297
2012-11-14276280271280132,700280
2012-11-13267274265274144,700274
2012-11-12266270260270167,100270
2012-11-09269271259263291,300263
2012-11-08270275266272164,600272
2012-11-07270278268276232,200276
2012-11-0626626926226898,800268
2012-11-0526726926426781,300267
2012-11-02268273266271168,400271
2012-11-01275276253264354,600264
2012-10-31262276262274154,400274
2012-10-30276279262263257,600263
2012-10-29283284276277106,700277
2012-10-26285292276277203,300277
2012-10-25276293276285238,700285
2012-10-24274290272281289,100281
2012-10-23291295282282368,000282
2012-10-22275293270290393,200290
2012-10-19265281264281455,100281
2012-10-18264269263267214,100267
2012-10-17261269261264408,800264
2012-10-16255261252259541,600259
2012-10-152352672342571,136,100257
2012-10-1222623122322378,800223
2012-10-1122423222322692,300226
2012-10-10223229221226126,600226
2012-10-09237240225226142,800226
2012-10-05233237233237119,100237
2012-10-04231232222230118,700230
2012-10-03223237222232206,700232
2012-10-02234234223225156,500225
2012-10-01228235221233174,400233
2012-09-28234236227229220,300229
2012-09-27235240232233126,700233
2012-09-26236245236238107,900238
2012-09-25237242237242148,000242
2012-09-24248252240241157,600241
2012-09-21244250243246158,800246
2012-09-20254261247248255,500248
2012-09-19261269259262269,100262
2012-09-18255271252269382,300269
2012-09-14237254233254302,700254
2012-09-1323223722923393,000233
2012-09-1222923222723298,100232
2012-09-11235237227232118,400232
2012-09-10232239231238102,300238
2012-09-07230233225232169,300232
2012-09-06219223219221148,400221
2012-09-05225227220220160,700220
2012-09-04229233225229104,000229
2012-09-03231232226227189,800227
2012-08-31233234230230152,400230
2012-08-30248249238239202,700239
2012-08-29252255248248148,400248
2012-08-28266266252253159,000253
2012-08-27260265260265155,700265
2012-08-24255263255261204,400261
2012-08-23264267261263206,300263
2012-08-22265271263269251,400269
2012-08-21271272269272150,700272
2012-08-20269274263271356,200271
2012-08-17262270260268276,500268
2012-08-16250265250262324,900262
2012-08-15260266246249366,300249
2012-08-14252254240246253,400246
2012-08-13252260250253169,400253
2012-08-10240253236251514,500251
2012-08-09250256247254148,000254
2012-08-08254260248252239,400252
2012-08-07243251242251127,000251
2012-08-06244247243244117,900244
2012-08-03250250235241223,200241
2012-08-02250257248256151,100256
2012-08-01257258247253258,500253
2012-07-31245262241258289,500258
2012-07-30251256246250265,200250
2012-07-27254255246254362,500254
2012-07-26237243232238391,000238
2012-07-25238239224229472,700229
2012-07-24249250231239800,700239
2012-07-23264266250250503,400250
2012-07-20287291270272430,800272
2012-07-19282292282284213,100284
2012-07-18285287280282189,500282
2012-07-17305305284284240,400284
2012-07-13302305301304134,700304
2012-07-12303306296302199,100302
2012-07-11308309300301200,200301
2012-07-10310317309309207,000309
2012-07-09318320310311184,300311
2012-07-06328330322326118,400326
2012-07-05330335328329116,300329
2012-07-04334338327327351,200327
2012-07-03335338325326174,400326
2012-07-02333337330333287,800333
2012-06-29318327315323206,900323
2012-06-28322326316323269,300323
2012-06-27326326319322124,700322
2012-06-26332340317324251,300324
2012-06-2534634833934095,200340
2012-06-22341347338345142,600345
2012-06-21350353345348122,500348
2012-06-20346351343349140,000349
2012-06-19340350337338150,500338
2012-06-18336342331340168,100340
2012-06-15332332320327219,600327
2012-06-14329329320324152,300324
2012-06-13337337324331103,100331
2012-06-12325336322332135,900332
2012-06-11323336320333185,200333
2012-06-08325325312316285,900316
2012-06-07333338324328231,400328
2012-06-06323338318329288,000329
2012-06-05308328308325195,700325
2012-06-04311315303306145,800306
2012-06-01324327320322180,400322
2012-05-31322330319324281,900324
2012-05-30346346330335174,000335
2012-05-29329348323346250,900346
2012-05-28336343330333193,300333
2012-05-25350354337338192,500338
2012-05-24349357339354284,800354
2012-05-23371379345349299,000349
2012-05-22393397371372290,400372
2012-05-21372382372381157,400381
2012-05-18373377367370259,000370
2012-05-17363392359382327,500382
2012-05-16374379363369179,800369
2012-05-15395402363373471,600373
2012-05-14414419402406170,000406
2012-05-11414424406406186,400406
2012-05-1040641540641399,800413
2012-05-09423423408414192,900414
2012-05-08426434420427123,000427
2012-05-07428436423424152,400424
2012-05-02431446429443156,100443
2012-05-01446448426428153,800428
2012-04-27448455438446143,700446
2012-04-26464464444447174,300447
2012-04-25463468456461172,200461
2012-04-24446462446460140,800460
2012-04-23450459448451218,000451
2012-04-20460461451456185,200456
2012-04-19460466458462169,400462
2012-04-18473478465465347,500465
2012-04-17468480468470200,400470
2012-04-16459467458462150,200462
2012-04-13477481466467194,900467
2012-04-12460474458472185,000472
2012-04-11455461451458196,400458
2012-04-10474475458463295,500463
2012-04-09482485472473306,300473
2012-04-06481498480495298,800495
2012-04-05479481470476310,600476
2012-04-04489499482486306,900486
2012-04-03495498491494303,700494
2012-04-02491505487503379,900503
2012-03-304964984654901,037,500490
2012-03-29505505497498139,400498
2012-03-28504508501505132,000505
2012-03-27514514504512239,300512
2012-03-26503511503505144,300505
2012-03-23510510501504199,300504
2012-03-22523523509512234,500512
2012-03-21532533519520257,000520
2012-03-19530541525540237,000540
2012-03-16520528516525232,000525
2012-03-15524531519520320,700520
2012-03-14534537522526322,600526
2012-03-13529540526530172,000530
2012-03-12538544533535149,900535
2012-03-09539541531537198,000537
2012-03-08527536522534211,300534
2012-03-07520529516529204,000529
2012-03-06535536518525280,400525
2012-03-05521538520525275,800525
2012-03-02533537528531279,000531
2012-03-01543548519523356,700523
2012-02-29566568542543315,000543
2012-02-28563568555563270,400563
2012-02-27569576563573383,600573
2012-02-24546570546563271,000563
2012-02-23540547535545386,100545
2012-02-22544544537540293,900540
2012-02-21536541528535133,000535
2012-02-20536547535538196,300538
2012-02-17518543517533415,800533
2012-02-16504515504512202,600512
2012-02-15496510491506434,100506
2012-02-14494499490496184,800496
2012-02-13496501487499314,400499
2012-02-10523524488500904,500500
2012-02-09542555540554168,400554
2012-02-08531541525541200,300541
2012-02-07541549523531355,300531
2012-02-06547554545548133,100548
2012-02-03539554539552154,200552
2012-02-02532549532543153,000543
2012-02-01519537518536105,200536
2012-01-31522528512523168,700523
2012-01-30547549524524214,100524
2012-01-27544550540547149,300547
2012-01-26543554539546182,000546
2012-01-25538544536540165,100540
2012-01-24539547535536104,100536
2012-01-23540541528540195,800540
2012-01-20512535511530220,900530
2012-01-19518530506511241,000511
2012-01-18512524511518179,700518
2012-01-17496510493509193,500509
2012-01-16490499485494146,300494
2012-01-13483487467484366,800484
2012-01-12487488480483102,600483
2012-01-11482488481487154,300487
2012-01-10477482472479101,800479
2012-01-06481481464469104,200469
2012-01-0548448447848093,400480
2012-01-04474485474480101,400480

分割・併合履歴 : なし