5017 富士石油(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 357 | 359 | 353 | 356 | 97,400 | 356 |
| 2015-12-29 | 350 | 357 | 346 | 353 | 115,300 | 353 |
| 2015-12-28 | 336 | 357 | 336 | 354 | 127,000 | 354 |
| 2015-12-25 | 350 | 352 | 335 | 338 | 349,200 | 338 |
| 2015-12-24 | 359 | 359 | 352 | 356 | 142,100 | 356 |
| 2015-12-22 | 356 | 358 | 353 | 354 | 140,700 | 354 |
| 2015-12-21 | 366 | 369 | 356 | 359 | 143,700 | 359 |
| 2015-12-18 | 371 | 380 | 369 | 370 | 240,400 | 370 |
| 2015-12-17 | 373 | 376 | 370 | 375 | 247,000 | 375 |
| 2015-12-16 | 355 | 374 | 355 | 372 | 221,200 | 372 |
| 2015-12-15 | 360 | 362 | 352 | 354 | 166,600 | 354 |
| 2015-12-14 | 365 | 365 | 356 | 359 | 226,600 | 359 |
| 2015-12-11 | 369 | 378 | 366 | 375 | 336,400 | 375 |
| 2015-12-10 | 361 | 368 | 360 | 361 | 153,300 | 361 |
| 2015-12-09 | 359 | 374 | 358 | 366 | 286,700 | 366 |
| 2015-12-08 | 371 | 371 | 358 | 361 | 251,700 | 361 |
| 2015-12-07 | 371 | 376 | 368 | 371 | 200,700 | 371 |
| 2015-12-04 | 369 | 374 | 368 | 370 | 218,100 | 370 |
| 2015-12-03 | 375 | 379 | 371 | 378 | 206,200 | 378 |
| 2015-12-02 | 374 | 375 | 368 | 375 | 283,900 | 375 |
| 2015-12-01 | 368 | 377 | 367 | 376 | 153,400 | 376 |
| 2015-11-30 | 370 | 373 | 366 | 372 | 172,600 | 372 |
| 2015-11-27 | 376 | 378 | 371 | 373 | 131,500 | 373 |
| 2015-11-26 | 376 | 382 | 373 | 373 | 121,900 | 373 |
| 2015-11-25 | 374 | 386 | 373 | 379 | 269,500 | 379 |
| 2015-11-24 | 381 | 381 | 371 | 374 | 162,300 | 374 |
| 2015-11-20 | 382 | 383 | 375 | 377 | 107,300 | 377 |
| 2015-11-19 | 386 | 386 | 380 | 382 | 142,300 | 382 |
| 2015-11-18 | 380 | 389 | 379 | 379 | 158,500 | 379 |
| 2015-11-17 | 376 | 390 | 375 | 388 | 264,200 | 388 |
| 2015-11-16 | 365 | 375 | 364 | 372 | 154,300 | 372 |
| 2015-11-13 | 381 | 383 | 370 | 373 | 300,100 | 373 |
| 2015-11-12 | 376 | 386 | 374 | 383 | 326,000 | 383 |
| 2015-11-11 | 369 | 384 | 369 | 378 | 1,161,600 | 378 |
| 2015-11-10 | 393 | 398 | 390 | 397 | 105,100 | 397 |
| 2015-11-09 | 388 | 396 | 384 | 396 | 201,900 | 396 |
| 2015-11-06 | 386 | 386 | 377 | 384 | 131,900 | 384 |
| 2015-11-05 | 386 | 393 | 384 | 389 | 115,700 | 389 |
| 2015-11-04 | 380 | 392 | 380 | 383 | 201,600 | 383 |
| 2015-11-02 | 377 | 379 | 375 | 378 | 122,300 | 378 |
| 2015-10-30 | 381 | 383 | 376 | 379 | 138,500 | 379 |
| 2015-10-29 | 384 | 387 | 378 | 380 | 137,100 | 380 |
| 2015-10-28 | 378 | 379 | 375 | 379 | 118,400 | 379 |
| 2015-10-27 | 378 | 382 | 375 | 377 | 127,500 | 377 |
| 2015-10-26 | 379 | 381 | 375 | 379 | 111,200 | 379 |
| 2015-10-23 | 384 | 384 | 374 | 381 | 175,700 | 381 |
| 2015-10-22 | 380 | 381 | 376 | 376 | 91,900 | 376 |
| 2015-10-21 | 375 | 388 | 374 | 381 | 251,700 | 381 |
| 2015-10-20 | 375 | 380 | 366 | 375 | 194,700 | 375 |
| 2015-10-19 | 383 | 383 | 372 | 376 | 203,100 | 376 |
| 2015-10-16 | 381 | 384 | 375 | 378 | 189,500 | 378 |
| 2015-10-15 | 366 | 380 | 363 | 373 | 174,200 | 373 |
| 2015-10-14 | 377 | 380 | 370 | 374 | 260,900 | 374 |
| 2015-10-13 | 393 | 404 | 379 | 382 | 663,200 | 382 |
| 2015-10-09 | 365 | 383 | 364 | 379 | 238,400 | 379 |
| 2015-10-08 | 360 | 369 | 359 | 361 | 181,300 | 361 |
| 2015-10-07 | 349 | 365 | 347 | 362 | 248,100 | 362 |
| 2015-10-06 | 364 | 364 | 343 | 345 | 318,700 | 345 |
| 2015-10-05 | 348 | 357 | 347 | 356 | 128,300 | 356 |
| 2015-10-02 | 354 | 355 | 341 | 346 | 257,100 | 346 |
| 2015-10-01 | 349 | 363 | 349 | 360 | 184,600 | 360 |
| 2015-09-30 | 339 | 347 | 337 | 347 | 128,400 | 347 |
| 2015-09-29 | 341 | 342 | 331 | 335 | 192,600 | 335 |
| 2015-09-28 | 346 | 351 | 343 | 348 | 160,200 | 348 |
| 2015-09-25 | 343 | 353 | 341 | 351 | 182,000 | 351 |
| 2015-09-24 | 347 | 350 | 344 | 344 | 145,300 | 344 |
| 2015-09-18 | 355 | 359 | 352 | 356 | 149,300 | 356 |
| 2015-09-17 | 351 | 360 | 350 | 356 | 326,100 | 356 |
| 2015-09-16 | 350 | 352 | 344 | 345 | 183,800 | 345 |
| 2015-09-15 | 357 | 357 | 346 | 348 | 340,800 | 348 |
| 2015-09-14 | 368 | 368 | 351 | 357 | 247,700 | 357 |
| 2015-09-11 | 359 | 371 | 358 | 369 | 226,400 | 369 |
| 2015-09-10 | 365 | 369 | 358 | 359 | 219,200 | 359 |
| 2015-09-09 | 359 | 375 | 357 | 375 | 324,500 | 375 |
| 2015-09-08 | 345 | 355 | 342 | 348 | 284,600 | 348 |
| 2015-09-07 | 350 | 353 | 343 | 348 | 219,300 | 348 |
| 2015-09-04 | 372 | 372 | 348 | 355 | 298,800 | 355 |
| 2015-09-03 | 366 | 378 | 361 | 372 | 339,400 | 372 |
| 2015-09-02 | 361 | 380 | 356 | 363 | 458,100 | 363 |
| 2015-09-01 | 382 | 383 | 371 | 372 | 471,600 | 372 |
| 2015-08-31 | 376 | 387 | 367 | 378 | 538,300 | 378 |
| 2015-08-28 | 364 | 375 | 364 | 368 | 417,300 | 368 |
| 2015-08-27 | 355 | 360 | 352 | 355 | 411,600 | 355 |
| 2015-08-26 | 344 | 357 | 341 | 352 | 463,200 | 352 |
| 2015-08-25 | 324 | 360 | 315 | 345 | 673,900 | 345 |
| 2015-08-24 | 375 | 390 | 352 | 356 | 639,700 | 356 |
| 2015-08-21 | 424 | 424 | 405 | 407 | 464,000 | 407 |
| 2015-08-20 | 440 | 443 | 430 | 430 | 312,000 | 430 |
| 2015-08-19 | 450 | 458 | 448 | 451 | 203,600 | 451 |
| 2015-08-18 | 445 | 451 | 441 | 450 | 132,000 | 450 |
| 2015-08-17 | 440 | 450 | 435 | 448 | 208,000 | 448 |
| 2015-08-14 | 441 | 445 | 438 | 441 | 250,200 | 441 |
| 2015-08-13 | 438 | 453 | 437 | 446 | 364,000 | 446 |
| 2015-08-12 | 442 | 446 | 430 | 437 | 643,100 | 437 |
| 2015-08-11 | 445 | 458 | 445 | 450 | 212,100 | 450 |
| 2015-08-10 | 436 | 446 | 435 | 444 | 193,100 | 444 |
| 2015-08-07 | 430 | 440 | 430 | 435 | 207,000 | 435 |
| 2015-08-06 | 434 | 436 | 428 | 431 | 227,300 | 431 |
| 2015-08-05 | 446 | 447 | 431 | 432 | 320,000 | 432 |
| 2015-08-04 | 454 | 458 | 446 | 450 | 222,800 | 450 |
| 2015-08-03 | 466 | 466 | 455 | 459 | 157,800 | 459 |
| 2015-07-31 | 476 | 476 | 462 | 467 | 140,600 | 467 |
| 2015-07-30 | 459 | 478 | 459 | 473 | 273,600 | 473 |
| 2015-07-29 | 450 | 467 | 450 | 458 | 314,300 | 458 |
| 2015-07-28 | 450 | 455 | 443 | 451 | 165,600 | 451 |
| 2015-07-27 | 467 | 467 | 455 | 457 | 120,700 | 457 |
| 2015-07-24 | 471 | 474 | 461 | 467 | 153,500 | 467 |
| 2015-07-23 | 481 | 482 | 473 | 475 | 77,300 | 475 |
| 2015-07-22 | 476 | 485 | 473 | 482 | 157,300 | 482 |
| 2015-07-21 | 481 | 485 | 476 | 478 | 104,100 | 478 |
| 2015-07-17 | 478 | 478 | 472 | 476 | 84,200 | 476 |
| 2015-07-16 | 474 | 476 | 465 | 476 | 177,100 | 476 |
| 2015-07-15 | 488 | 490 | 471 | 477 | 276,900 | 477 |
| 2015-07-14 | 466 | 484 | 466 | 483 | 301,000 | 483 |
| 2015-07-13 | 458 | 462 | 457 | 458 | 108,400 | 458 |
| 2015-07-10 | 462 | 467 | 452 | 455 | 290,400 | 455 |
| 2015-07-09 | 437 | 455 | 426 | 454 | 435,600 | 454 |
| 2015-07-08 | 478 | 478 | 452 | 455 | 328,700 | 455 |
| 2015-07-07 | 476 | 481 | 473 | 477 | 202,500 | 477 |
| 2015-07-06 | 496 | 496 | 474 | 474 | 345,800 | 474 |
| 2015-07-03 | 507 | 515 | 500 | 502 | 368,900 | 502 |
| 2015-07-02 | 496 | 509 | 493 | 504 | 461,900 | 504 |
| 2015-07-01 | 481 | 494 | 481 | 492 | 248,500 | 492 |
| 2015-06-30 | 469 | 485 | 469 | 482 | 285,800 | 482 |
| 2015-06-29 | 471 | 474 | 466 | 471 | 221,800 | 471 |
| 2015-06-26 | 492 | 495 | 481 | 484 | 356,100 | 484 |
| 2015-06-25 | 492 | 499 | 491 | 494 | 204,200 | 494 |
| 2015-06-24 | 499 | 499 | 490 | 492 | 267,200 | 492 |
| 2015-06-23 | 497 | 497 | 491 | 494 | 209,500 | 494 |
| 2015-06-22 | 498 | 502 | 484 | 489 | 345,600 | 489 |
| 2015-06-19 | 497 | 508 | 488 | 497 | 424,900 | 497 |
| 2015-06-18 | 492 | 498 | 487 | 487 | 454,900 | 487 |
| 2015-06-17 | 492 | 517 | 491 | 494 | 723,100 | 494 |
| 2015-06-16 | 486 | 499 | 484 | 492 | 341,100 | 492 |
| 2015-06-15 | 495 | 496 | 476 | 485 | 662,900 | 485 |
| 2015-06-12 | 507 | 514 | 501 | 503 | 531,300 | 503 |
| 2015-06-11 | 507 | 511 | 501 | 507 | 428,300 | 507 |
| 2015-06-10 | 498 | 509 | 486 | 497 | 563,200 | 497 |
| 2015-06-09 | 497 | 521 | 496 | 499 | 1,136,300 | 499 |
| 2015-06-08 | 476 | 504 | 476 | 499 | 718,300 | 499 |
| 2015-06-05 | 463 | 478 | 461 | 475 | 969,100 | 475 |
| 2015-06-04 | 447 | 460 | 446 | 459 | 454,400 | 459 |
| 2015-06-03 | 433 | 449 | 433 | 447 | 447,700 | 447 |
| 2015-06-02 | 429 | 443 | 426 | 437 | 403,900 | 437 |
| 2015-06-01 | 427 | 429 | 420 | 427 | 273,700 | 427 |
| 2015-05-29 | 414 | 432 | 413 | 425 | 648,000 | 425 |
| 2015-05-28 | 425 | 425 | 408 | 413 | 724,100 | 413 |
| 2015-05-27 | 398 | 410 | 396 | 409 | 625,000 | 409 |
| 2015-05-26 | 399 | 402 | 397 | 398 | 279,800 | 398 |
| 2015-05-25 | 401 | 407 | 397 | 399 | 402,100 | 399 |
| 2015-05-22 | 399 | 407 | 396 | 402 | 560,600 | 402 |
| 2015-05-21 | 406 | 409 | 396 | 399 | 711,600 | 399 |
| 2015-05-20 | 413 | 415 | 406 | 407 | 560,500 | 407 |
| 2015-05-19 | 425 | 425 | 405 | 420 | 483,800 | 420 |
| 2015-05-18 | 425 | 430 | 415 | 418 | 276,800 | 418 |
| 2015-05-15 | 426 | 429 | 415 | 420 | 353,800 | 420 |
| 2015-05-14 | 443 | 443 | 422 | 427 | 624,800 | 427 |
| 2015-05-13 | 424 | 473 | 421 | 447 | 998,400 | 447 |
| 2015-05-12 | 411 | 414 | 394 | 400 | 224,000 | 400 |
| 2015-05-11 | 414 | 424 | 413 | 413 | 134,700 | 413 |
| 2015-05-08 | 426 | 427 | 410 | 414 | 285,900 | 414 |
| 2015-05-07 | 420 | 432 | 420 | 426 | 157,500 | 426 |
| 2015-05-01 | 426 | 430 | 419 | 420 | 201,100 | 420 |
| 2015-04-30 | 418 | 429 | 415 | 424 | 178,300 | 424 |
| 2015-04-28 | 428 | 428 | 419 | 420 | 140,400 | 420 |
| 2015-04-27 | 422 | 430 | 418 | 423 | 110,800 | 423 |
| 2015-04-24 | 410 | 422 | 410 | 416 | 98,800 | 416 |
| 2015-04-23 | 407 | 414 | 407 | 412 | 100,900 | 412 |
| 2015-04-22 | 410 | 419 | 409 | 409 | 121,900 | 409 |
| 2015-04-21 | 414 | 418 | 409 | 413 | 96,500 | 413 |
| 2015-04-20 | 411 | 420 | 406 | 414 | 183,600 | 414 |
| 2015-04-17 | 417 | 422 | 410 | 410 | 145,000 | 410 |
| 2015-04-16 | 416 | 424 | 414 | 419 | 256,800 | 419 |
| 2015-04-15 | 405 | 414 | 404 | 412 | 99,900 | 412 |
| 2015-04-14 | 402 | 408 | 399 | 403 | 152,700 | 403 |
| 2015-04-13 | 397 | 403 | 393 | 402 | 103,700 | 402 |
| 2015-04-10 | 397 | 402 | 394 | 398 | 135,400 | 398 |
| 2015-04-09 | 407 | 408 | 394 | 394 | 163,800 | 394 |
| 2015-04-08 | 401 | 407 | 398 | 404 | 229,400 | 404 |
| 2015-04-07 | 394 | 413 | 394 | 401 | 317,800 | 401 |
| 2015-04-06 | 398 | 399 | 391 | 396 | 143,000 | 396 |
| 2015-04-03 | 394 | 399 | 392 | 398 | 108,600 | 398 |
| 2015-04-02 | 389 | 398 | 389 | 396 | 149,200 | 396 |
| 2015-04-01 | 385 | 391 | 383 | 386 | 207,500 | 386 |
| 2015-03-31 | 390 | 403 | 387 | 388 | 213,600 | 388 |
| 2015-03-30 | 393 | 401 | 390 | 391 | 298,700 | 391 |
| 2015-03-27 | 401 | 409 | 393 | 395 | 218,300 | 395 |
| 2015-03-26 | 405 | 409 | 401 | 403 | 220,300 | 403 |
| 2015-03-25 | 419 | 419 | 405 | 408 | 287,100 | 408 |
| 2015-03-24 | 423 | 435 | 419 | 422 | 307,300 | 422 |
| 2015-03-23 | 435 | 437 | 423 | 427 | 295,300 | 427 |
| 2015-03-20 | 448 | 448 | 437 | 438 | 293,400 | 438 |
| 2015-03-19 | 446 | 458 | 442 | 451 | 444,800 | 451 |
| 2015-03-18 | 433 | 450 | 430 | 443 | 475,900 | 443 |
| 2015-03-17 | 428 | 433 | 424 | 432 | 254,900 | 432 |
| 2015-03-16 | 445 | 446 | 426 | 429 | 434,200 | 429 |
| 2015-03-13 | 445 | 459 | 441 | 456 | 597,800 | 456 |
| 2015-03-12 | 424 | 431 | 424 | 429 | 162,700 | 429 |
| 2015-03-11 | 427 | 432 | 425 | 425 | 251,900 | 425 |
| 2015-03-10 | 431 | 435 | 428 | 430 | 232,400 | 430 |
| 2015-03-09 | 432 | 439 | 429 | 431 | 351,900 | 431 |
| 2015-03-06 | 434 | 441 | 433 | 438 | 457,400 | 438 |
| 2015-03-05 | 421 | 434 | 421 | 429 | 462,100 | 429 |
| 2015-03-04 | 404 | 422 | 404 | 420 | 533,600 | 420 |
| 2015-03-03 | 404 | 413 | 395 | 403 | 590,000 | 403 |
| 2015-03-02 | 409 | 425 | 408 | 420 | 317,100 | 420 |
| 2015-02-27 | 398 | 407 | 392 | 404 | 497,400 | 404 |
| 2015-02-26 | 390 | 395 | 389 | 393 | 237,400 | 393 |
| 2015-02-25 | 385 | 393 | 384 | 387 | 201,100 | 387 |
| 2015-02-24 | 381 | 383 | 378 | 381 | 198,300 | 381 |
| 2015-02-23 | 387 | 389 | 380 | 383 | 394,100 | 383 |
| 2015-02-20 | 390 | 392 | 382 | 389 | 247,000 | 389 |
| 2015-02-19 | 390 | 394 | 385 | 388 | 180,400 | 388 |
| 2015-02-18 | 400 | 400 | 388 | 390 | 282,000 | 390 |
| 2015-02-17 | 390 | 402 | 389 | 398 | 347,100 | 398 |
| 2015-02-16 | 380 | 392 | 379 | 388 | 290,600 | 388 |
| 2015-02-13 | 373 | 384 | 368 | 382 | 328,800 | 382 |
| 2015-02-12 | 373 | 373 | 363 | 365 | 147,100 | 365 |
| 2015-02-10 | 369 | 373 | 364 | 372 | 152,300 | 372 |
| 2015-02-09 | 369 | 370 | 358 | 363 | 320,000 | 363 |
| 2015-02-06 | 363 | 373 | 353 | 370 | 404,800 | 370 |
| 2015-02-05 | 360 | 375 | 352 | 360 | 666,600 | 360 |
| 2015-02-04 | 361 | 365 | 350 | 361 | 295,200 | 361 |
| 2015-02-03 | 351 | 359 | 351 | 357 | 144,100 | 357 |
| 2015-02-02 | 352 | 357 | 349 | 349 | 111,800 | 349 |
| 2015-01-30 | 355 | 355 | 349 | 352 | 79,400 | 352 |
| 2015-01-29 | 355 | 357 | 351 | 353 | 85,500 | 353 |
| 2015-01-28 | 351 | 356 | 347 | 355 | 85,300 | 355 |
| 2015-01-27 | 353 | 355 | 348 | 355 | 73,100 | 355 |
| 2015-01-26 | 344 | 353 | 344 | 352 | 144,600 | 352 |
| 2015-01-23 | 351 | 351 | 345 | 351 | 94,300 | 351 |
| 2015-01-22 | 348 | 351 | 342 | 349 | 95,600 | 349 |
| 2015-01-21 | 351 | 352 | 343 | 348 | 152,100 | 348 |
| 2015-01-20 | 342 | 352 | 335 | 351 | 136,500 | 351 |
| 2015-01-19 | 341 | 344 | 339 | 339 | 85,000 | 339 |
| 2015-01-16 | 342 | 343 | 334 | 339 | 291,700 | 339 |
| 2015-01-15 | 337 | 346 | 336 | 345 | 130,000 | 345 |
| 2015-01-14 | 337 | 346 | 335 | 337 | 170,800 | 337 |
| 2015-01-13 | 337 | 338 | 331 | 337 | 130,800 | 337 |
| 2015-01-09 | 341 | 342 | 336 | 337 | 220,300 | 337 |
| 2015-01-08 | 342 | 347 | 338 | 342 | 269,800 | 342 |
| 2015-01-07 | 344 | 350 | 342 | 342 | 275,300 | 342 |
| 2015-01-06 | 356 | 358 | 352 | 352 | 181,500 | 352 |
| 2015-01-05 | 365 | 368 | 359 | 364 | 117,700 | 364 |
分割・併合履歴 ： なし
