5017 富士石油(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	621	627	606	625	566,300	625
2017-12-28	623	627	613	621	999,700	621
2017-12-27	591	625	591	623	1,006,000	623
2017-12-26	590	592	580	584	496,700	584
2017-12-25	593	594	577	577	557,700	577
2017-12-22	598	605	584	585	612,400	585
2017-12-21	604	605	595	598	441,400	598
2017-12-20	592	612	592	601	843,600	601
2017-12-19	598	603	588	598	404,000	598
2017-12-18	605	612	595	598	739,000	598
2017-12-15	615	618	602	604	1,120,100	604
2017-12-14	599	624	592	611	1,483,600	611
2017-12-13	574	604	571	596	1,662,500	596
2017-12-12	542	565	540	561	841,900	561
2017-12-11	540	550	536	538	601,700	538
2017-12-08	521	540	521	534	1,173,700	534
2017-12-07	520	523	511	516	910,500	516
2017-12-06	529	532	516	516	806,000	516
2017-12-05	536	537	528	534	792,800	534
2017-12-04	542	542	531	536	814,400	536
2017-12-01	551	555	537	542	923,000	542
2017-11-30	562	567	543	550	1,103,700	550
2017-11-29	552	560	550	555	704,100	555
2017-11-28	560	566	553	554	646,400	554
2017-11-27	567	575	560	567	755,900	567
2017-11-24	553	566	550	562	441,000	562
2017-11-22	551	562	539	557	1,261,500	557
2017-11-21	538	555	538	546	884,400	546
2017-11-20	523	540	523	530	492,700	530
2017-11-17	532	547	524	528	1,080,100	528
2017-11-16	523	529	516	522	620,600	522
2017-11-15	529	549	519	529	1,134,100	529
2017-11-13	534	547	527	545	997,000	545
2017-11-10	481	540	481	537	1,605,700	537
2017-11-09	485	495	481	489	601,700	489
2017-11-08	492	492	476	484	878,900	484
2017-11-07	489	498	485	497	536,100	497
2017-11-06	480	487	477	484	578,600	484
2017-11-02	454	476	454	473	902,600	473
2017-11-01	436	456	432	453	870,300	453
2017-10-31	441	444	435	438	345,900	438
2017-10-30	437	449	437	444	501,700	444
2017-10-27	434	439	429	437	416,600	437
2017-10-26	421	435	418	432	623,300	432
2017-10-25	426	428	420	422	486,700	422
2017-10-24	418	425	417	425	374,100	425
2017-10-23	411	420	411	418	420,400	418
2017-10-20	408	410	403	406	524,300	406
2017-10-19	417	418	408	408	771,600	408
2017-10-18	419	422	415	418	749,000	418
2017-10-17	428	430	421	423	342,300	423
2017-10-16	432	433	426	428	502,600	428
2017-10-13	426	431	423	428	746,200	428
2017-10-12	438	438	425	429	563,200	429
2017-10-11	438	441	434	436	315,900	436
2017-10-10	438	440	433	439	442,400	439
2017-10-06	438	443	437	438	473,600	438
2017-10-05	437	440	433	437	401,400	437
2017-10-04	436	441	434	437	378,700	437
2017-10-03	443	443	434	437	429,800	437
2017-10-02	432	443	429	441	532,200	441
2017-09-29	438	441	434	436	522,300	436
2017-09-28	440	442	435	438	379,200	438
2017-09-27	437	442	434	439	408,200	439
2017-09-26	432	439	432	436	498,800	436
2017-09-25	430	433	426	430	387,200	430
2017-09-22	425	434	423	428	434,000	428
2017-09-21	426	435	424	428	682,400	428
2017-09-20	420	426	410	426	506,200	426
2017-09-19	408	425	408	420	651,200	420
2017-09-15	403	411	399	407	532,500	407
2017-09-14	397	405	396	402	306,300	402
2017-09-13	390	397	390	393	241,100	393
2017-09-12	398	399	385	388	493,600	388
2017-09-11	395	400	391	392	305,600	392
2017-09-08	400	402	394	397	487,400	397
2017-09-07	400	406	397	401	585,500	401
2017-09-06	388	396	386	395	990,100	395
2017-09-05	375	389	375	381	1,065,500	381
2017-09-04	377	379	372	373	292,500	373
2017-09-01	377	379	372	377	395,000	377
2017-08-31	376	380	375	376	327,200	376
2017-08-30	381	381	373	380	383,800	380
2017-08-29	382	382	376	378	386,900	378
2017-08-28	379	382	375	379	523,100	379
2017-08-25	372	380	371	379	582,000	379
2017-08-24	366	374	364	372	627,400	372
2017-08-23	366	367	362	366	383,200	366
2017-08-22	356	366	354	365	647,800	365
2017-08-21	345	360	345	360	663,300	360
2017-08-18	347	347	343	345	443,100	345
2017-08-17	330	350	330	349	1,191,800	349
2017-08-16	327	332	325	327	586,000	327
2017-08-15	331	332	324	326	729,200	326
2017-08-14	318	334	318	331	676,500	331
2017-08-10	328	329	317	323	979,600	323
2017-08-09	338	340	335	340	207,900	340
2017-08-08	342	342	338	340	178,700	340
2017-08-07	339	342	337	342	312,500	342
2017-08-04	335	338	333	337	199,900	337
2017-08-03	333	338	333	336	185,200	336
2017-08-02	333	335	331	334	212,900	334
2017-08-01	336	339	331	332	266,200	332
2017-07-31	336	339	334	336	234,600	336
2017-07-28	336	342	335	338	242,700	338
2017-07-27	338	340	335	335	248,100	335
2017-07-26	337	341	336	338	309,700	338
2017-07-25	331	337	331	336	181,500	336
2017-07-24	332	335	330	333	263,600	333
2017-07-21	335	336	331	335	246,000	335
2017-07-20	336	338	334	335	213,300	335
2017-07-19	338	338	334	335	201,800	335
2017-07-18	333	337	331	337	291,200	337
2017-07-14	329	334	329	334	159,600	334
2017-07-13	332	332	327	330	434,100	330
2017-07-12	335	336	331	332	221,100	332
2017-07-11	334	336	334	335	198,100	335
2017-07-10	333	335	332	332	270,900	332
2017-07-07	336	338	333	334	491,200	334
2017-07-06	341	341	337	339	561,600	339
2017-07-05	344	345	338	345	436,200	345
2017-07-04	347	348	342	344	697,000	344
2017-07-03	340	344	337	343	377,500	343
2017-06-30	334	340	334	339	593,600	339
2017-06-29	338	338	334	337	249,300	337
2017-06-28	332	337	332	335	359,500	335
2017-06-27	329	334	327	333	453,000	333
2017-06-26	326	328	325	326	251,300	326
2017-06-23	325	327	323	326	468,000	326
2017-06-22	323	325	321	323	471,300	323
2017-06-21	327	328	323	325	458,500	325
2017-06-20	329	331	328	329	393,500	329
2017-06-19	334	334	328	328	391,100	328
2017-06-16	330	333	324	333	929,500	333
2017-06-15	334	334	326	327	1,074,900	327
2017-06-14	340	340	334	335	648,800	335
2017-06-13	342	345	335	339	993,500	339
2017-06-12	337	346	336	342	532,300	342
2017-06-09	336	340	333	333	742,400	333
2017-06-08	339	341	335	339	525,400	339
2017-06-07	335	341	334	339	744,500	339
2017-06-06	343	343	333	335	673,900	335
2017-06-05	344	350	340	345	827,700	345
2017-06-02	340	347	338	347	742,900	347
2017-06-01	335	338	332	335	776,600	335
2017-05-31	339	340	332	335	811,900	335
2017-05-30	339	341	334	341	750,000	341
2017-05-29	345	345	338	342	726,700	342
2017-05-26	349	350	345	346	708,100	346
2017-05-25	353	353	348	349	351,400	349
2017-05-24	350	355	350	353	434,100	353
2017-05-23	351	352	346	350	689,500	350
2017-05-22	353	355	350	351	495,100	351
2017-05-19	348	350	344	350	434,600	350
2017-05-18	352	354	346	347	966,200	347
2017-05-17	364	365	358	360	796,900	360
2017-05-16	369	372	366	368	618,300	368
2017-05-15	370	371	361	366	662,200	366
2017-05-12	370	382	367	376	873,600	376
2017-05-11	373	378	366	376	749,000	376
2017-05-10	369	374	365	371	1,217,100	371
2017-05-09	377	379	372	377	480,500	377
2017-05-08	369	382	368	377	1,214,300	377
2017-05-02	352	367	351	365	540,900	365
2017-05-01	359	359	351	352	505,500	352
2017-04-28	351	361	351	359	663,500	359
2017-04-27	350	351	346	351	385,800	351
2017-04-26	350	352	346	352	508,500	352
2017-04-25	339	346	339	344	492,400	344
2017-04-24	341	348	338	339	324,800	339
2017-04-21	335	341	333	339	583,200	339
2017-04-20	338	338	332	333	622,500	333
2017-04-19	340	342	335	338	618,200	338
2017-04-18	343	346	340	342	278,900	342
2017-04-17	347	347	337	341	355,100	341
2017-04-14	349	351	342	346	357,600	346
2017-04-13	355	359	349	355	691,100	355
2017-04-12	359	362	355	361	420,500	361
2017-04-11	365	366	359	363	269,700	363
2017-04-10	362	367	358	364	403,800	364
2017-04-07	355	369	351	362	865,100	362
2017-04-06	361	361	350	353	460,300	353
2017-04-05	375	375	361	362	349,000	362
2017-04-04	380	380	370	373	459,400	373
2017-04-03	382	386	374	378	482,200	378
2017-03-31	377	389	374	376	866,200	376
2017-03-30	372	377	366	371	457,000	371
2017-03-29	361	373	361	370	396,000	370
2017-03-28	363	370	360	363	665,800	363
2017-03-27	358	362	355	361	630,600	361
2017-03-24	362	364	357	360	542,900	360
2017-03-23	361	364	360	363	310,000	363
2017-03-22	360	363	356	359	512,200	359
2017-03-21	358	363	358	363	316,400	363
2017-03-17	362	363	360	360	425,100	360
2017-03-16	364	366	362	363	313,200	363
2017-03-15	365	365	361	363	300,900	363
2017-03-14	372	372	365	367	303,200	367
2017-03-13	361	365	360	364	440,200	364
2017-03-10	363	365	358	362	1,121,100	362
2017-03-09	364	365	360	363	1,164,600	363
2017-03-08	370	371	366	370	383,900	370
2017-03-07	371	373	367	371	558,500	371
2017-03-06	369	371	366	368	339,300	368
2017-03-03	374	374	365	369	589,700	369
2017-03-02	377	379	373	377	462,000	377
2017-03-01	372	376	365	373	669,500	373
2017-02-28	369	375	369	369	728,700	369
2017-02-27	375	377	365	367	1,388,700	367
2017-02-24	388	389	384	387	233,700	387
2017-02-23	390	391	385	387	330,100	387
2017-02-22	392	395	388	390	236,600	390
2017-02-21	396	397	388	391	215,000	391
2017-02-20	396	397	390	394	282,300	394
2017-02-17	408	409	396	397	304,500	397
2017-02-16	406	409	401	407	337,500	407
2017-02-15	395	408	394	406	601,200	406
2017-02-14	389	393	387	388	492,200	388
2017-02-13	384	390	381	386	734,000	386
2017-02-10	388	388	369	379	968,300	379
2017-02-09	380	384	379	381	326,100	381
2017-02-08	383	385	379	382	308,700	382
2017-02-07	384	387	381	385	204,400	385
2017-02-06	390	392	383	388	345,000	388
2017-02-03	394	394	386	387	385,100	387
2017-02-02	396	398	388	390	415,800	390
2017-02-01	400	403	394	399	426,100	399
2017-01-31	408	409	400	405	289,300	405
2017-01-30	411	416	405	415	404,800	415
2017-01-27	413	416	410	412	340,800	412
2017-01-26	412	416	407	413	475,700	413
2017-01-25	408	411	402	408	373,700	408
2017-01-24	395	402	394	400	440,000	400
2017-01-23	403	403	394	398	450,700	398
2017-01-20	395	408	393	404	436,200	404
2017-01-19	393	395	388	392	318,800	392
2017-01-18	382	392	379	390	267,800	390
2017-01-17	389	390	380	383	368,700	383
2017-01-16	390	391	380	388	496,000	388
2017-01-13	384	390	384	388	320,500	388
2017-01-12	379	386	376	386	584,100	386
2017-01-11	383	389	378	385	386,100	385
2017-01-10	388	389	379	382	419,200	382
2017-01-06	390	397	388	390	432,500	390
2017-01-05	391	397	388	392	610,600	392
2017-01-04	383	393	382	391	634,800	391

分割・併合履歴：なし