5017 富士石油(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30171172169171295,900171
2020-12-29171173170172196,800172
2020-12-28173173168171297,300171
2020-12-25170173170172175,100172
2020-12-24172174172173222,700173
2020-12-23176176170171305,200171
2020-12-22178178171171750,000171
2020-12-21184184178179486,100179
2020-12-18185185182183236,300183
2020-12-17186187183185245,800185
2020-12-16185189185187327,400187
2020-12-15181185181184142,000184
2020-12-14179184179183350,200183
2020-12-11180180177180241,900180
2020-12-10179181177177258,300177
2020-12-09180181179180349,400180
2020-12-08179181176180322,000180
2020-12-07183184176178733,800178
2020-12-04186186181183511,100183
2020-12-03185186184184226,300184
2020-12-02187187183184378,300184
2020-12-01185186182185417,700185
2020-11-30191192184184399,700184
2020-11-27193193188188577,300188
2020-11-26192194191194257,000194
2020-11-25195199192192356,900192
2020-11-24197198193193274,800193
2020-11-20194194190192176,900192
2020-11-19192194191191197,200191
2020-11-18194196192194295,000194
2020-11-17199199194196292,400196
2020-11-16191195188194295,200194
2020-11-13195195187187423,400187
2020-11-12201201194197453,400197
2020-11-11199201197200567,600200
2020-11-101942061911951,258,800195
2020-11-09193193186189436,000189
2020-11-06184190183188291,800188
2020-11-05187187182184344,900184
2020-11-04185187183185278,800185
2020-11-02184187183186197,700186
2020-10-30188188183183312,900183
2020-10-29183189183187220,500187
2020-10-28190190186188275,900188
2020-10-27191192189190224,600190
2020-10-26196202192194534,900194
2020-10-23192199189197663,600197
2020-10-22187192185190357,300190
2020-10-21185190185188207,300188
2020-10-20186186182183225,800183
2020-10-19184187183185263,500185
2020-10-16188188182184195,700184
2020-10-15191191187187185,800187
2020-10-14194194188190330,500190
2020-10-13196199194195446,400195
2020-10-12195196192195340,000195
2020-10-09191195188194751,800194
2020-10-08187194187190687,700190
2020-10-07184188182186222,400186
2020-10-06184188183187334,200187
2020-10-05178184178183358,000183
2020-10-02181184178178354,800178
2020-09-30185185178178296,000178
2020-09-29184186183185282,200185
2020-09-28182187182187351,200187
2020-09-25177185176184546,900184
2020-09-24183184181181619,400181
2020-09-23187187184185589,000185
2020-09-181921941841941,916,100194
2020-09-17190195189193881,900193
2020-09-16193193190191275,600191
2020-09-15189193186192351,800192
2020-09-14190190187189266,100189
2020-09-11184190184189445,600189
2020-09-10184189183187322,400187
2020-09-09181185180185246,500185
2020-09-08184185182184186,600184
2020-09-07187187182185368,000185
2020-09-04178189178189447,200189
2020-09-03185185178180404,700180
2020-09-02184185180185406,600185
2020-09-01184184180182187,900182
2020-08-31182186180184352,100184
2020-08-28181186179180435,200180
2020-08-27183183180182209,500182
2020-08-26185186183183205,400183
2020-08-25183187183185395,100185
2020-08-24183184180182315,400182
2020-08-21185188183184385,600184
2020-08-20188188184187400,900187
2020-08-19190192187188354,400188
2020-08-18191191185190732,800190
2020-08-17195195190192368,400192
2020-08-14190198190193984,300193
2020-08-132002001881901,260,400190
2020-08-121852001852002,706,500200
2020-08-11164174164173513,200173
2020-08-07160165160162259,000162
2020-08-06161163160161216,300161
2020-08-05155161154161283,500161
2020-08-04155155154154273,000154
2020-08-03154155152154285,800154
2020-07-31157157152153298,300153
2020-07-30162162157158156,300158
2020-07-29163163160160103,300160
2020-07-28165165162163149,000163
2020-07-27163164161164146,100164
2020-07-22165167163163225,000163
2020-07-21160164160164212,100164
2020-07-20162162159161164,500161
2020-07-17163164160161184,200161
2020-07-16158166158165476,200165
2020-07-15158161158159310,100159
2020-07-14158158156158148,000158
2020-07-13156158156158212,200158
2020-07-10158158154154413,600154
2020-07-09161161158159263,300159
2020-07-08161163159161325,400161
2020-07-07162164160162218,000162
2020-07-06162164161164232,200164
2020-07-03163164160162238,100162
2020-07-02168168161162452,200162
2020-07-01172172166167245,800167
2020-06-30174175171171169,000171
2020-06-29172173170170189,500170
2020-06-26172175170174207,200174
2020-06-25174174171171335,600171
2020-06-24179179175175109,500175
2020-06-23178180175179190,200179
2020-06-22176178175177145,900177
2020-06-19175178174176296,500176
2020-06-18176177172176201,700176
2020-06-17178179175176162,300176
2020-06-16175180173180249,000180
2020-06-15176178171172441,900172
2020-06-12177180176176473,100176
2020-06-11188188182186334,500186
2020-06-10192192186188361,400188
2020-06-09194197191194302,400194
2020-06-08192193190193379,200193
2020-06-05188189184188269,700188
2020-06-04191192186187345,800187
2020-06-03188191185190377,400190
2020-06-02188189184185205,800185
2020-06-01187188184185190,800185
2020-05-29193194185185279,900185
2020-05-28192193186191393,100191
2020-05-27182192181191419,800191
2020-05-26179183179181437,600181
2020-05-25179179177178331,900178
2020-05-22178182175176405,300176
2020-05-21172178172178491,100178
2020-05-20171175171172635,300172
2020-05-19172175171175315,500175
2020-05-18171174168169358,800169
2020-05-15172173170173336,400173
2020-05-14176177170172416,700172
2020-05-13176180176177219,400177
2020-05-12177179174177303,100177
2020-05-11179180175177624,400177
2020-05-081771921761801,096,400180
2020-05-07185188182182256,000182
2020-05-01187187182183169,100183
2020-04-30184188182185527,500185
2020-04-28182182179182152,100182
2020-04-27183184180182281,800182
2020-04-24180184179183266,800183
2020-04-23175179175179250,300179
2020-04-22176178174175508,500175
2020-04-21179183178181281,500181
2020-04-20185186182182174,700182
2020-04-17187187182183241,600183
2020-04-16180188178187398,700187
2020-04-15181183179181377,500181
2020-04-14182185181183453,400183
2020-04-13189189182184367,300184
2020-04-10189190183189371,300189
2020-04-09188191185189400,900189
2020-04-08187190184187602,400187
2020-04-07192194183188516,300188
2020-04-06177189177188584,200188
2020-04-03185188176176572,000176
2020-04-02179183177179526,800179
2020-04-01184191179179548,600179
2020-03-31186196186189606,100189
2020-03-30184189179188675,100188
2020-03-27201202192198867,400198
2020-03-26199202195197589,300197
2020-03-25202204196201577,100201
2020-03-24179191179190591,900190
2020-03-23169178167176699,400176
2020-03-19163170158164992,600164
2020-03-18172177163163759,200163
2020-03-17153172152170933,200170
2020-03-16169169161163804,500163
2020-03-13153158149154858,500154
2020-03-12172174164166891,600166
2020-03-11177182176177702,000177
2020-03-10165182163181795,800181
2020-03-091781791701721,107,700172
2020-03-06201201190190781,000190
2020-03-05205206202203289,000203
2020-03-04203206202204356,100204
2020-03-03213217204205567,300205
2020-03-02202212201209598,200209
2020-02-28209212202203840,600203
2020-02-27220221215216819,000216
2020-02-26220222215221748,100221
2020-02-25225225221222659,600222
2020-02-21232234229233391,300233
2020-02-20231233229232293,400232
2020-02-19229232228229258,700229
2020-02-18232232227230233,100230
2020-02-17231233228232371,800232
2020-02-14230231227231363,200231
2020-02-13233234229232521,600232
2020-02-12233235229233387,900233
2020-02-10228234226233490,100233
2020-02-07230230226227347,200227
2020-02-06226230226230308,500230
2020-02-05225225223224243,000224
2020-02-04223225220224364,800224
2020-02-03221226221225367,400225
2020-01-31227231226227244,900227
2020-01-30226226224225320,600225
2020-01-29228228226226234,400226
2020-01-28226228225227392,800227
2020-01-27229231226231613,300231
2020-01-24234234231232278,600232
2020-01-23235236233233384,000233
2020-01-22237237235235260,400235
2020-01-21235238235236323,700236
2020-01-20235236235235140,100235
2020-01-17236236234235374,300235
2020-01-16238239235235398,800235
2020-01-15240241238238267,600238
2020-01-14243244238238479,100238
2020-01-10248248242242395,700242
2020-01-09250251245247453,500247
2020-01-08252256250253582,600253
2020-01-07251252249251306,800251
2020-01-06250255249251969,700251

分割・併合履歴 : なし