5017 富士石油(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 258 | 259 | 256 | 256 | 277,400 | 256 |
| 2022-12-29 | 255 | 258 | 253 | 258 | 288,700 | 258 |
| 2022-12-28 | 258 | 259 | 255 | 257 | 488,100 | 257 |
| 2022-12-27 | 256 | 259 | 256 | 258 | 462,600 | 258 |
| 2022-12-26 | 250 | 256 | 250 | 256 | 369,700 | 256 |
| 2022-12-23 | 251 | 252 | 249 | 250 | 933,600 | 250 |
| 2022-12-22 | 258 | 258 | 252 | 252 | 453,900 | 252 |
| 2022-12-21 | 255 | 258 | 252 | 252 | 742,300 | 252 |
| 2022-12-20 | 257 | 260 | 252 | 256 | 896,100 | 256 |
| 2022-12-19 | 257 | 259 | 254 | 257 | 568,200 | 257 |
| 2022-12-16 | 259 | 261 | 256 | 258 | 841,900 | 258 |
| 2022-12-15 | 256 | 261 | 255 | 259 | 607,800 | 259 |
| 2022-12-14 | 255 | 257 | 254 | 257 | 507,800 | 257 |
| 2022-12-13 | 252 | 256 | 252 | 253 | 633,300 | 253 |
| 2022-12-12 | 247 | 252 | 247 | 252 | 777,500 | 252 |
| 2022-12-09 | 249 | 251 | 247 | 247 | 1,250,800 | 247 |
| 2022-12-08 | 255 | 256 | 250 | 253 | 1,063,000 | 253 |
| 2022-12-07 | 254 | 259 | 254 | 255 | 1,079,700 | 255 |
| 2022-12-06 | 260 | 261 | 257 | 258 | 1,052,700 | 258 |
| 2022-12-05 | 266 | 268 | 263 | 266 | 795,900 | 266 |
| 2022-12-02 | 274 | 274 | 268 | 268 | 1,347,700 | 268 |
| 2022-12-01 | 275 | 276 | 273 | 273 | 645,900 | 273 |
| 2022-11-30 | 278 | 280 | 274 | 275 | 618,100 | 275 |
| 2022-11-29 | 277 | 280 | 273 | 277 | 772,100 | 277 |
| 2022-11-28 | 279 | 280 | 276 | 276 | 803,700 | 276 |
| 2022-11-25 | 277 | 279 | 276 | 277 | 696,900 | 277 |
| 2022-11-24 | 273 | 276 | 270 | 276 | 1,139,000 | 276 |
| 2022-11-22 | 272 | 277 | 271 | 273 | 1,066,400 | 273 |
| 2022-11-21 | 272 | 273 | 269 | 272 | 894,600 | 272 |
| 2022-11-18 | 275 | 275 | 270 | 271 | 1,064,600 | 271 |
| 2022-11-17 | 272 | 275 | 271 | 273 | 1,001,100 | 273 |
| 2022-11-16 | 273 | 275 | 270 | 272 | 1,033,500 | 272 |
| 2022-11-15 | 275 | 275 | 268 | 272 | 2,416,600 | 272 |
| 2022-11-14 | 279 | 285 | 274 | 275 | 2,061,300 | 275 |
| 2022-11-11 | 281 | 284 | 270 | 274 | 4,165,000 | 274 |
| 2022-11-10 | 305 | 305 | 296 | 301 | 2,278,400 | 301 |
| 2022-11-09 | 313 | 315 | 305 | 306 | 1,487,800 | 306 |
| 2022-11-08 | 305 | 317 | 305 | 315 | 1,365,300 | 315 |
| 2022-11-07 | 307 | 309 | 301 | 305 | 976,300 | 305 |
| 2022-11-04 | 303 | 305 | 299 | 304 | 1,096,800 | 304 |
| 2022-11-02 | 305 | 307 | 301 | 302 | 1,086,400 | 302 |
| 2022-11-01 | 308 | 308 | 300 | 301 | 841,400 | 301 |
| 2022-10-31 | 304 | 304 | 300 | 303 | 500,200 | 303 |
| 2022-10-28 | 305 | 307 | 300 | 300 | 1,781,200 | 300 |
| 2022-10-27 | 310 | 312 | 307 | 309 | 569,600 | 309 |
| 2022-10-26 | 308 | 312 | 306 | 308 | 377,600 | 308 |
| 2022-10-25 | 305 | 314 | 303 | 308 | 625,500 | 308 |
| 2022-10-24 | 306 | 307 | 302 | 304 | 396,600 | 304 |
| 2022-10-21 | 303 | 307 | 302 | 304 | 465,900 | 304 |
| 2022-10-20 | 309 | 311 | 303 | 303 | 568,900 | 303 |
| 2022-10-19 | 306 | 307 | 303 | 307 | 518,800 | 307 |
| 2022-10-18 | 315 | 315 | 305 | 305 | 1,088,300 | 305 |
| 2022-10-17 | 313 | 315 | 309 | 315 | 407,000 | 315 |
| 2022-10-14 | 313 | 317 | 310 | 313 | 793,300 | 313 |
| 2022-10-13 | 312 | 315 | 306 | 307 | 500,300 | 307 |
| 2022-10-12 | 314 | 316 | 308 | 316 | 762,500 | 316 |
| 2022-10-11 | 311 | 320 | 311 | 315 | 859,200 | 315 |
| 2022-10-07 | 314 | 319 | 313 | 314 | 822,100 | 314 |
| 2022-10-06 | 318 | 321 | 314 | 314 | 850,100 | 314 |
| 2022-10-05 | 323 | 323 | 313 | 314 | 978,400 | 314 |
| 2022-10-04 | 308 | 316 | 307 | 316 | 1,063,300 | 316 |
| 2022-10-03 | 295 | 305 | 292 | 303 | 1,728,000 | 303 |
| 2022-09-30 | 291 | 294 | 288 | 290 | 1,289,700 | 290 |
| 2022-09-29 | 300 | 301 | 291 | 292 | 1,004,900 | 292 |
| 2022-09-28 | 293 | 299 | 287 | 292 | 1,400,000 | 292 |
| 2022-09-27 | 300 | 303 | 292 | 293 | 1,570,700 | 293 |
| 2022-09-26 | 314 | 315 | 298 | 300 | 2,100,200 | 300 |
| 2022-09-22 | 315 | 322 | 314 | 322 | 711,200 | 322 |
| 2022-09-21 | 320 | 322 | 315 | 321 | 925,800 | 321 |
| 2022-09-20 | 330 | 331 | 321 | 322 | 1,169,100 | 322 |
| 2022-09-16 | 330 | 330 | 324 | 330 | 1,342,600 | 330 |
| 2022-09-15 | 338 | 341 | 334 | 334 | 775,000 | 334 |
| 2022-09-14 | 333 | 338 | 331 | 333 | 769,100 | 333 |
| 2022-09-13 | 341 | 343 | 337 | 337 | 759,600 | 337 |
| 2022-09-12 | 344 | 344 | 335 | 337 | 886,500 | 337 |
| 2022-09-09 | 340 | 341 | 336 | 339 | 1,071,000 | 339 |
| 2022-09-08 | 338 | 342 | 331 | 340 | 1,945,600 | 340 |
| 2022-09-07 | 353 | 355 | 342 | 342 | 1,717,400 | 342 |
| 2022-09-06 | 364 | 364 | 356 | 357 | 1,270,600 | 357 |
| 2022-09-05 | 353 | 359 | 352 | 357 | 1,195,400 | 357 |
| 2022-09-02 | 357 | 358 | 348 | 352 | 1,931,600 | 352 |
| 2022-09-01 | 367 | 369 | 355 | 355 | 2,699,600 | 355 |
| 2022-08-31 | 373 | 374 | 366 | 369 | 1,798,200 | 369 |
| 2022-08-30 | 378 | 391 | 376 | 380 | 3,586,600 | 380 |
| 2022-08-29 | 369 | 377 | 367 | 371 | 2,072,500 | 371 |
| 2022-08-26 | 376 | 386 | 370 | 377 | 3,576,900 | 377 |
| 2022-08-25 | 365 | 379 | 359 | 379 | 4,090,900 | 379 |
| 2022-08-24 | 349 | 376 | 349 | 360 | 9,673,600 | 360 |
| 2022-08-23 | 342 | 349 | 335 | 341 | 4,288,900 | 341 |
| 2022-08-22 | 350 | 350 | 340 | 342 | 7,154,700 | 342 |
| 2022-08-19 | 379 | 393 | 376 | 382 | 4,202,600 | 382 |
| 2022-08-18 | 370 | 383 | 356 | 376 | 3,823,500 | 376 |
| 2022-08-17 | 351 | 382 | 351 | 371 | 6,401,600 | 371 |
| 2022-08-16 | 336 | 356 | 326 | 352 | 7,014,400 | 352 |
| 2022-08-15 | 358 | 359 | 328 | 334 | 7,873,700 | 334 |
| 2022-08-12 | 409 | 409 | 346 | 355 | 14,881,300 | 355 |
| 2022-08-10 | 326 | 336 | 322 | 329 | 1,466,500 | 329 |
| 2022-08-09 | 320 | 323 | 318 | 323 | 632,200 | 323 |
| 2022-08-08 | 306 | 314 | 305 | 313 | 562,000 | 313 |
| 2022-08-05 | 306 | 308 | 292 | 299 | 1,387,100 | 299 |
| 2022-08-04 | 325 | 325 | 313 | 313 | 507,000 | 313 |
| 2022-08-03 | 328 | 330 | 323 | 328 | 215,900 | 328 |
| 2022-08-02 | 326 | 326 | 322 | 324 | 275,500 | 324 |
| 2022-08-01 | 331 | 334 | 327 | 333 | 354,200 | 333 |
| 2022-07-29 | 327 | 332 | 325 | 329 | 333,000 | 329 |
| 2022-07-28 | 319 | 330 | 319 | 328 | 371,700 | 328 |
| 2022-07-27 | 316 | 320 | 316 | 320 | 161,500 | 320 |
| 2022-07-26 | 315 | 319 | 313 | 318 | 298,100 | 318 |
| 2022-07-25 | 310 | 314 | 308 | 311 | 436,200 | 311 |
| 2022-07-22 | 317 | 317 | 312 | 312 | 237,400 | 312 |
| 2022-07-21 | 322 | 327 | 317 | 322 | 268,800 | 322 |
| 2022-07-20 | 322 | 323 | 319 | 321 | 271,700 | 321 |
| 2022-07-19 | 318 | 321 | 315 | 317 | 325,600 | 317 |
| 2022-07-15 | 308 | 312 | 304 | 312 | 556,900 | 312 |
| 2022-07-14 | 305 | 311 | 305 | 308 | 236,600 | 308 |
| 2022-07-13 | 304 | 309 | 300 | 309 | 306,200 | 309 |
| 2022-07-12 | 314 | 314 | 306 | 306 | 252,300 | 306 |
| 2022-07-11 | 307 | 317 | 305 | 313 | 558,600 | 313 |
| 2022-07-08 | 308 | 310 | 304 | 304 | 640,800 | 304 |
| 2022-07-07 | 306 | 306 | 297 | 306 | 466,600 | 306 |
| 2022-07-06 | 312 | 312 | 299 | 306 | 827,800 | 306 |
| 2022-07-05 | 321 | 326 | 320 | 322 | 263,600 | 322 |
| 2022-07-04 | 328 | 330 | 316 | 317 | 299,300 | 317 |
| 2022-07-01 | 328 | 330 | 320 | 325 | 570,600 | 325 |
| 2022-06-30 | 323 | 327 | 318 | 327 | 368,500 | 327 |
| 2022-06-29 | 332 | 342 | 327 | 327 | 665,300 | 327 |
| 2022-06-28 | 325 | 335 | 325 | 332 | 514,000 | 332 |
| 2022-06-27 | 320 | 322 | 315 | 320 | 386,600 | 320 |
| 2022-06-24 | 320 | 320 | 313 | 315 | 372,800 | 315 |
| 2022-06-23 | 318 | 324 | 318 | 324 | 315,200 | 324 |
| 2022-06-22 | 335 | 335 | 319 | 321 | 450,600 | 321 |
| 2022-06-21 | 317 | 333 | 315 | 333 | 814,700 | 333 |
| 2022-06-20 | 333 | 334 | 315 | 317 | 821,100 | 317 |
| 2022-06-17 | 320 | 338 | 318 | 338 | 1,046,800 | 338 |
| 2022-06-16 | 328 | 331 | 322 | 323 | 475,100 | 323 |
| 2022-06-15 | 332 | 339 | 327 | 327 | 578,400 | 327 |
| 2022-06-14 | 339 | 339 | 334 | 335 | 569,500 | 335 |
| 2022-06-13 | 345 | 350 | 341 | 344 | 865,800 | 344 |
| 2022-06-10 | 362 | 364 | 350 | 354 | 1,351,500 | 354 |
| 2022-06-09 | 361 | 380 | 360 | 370 | 2,102,600 | 370 |
| 2022-06-08 | 349 | 358 | 344 | 357 | 1,391,500 | 357 |
| 2022-06-07 | 345 | 353 | 336 | 347 | 1,029,300 | 347 |
| 2022-06-06 | 334 | 350 | 334 | 342 | 1,540,200 | 342 |
| 2022-06-03 | 318 | 327 | 318 | 327 | 615,800 | 327 |
| 2022-06-02 | 316 | 318 | 310 | 317 | 523,100 | 317 |
| 2022-06-01 | 323 | 324 | 313 | 317 | 744,700 | 317 |
| 2022-05-31 | 313 | 323 | 312 | 323 | 779,000 | 323 |
| 2022-05-30 | 310 | 313 | 306 | 311 | 948,600 | 311 |
| 2022-05-27 | 314 | 316 | 306 | 308 | 656,600 | 308 |
| 2022-05-26 | 323 | 325 | 313 | 313 | 770,500 | 313 |
| 2022-05-25 | 315 | 337 | 315 | 326 | 1,979,600 | 326 |
| 2022-05-24 | 315 | 318 | 312 | 313 | 587,200 | 313 |
| 2022-05-23 | 315 | 317 | 310 | 312 | 458,000 | 312 |
| 2022-05-20 | 311 | 317 | 308 | 312 | 590,700 | 312 |
| 2022-05-19 | 312 | 317 | 307 | 315 | 858,700 | 315 |
| 2022-05-18 | 313 | 320 | 307 | 318 | 1,274,800 | 318 |
| 2022-05-17 | 322 | 336 | 319 | 319 | 1,386,700 | 319 |
| 2022-05-16 | 322 | 326 | 313 | 315 | 1,302,000 | 315 |
| 2022-05-13 | 298 | 325 | 296 | 322 | 1,868,800 | 322 |
| 2022-05-12 | 289 | 309 | 288 | 301 | 2,189,100 | 301 |
| 2022-05-11 | 268 | 290 | 261 | 289 | 2,341,300 | 289 |
| 2022-05-10 | 275 | 277 | 264 | 265 | 1,138,000 | 265 |
| 2022-05-09 | 288 | 288 | 280 | 280 | 675,000 | 280 |
| 2022-05-06 | 279 | 289 | 279 | 281 | 694,500 | 281 |
| 2022-05-02 | 280 | 281 | 274 | 276 | 634,700 | 276 |
| 2022-04-28 | 277 | 280 | 274 | 278 | 556,500 | 278 |
| 2022-04-27 | 279 | 281 | 273 | 276 | 886,000 | 276 |
| 2022-04-26 | 278 | 280 | 272 | 279 | 594,100 | 279 |
| 2022-04-25 | 280 | 285 | 277 | 278 | 703,900 | 278 |
| 2022-04-22 | 292 | 296 | 284 | 288 | 781,500 | 288 |
| 2022-04-21 | 297 | 300 | 292 | 296 | 566,400 | 296 |
| 2022-04-20 | 303 | 303 | 297 | 297 | 583,500 | 297 |
| 2022-04-19 | 303 | 306 | 300 | 305 | 624,500 | 305 |
| 2022-04-18 | 306 | 310 | 303 | 306 | 612,900 | 306 |
| 2022-04-15 | 311 | 319 | 306 | 306 | 761,100 | 306 |
| 2022-04-14 | 308 | 317 | 307 | 314 | 1,134,200 | 314 |
| 2022-04-13 | 313 | 315 | 306 | 308 | 791,900 | 308 |
| 2022-04-12 | 305 | 310 | 300 | 307 | 758,100 | 307 |
| 2022-04-11 | 312 | 320 | 307 | 308 | 952,300 | 308 |
| 2022-04-08 | 301 | 318 | 295 | 312 | 2,298,800 | 312 |
| 2022-04-07 | 291 | 299 | 283 | 299 | 1,850,300 | 299 |
| 2022-04-06 | 288 | 300 | 280 | 297 | 4,260,000 | 297 |
| 2022-04-05 | 267 | 274 | 266 | 270 | 809,000 | 270 |
| 2022-04-04 | 268 | 268 | 263 | 264 | 406,900 | 264 |
| 2022-04-01 | 265 | 270 | 258 | 269 | 869,500 | 269 |
| 2022-03-31 | 269 | 270 | 264 | 265 | 621,400 | 265 |
| 2022-03-30 | 277 | 277 | 268 | 269 | 653,800 | 269 |
| 2022-03-29 | 284 | 284 | 275 | 283 | 774,700 | 283 |
| 2022-03-28 | 293 | 295 | 287 | 287 | 567,400 | 287 |
| 2022-03-25 | 293 | 293 | 285 | 289 | 807,900 | 289 |
| 2022-03-24 | 299 | 303 | 291 | 297 | 1,486,400 | 297 |
| 2022-03-23 | 301 | 301 | 293 | 295 | 778,400 | 295 |
| 2022-03-22 | 300 | 310 | 300 | 305 | 1,156,300 | 305 |
| 2022-03-18 | 298 | 300 | 288 | 294 | 979,600 | 294 |
| 2022-03-17 | 293 | 297 | 289 | 295 | 586,500 | 295 |
| 2022-03-16 | 287 | 295 | 286 | 294 | 791,100 | 294 |
| 2022-03-15 | 309 | 309 | 291 | 293 | 1,131,200 | 293 |
| 2022-03-14 | 309 | 313 | 298 | 311 | 882,900 | 311 |
| 2022-03-11 | 301 | 313 | 301 | 307 | 1,252,000 | 307 |
| 2022-03-10 | 292 | 309 | 288 | 309 | 2,231,500 | 309 |
| 2022-03-09 | 312 | 336 | 311 | 314 | 2,778,500 | 314 |
| 2022-03-08 | 348 | 352 | 302 | 308 | 4,384,200 | 308 |
| 2022-03-07 | 309 | 352 | 308 | 341 | 5,713,200 | 341 |
| 2022-03-04 | 292 | 302 | 290 | 301 | 1,142,900 | 301 |
| 2022-03-03 | 301 | 303 | 288 | 298 | 2,218,400 | 298 |
| 2022-03-02 | 280 | 302 | 273 | 296 | 2,634,300 | 296 |
| 2022-03-01 | 274 | 275 | 268 | 270 | 474,600 | 270 |
| 2022-02-28 | 271 | 276 | 271 | 274 | 469,600 | 274 |
| 2022-02-25 | 278 | 278 | 265 | 266 | 910,400 | 266 |
| 2022-02-24 | 265 | 282 | 258 | 281 | 855,900 | 281 |
| 2022-02-22 | 267 | 271 | 261 | 262 | 240,000 | 262 |
| 2022-02-21 | 265 | 275 | 265 | 268 | 431,300 | 268 |
| 2022-02-18 | 264 | 265 | 259 | 264 | 316,100 | 264 |
| 2022-02-17 | 274 | 278 | 256 | 266 | 1,558,100 | 266 |
| 2022-02-16 | 281 | 288 | 274 | 276 | 1,130,500 | 276 |
| 2022-02-15 | 284 | 295 | 277 | 289 | 1,892,200 | 289 |
| 2022-02-14 | 263 | 293 | 259 | 281 | 3,521,400 | 281 |
| 2022-02-10 | 256 | 257 | 249 | 249 | 337,100 | 249 |
| 2022-02-09 | 261 | 261 | 254 | 255 | 366,100 | 255 |
| 2022-02-08 | 258 | 262 | 257 | 261 | 167,800 | 261 |
| 2022-02-07 | 253 | 257 | 253 | 256 | 162,600 | 256 |
| 2022-02-04 | 252 | 255 | 250 | 253 | 140,800 | 253 |
| 2022-02-03 | 248 | 252 | 247 | 249 | 130,900 | 249 |
| 2022-02-02 | 247 | 249 | 245 | 247 | 200,300 | 247 |
| 2022-02-01 | 243 | 247 | 242 | 244 | 196,900 | 244 |
| 2022-01-31 | 242 | 247 | 242 | 246 | 238,700 | 246 |
| 2022-01-28 | 243 | 247 | 241 | 242 | 326,600 | 242 |
| 2022-01-27 | 249 | 251 | 239 | 240 | 493,900 | 240 |
| 2022-01-26 | 255 | 257 | 248 | 248 | 274,400 | 248 |
| 2022-01-25 | 257 | 257 | 251 | 253 | 239,300 | 253 |
| 2022-01-24 | 257 | 259 | 253 | 258 | 172,200 | 258 |
| 2022-01-21 | 253 | 258 | 249 | 256 | 328,200 | 256 |
| 2022-01-20 | 260 | 260 | 256 | 258 | 218,700 | 258 |
| 2022-01-19 | 261 | 264 | 260 | 260 | 224,600 | 260 |
| 2022-01-18 | 266 | 268 | 264 | 264 | 248,700 | 264 |
| 2022-01-17 | 271 | 271 | 263 | 265 | 269,100 | 265 |
| 2022-01-14 | 265 | 267 | 261 | 267 | 230,500 | 267 |
| 2022-01-13 | 270 | 271 | 266 | 266 | 227,900 | 266 |
| 2022-01-12 | 263 | 270 | 263 | 268 | 254,500 | 268 |
| 2022-01-11 | 258 | 261 | 256 | 261 | 225,700 | 261 |
| 2022-01-07 | 257 | 261 | 256 | 258 | 258,400 | 258 |
| 2022-01-06 | 260 | 261 | 255 | 255 | 154,400 | 255 |
| 2022-01-05 | 258 | 263 | 258 | 261 | 284,000 | 261 |
| 2022-01-04 | 259 | 260 | 257 | 259 | 155,300 | 259 |
分割・併合履歴 ： なし
