5017 富士石油(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	365	368	362	365	381,200	365
2023-12-28	365	369	361	367	442,100	367
2023-12-27	359	367	357	366	680,400	366
2023-12-26	352	357	349	356	352,300	356
2023-12-25	357	357	347	350	395,800	350
2023-12-22	352	361	350	354	490,500	354
2023-12-21	349	355	342	350	849,700	350
2023-12-20	358	359	351	351	461,900	351
2023-12-19	359	366	352	353	1,066,900	353
2023-12-18	336	360	329	355	1,681,700	355
2023-12-15	334	338	331	336	408,600	336
2023-12-14	343	343	330	332	553,500	332
2023-12-13	340	344	337	339	459,700	339
2023-12-12	350	350	341	341	398,400	341
2023-12-11	341	352	341	346	756,900	346
2023-12-08	337	339	330	331	690,300	331
2023-12-07	342	343	338	339	560,200	339
2023-12-06	346	350	345	350	358,300	350
2023-12-05	350	352	342	345	997,400	345
2023-12-04	366	366	353	354	596,400	354
2023-12-01	366	373	364	366	531,600	366
2023-11-30	364	365	361	365	502,400	365
2023-11-29	367	372	363	366	479,500	366
2023-11-28	366	372	362	366	791,600	366
2023-11-27	365	373	365	369	564,500	369
2023-11-24	367	377	363	363	1,116,900	363
2023-11-22	349	369	349	369	1,516,500	369
2023-11-21	352	354	349	349	665,000	349
2023-11-20	345	354	344	350	614,900	350
2023-11-17	335	343	331	343	812,700	343
2023-11-16	336	347	336	343	1,095,100	343
2023-11-15	343	351	335	336	1,447,600	336
2023-11-14	348	358	341	345	1,407,100	345
2023-11-13	323	354	317	350	3,499,900	350
2023-11-10	302	310	299	310	746,400	310
2023-11-09	298	305	295	305	962,600	305
2023-11-08	314	314	296	297	1,505,000	297
2023-11-07	319	322	316	318	547,900	318
2023-11-06	322	323	318	319	577,300	319
2023-11-02	317	323	317	318	781,900	318
2023-11-01	316	318	314	315	557,600	315
2023-10-31	313	316	308	316	770,300	316
2023-10-30	310	315	310	312	1,851,700	312
2023-10-27	310	314	308	314	637,300	314
2023-10-26	312	315	307	308	585,200	308
2023-10-25	307	316	307	313	472,700	313
2023-10-24	306	312	303	311	711,900	311
2023-10-23	324	324	312	312	877,200	312
2023-10-20	324	329	321	326	993,300	326
2023-10-19	320	325	317	320	724,600	320
2023-10-18	317	322	315	322	786,300	322
2023-10-17	315	319	311	313	734,000	313
2023-10-16	321	326	315	317	966,100	317
2023-10-13	315	317	309	312	503,700	312
2023-10-12	313	318	307	316	976,800	316
2023-10-11	314	322	313	314	833,300	314
2023-10-10	326	326	315	316	2,408,000	316
2023-10-06	304	305	294	298	1,105,400	298
2023-10-05	295	306	292	303	1,508,300	303
2023-10-04	311	313	300	300	1,549,000	300
2023-10-03	328	329	311	311	1,770,800	311
2023-10-02	343	345	333	335	863,400	335
2023-09-29	357	357	342	343	1,038,700	343
2023-09-28	362	378	358	360	1,208,200	360
2023-09-27	349	357	347	356	898,000	356
2023-09-26	355	357	351	353	694,700	353
2023-09-25	367	367	356	357	803,900	357
2023-09-22	359	368	354	367	947,600	367
2023-09-21	356	365	354	362	1,234,800	362
2023-09-20	382	384	364	364	2,295,400	364
2023-09-19	380	387	373	381	1,967,300	381
2023-09-15	371	381	366	372	2,287,000	372
2023-09-14	356	373	352	360	3,144,600	360
2023-09-13	332	350	332	348	1,882,400	348
2023-09-12	331	334	321	325	685,400	325
2023-09-11	325	332	325	329	988,800	329
2023-09-08	327	331	322	322	572,400	322
2023-09-07	323	331	322	327	642,900	327
2023-09-06	320	327	320	321	473,000	321
2023-09-05	323	323	318	319	381,200	319
2023-09-04	324	331	322	323	966,300	323
2023-09-01	306	318	306	318	1,155,100	318
2023-08-31	306	308	305	305	269,800	305
2023-08-30	304	307	302	306	332,500	306
2023-08-29	299	308	299	305	452,400	305
2023-08-28	293	300	293	297	536,800	297
2023-08-25	290	292	288	290	182,400	290
2023-08-24	292	294	291	291	243,000	291
2023-08-23	289	294	289	293	283,100	293
2023-08-22	290	291	288	289	223,400	289
2023-08-21	290	292	288	289	443,300	289
2023-08-18	294	296	287	288	374,900	288
2023-08-17	296	296	288	293	504,000	293
2023-08-16	306	307	298	298	585,600	298
2023-08-15	310	314	307	310	645,900	310
2023-08-14	303	312	296	308	1,142,400	308
2023-08-10	294	310	294	310	1,802,500	310
2023-08-09	295	297	291	292	353,800	292
2023-08-08	296	298	291	291	509,700	291
2023-08-07	290	297	289	296	425,200	296
2023-08-04	288	290	286	288	318,000	288
2023-08-03	290	291	288	288	311,900	288
2023-08-02	294	297	291	293	350,300	293
2023-08-01	300	302	295	297	510,200	297
2023-07-31	296	299	294	299	575,600	299
2023-07-28	290	293	286	293	553,700	293
2023-07-27	293	296	291	292	383,600	292
2023-07-26	297	299	290	292	540,900	292
2023-07-25	292	302	291	295	1,232,300	295
2023-07-24	289	296	288	291	1,049,600	291
2023-07-21	278	291	277	286	1,450,900	286
2023-07-20	278	279	276	278	189,000	278
2023-07-19	275	278	274	278	266,600	278
2023-07-18	274	277	273	274	270,100	274
2023-07-14	274	275	270	274	381,900	274
2023-07-13	274	275	272	273	203,800	273
2023-07-12	278	279	274	274	365,400	274
2023-07-11	277	278	275	277	260,800	277
2023-07-10	274	280	273	278	503,100	278
2023-07-07	272	276	271	273	376,400	273
2023-07-06	277	278	272	275	455,600	275
2023-07-05	277	279	273	277	302,300	277
2023-07-04	277	278	275	277	299,700	277
2023-07-03	274	278	273	278	614,600	278
2023-06-30	272	276	271	274	595,200	274
2023-06-29	272	272	270	271	302,800	271
2023-06-28	268	273	267	273	545,000	273
2023-06-27	266	269	262	269	383,900	269
2023-06-26	269	269	265	265	316,100	265
2023-06-23	268	271	265	268	626,400	268
2023-06-22	269	271	266	267	366,500	267
2023-06-21	269	269	266	267	463,200	267
2023-06-20	272	272	267	270	405,400	270
2023-06-19	268	273	268	270	580,200	270
2023-06-16	265	269	265	268	557,100	268
2023-06-15	264	266	263	263	280,700	263
2023-06-14	267	268	264	264	302,400	264
2023-06-13	263	266	263	265	222,200	265
2023-06-12	266	266	263	264	213,400	264
2023-06-09	263	265	262	265	337,100	265
2023-06-08	265	269	263	264	483,700	264
2023-06-07	267	268	263	263	609,800	263
2023-06-06	263	268	263	266	686,800	266
2023-06-05	263	264	262	263	189,500	263
2023-06-02	258	261	256	260	309,800	260
2023-06-01	256	259	256	257	317,000	257
2023-05-31	261	262	258	258	374,000	258
2023-05-30	266	266	261	264	221,300	264
2023-05-29	265	268	262	267	491,400	267
2023-05-26	267	269	263	264	517,600	264
2023-05-25	269	273	267	271	717,000	271
2023-05-24	260	270	260	270	663,300	270
2023-05-23	260	261	258	260	370,500	260
2023-05-22	258	260	257	260	196,200	260
2023-05-19	258	259	256	257	273,300	257
2023-05-18	255	263	255	258	503,200	258
2023-05-17	253	254	251	253	359,000	253
2023-05-16	256	257	253	253	346,500	253
2023-05-15	258	258	254	257	510,600	257
2023-05-12	260	261	255	259	975,200	259
2023-05-11	264	272	261	261	1,287,400	261
2023-05-10	265	265	259	259	655,000	259
2023-05-09	266	269	263	264	433,800	264
2023-05-08	262	266	261	265	446,800	265
2023-05-02	267	267	262	263	357,100	263
2023-05-01	268	271	265	267	285,700	267
2023-04-28	267	269	264	266	230,500	266
2023-04-27	265	268	264	265	249,700	265
2023-04-26	266	268	264	266	291,500	266
2023-04-25	273	274	267	268	350,100	268
2023-04-24	263	272	261	268	763,800	268
2023-04-21	262	265	261	264	385,800	264
2023-04-20	261	263	260	262	322,300	262
2023-04-19	265	266	262	263	323,800	263
2023-04-18	265	266	263	266	310,100	266
2023-04-17	267	267	261	265	397,400	265
2023-04-14	267	267	263	263	491,700	263
2023-04-13	269	269	266	266	314,200	266
2023-04-12	270	271	267	268	520,000	268
2023-04-11	268	270	265	268	257,600	268
2023-04-10	267	271	267	268	394,300	268
2023-04-07	267	269	265	266	372,100	266
2023-04-06	273	276	267	268	704,600	268
2023-04-05	277	278	271	273	844,100	273
2023-04-04	281	286	278	281	1,736,000	281
2023-04-03	268	282	268	279	2,789,400	279
2023-03-31	259	265	259	265	488,800	265
2023-03-30	257	260	253	257	686,800	257
2023-03-29	264	265	261	265	519,500	265
2023-03-28	264	264	260	262	442,700	262
2023-03-27	259	261	257	260	406,700	260
2023-03-24	257	259	256	258	444,500	258
2023-03-23	254	261	254	261	501,300	261
2023-03-22	254	257	253	255	530,500	255
2023-03-20	252	254	248	248	529,600	248
2023-03-17	252	255	249	255	564,400	255
2023-03-16	250	255	248	252	1,097,500	252
2023-03-15	256	256	252	254	577,500	254
2023-03-14	256	256	252	252	899,200	252
2023-03-13	263	263	260	260	520,700	260
2023-03-10	267	269	266	266	547,100	266
2023-03-09	269	271	268	270	450,700	270
2023-03-08	270	271	267	270	521,300	270
2023-03-07	268	272	268	272	487,700	272
2023-03-06	269	271	267	268	342,600	268
2023-03-03	269	269	264	267	594,600	267
2023-03-02	269	273	267	267	549,200	267
2023-03-01	267	270	266	267	296,300	267
2023-02-28	267	271	266	267	597,700	267
2023-02-27	261	268	261	268	639,100	268
2023-02-24	259	262	258	259	288,700	259
2023-02-22	257	259	255	258	298,500	258
2023-02-21	254	260	254	258	574,600	258
2023-02-20	252	254	251	252	517,800	252
2023-02-17	259	259	252	253	619,100	253
2023-02-16	257	258	256	258	349,900	258
2023-02-15	257	259	255	257	587,900	257
2023-02-14	259	262	256	259	545,600	259
2023-02-13	246	263	246	257	1,687,600	257
2023-02-10	266	266	260	261	882,800	261
2023-02-09	265	268	265	268	294,000	268
2023-02-08	265	268	264	268	578,000	268
2023-02-07	266	266	263	264	318,500	264
2023-02-06	257	266	257	266	854,500	266
2023-02-03	262	262	257	258	712,100	258
2023-02-02	264	265	262	263	366,900	263
2023-02-01	266	267	264	264	329,900	264
2023-01-31	265	265	262	265	430,000	265
2023-01-30	267	268	264	264	540,500	264
2023-01-27	269	269	267	268	276,200	268
2023-01-26	266	268	265	268	314,000	268
2023-01-25	263	267	262	266	430,600	266
2023-01-24	265	266	262	264	374,000	264
2023-01-23	263	265	261	264	719,700	264
2023-01-20	259	261	258	260	378,800	260
2023-01-19	256	259	256	257	450,900	257
2023-01-18	257	261	256	260	707,700	260
2023-01-17	256	258	255	257	315,700	257
2023-01-16	255	259	254	256	332,900	256
2023-01-13	257	260	256	257	458,000	257
2023-01-12	256	258	255	256	376,100	256
2023-01-11	253	257	253	256	320,800	256
2023-01-10	249	253	248	253	339,800	253
2023-01-06	246	250	245	250	377,100	250
2023-01-05	249	250	245	245	552,200	245
2023-01-04	254	254	248	248	667,900	248

分割・併合履歴：なし