5009 富士興産(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,364 | 1,364 | 1,341 | 1,341 | 10,400 | 1,341 |
| 2025-05-12 | 1,351 | 1,355 | 1,342 | 1,345 | 14,000 | 1,345 |
| 2025-05-09 | 1,348 | 1,354 | 1,345 | 1,345 | 12,100 | 1,345 |
| 2025-05-08 | 1,336 | 1,348 | 1,336 | 1,346 | 5,900 | 1,346 |
| 2025-05-07 | 1,342 | 1,348 | 1,335 | 1,335 | 8,900 | 1,335 |
| 2025-05-02 | 1,341 | 1,341 | 1,328 | 1,337 | 6,900 | 1,337 |
| 2025-05-01 | 1,329 | 1,336 | 1,329 | 1,331 | 8,600 | 1,331 |
| 2025-04-30 | 1,346 | 1,395 | 1,328 | 1,336 | 45,700 | 1,336 |
| 2025-04-28 | 1,331 | 1,352 | 1,331 | 1,349 | 9,200 | 1,349 |
| 2025-04-25 | 1,329 | 1,337 | 1,320 | 1,331 | 9,800 | 1,331 |
| 2025-04-24 | 1,339 | 1,347 | 1,330 | 1,330 | 6,700 | 1,330 |
| 2025-04-23 | 1,337 | 1,346 | 1,337 | 1,343 | 4,500 | 1,343 |
| 2025-04-22 | 1,330 | 1,336 | 1,329 | 1,336 | 4,400 | 1,336 |
| 2025-04-21 | 1,335 | 1,345 | 1,330 | 1,333 | 7,900 | 1,333 |
| 2025-04-18 | 1,312 | 1,333 | 1,309 | 1,322 | 10,900 | 1,322 |
| 2025-04-17 | 1,305 | 1,310 | 1,300 | 1,300 | 7,500 | 1,300 |
| 2025-04-16 | 1,305 | 1,314 | 1,292 | 1,299 | 10,500 | 1,299 |
| 2025-04-15 | 1,307 | 1,320 | 1,305 | 1,305 | 8,800 | 1,305 |
| 2025-04-14 | 1,305 | 1,320 | 1,302 | 1,305 | 12,800 | 1,305 |
| 2025-04-11 | 1,285 | 1,294 | 1,255 | 1,294 | 17,900 | 1,294 |
| 2025-04-10 | 1,348 | 1,348 | 1,295 | 1,306 | 26,200 | 1,306 |
| 2025-04-09 | 1,260 | 1,263 | 1,223 | 1,238 | 27,400 | 1,238 |
| 2025-04-08 | 1,258 | 1,325 | 1,257 | 1,290 | 27,700 | 1,290 |
| 2025-04-07 | 1,226 | 1,248 | 1,191 | 1,198 | 66,000 | 1,198 |
| 2025-04-04 | 1,350 | 1,350 | 1,295 | 1,327 | 49,100 | 1,327 |
| 2025-04-03 | 1,375 | 1,382 | 1,365 | 1,369 | 34,400 | 1,369 |
| 2025-04-02 | 1,400 | 1,403 | 1,388 | 1,393 | 16,600 | 1,393 |
| 2025-04-01 | 1,416 | 1,417 | 1,400 | 1,400 | 10,400 | 1,400 |
| 2025-03-31 | 1,429 | 1,429 | 1,400 | 1,400 | 24,500 | 1,400 |
| 2025-03-28 | 1,421 | 1,448 | 1,421 | 1,432 | 23,300 | 1,432 |
| 2025-03-27 | 1,488 | 1,494 | 1,481 | 1,481 | 29,400 | 1,481 |
| 2025-03-26 | 1,493 | 1,493 | 1,483 | 1,488 | 26,000 | 1,488 |
| 2025-03-25 | 1,499 | 1,499 | 1,490 | 1,490 | 14,200 | 1,490 |
| 2025-03-24 | 1,499 | 1,499 | 1,490 | 1,493 | 10,300 | 1,493 |
| 2025-03-21 | 1,498 | 1,499 | 1,489 | 1,497 | 28,500 | 1,497 |
| 2025-03-19 | 1,485 | 1,498 | 1,482 | 1,495 | 17,400 | 1,495 |
| 2025-03-18 | 1,476 | 1,491 | 1,475 | 1,490 | 23,100 | 1,490 |
| 2025-03-17 | 1,460 | 1,479 | 1,460 | 1,476 | 23,500 | 1,476 |
| 2025-03-14 | 1,453 | 1,456 | 1,449 | 1,456 | 10,100 | 1,456 |
| 2025-03-13 | 1,457 | 1,457 | 1,448 | 1,453 | 8,400 | 1,453 |
| 2025-03-12 | 1,447 | 1,456 | 1,447 | 1,448 | 12,300 | 1,448 |
| 2025-03-11 | 1,461 | 1,462 | 1,440 | 1,451 | 19,300 | 1,451 |
| 2025-03-10 | 1,478 | 1,478 | 1,463 | 1,463 | 12,400 | 1,463 |
| 2025-03-07 | 1,467 | 1,480 | 1,462 | 1,464 | 15,600 | 1,464 |
| 2025-03-06 | 1,467 | 1,473 | 1,460 | 1,466 | 5,600 | 1,466 |
| 2025-03-05 | 1,450 | 1,478 | 1,450 | 1,467 | 8,100 | 1,467 |
| 2025-03-04 | 1,457 | 1,457 | 1,446 | 1,455 | 13,500 | 1,455 |
| 2025-03-03 | 1,449 | 1,463 | 1,445 | 1,454 | 10,300 | 1,454 |
| 2025-02-28 | 1,445 | 1,448 | 1,441 | 1,446 | 8,900 | 1,446 |
| 2025-02-27 | 1,449 | 1,450 | 1,445 | 1,445 | 4,400 | 1,445 |
| 2025-02-26 | 1,452 | 1,452 | 1,440 | 1,445 | 9,500 | 1,445 |
| 2025-02-25 | 1,455 | 1,461 | 1,451 | 1,458 | 6,200 | 1,458 |
| 2025-02-21 | 1,453 | 1,458 | 1,445 | 1,456 | 13,800 | 1,456 |
| 2025-02-20 | 1,456 | 1,456 | 1,445 | 1,449 | 11,000 | 1,449 |
| 2025-02-19 | 1,453 | 1,468 | 1,450 | 1,450 | 11,300 | 1,450 |
| 2025-02-18 | 1,462 | 1,462 | 1,450 | 1,453 | 8,400 | 1,453 |
| 2025-02-17 | 1,465 | 1,466 | 1,454 | 1,461 | 9,100 | 1,461 |
| 2025-02-14 | 1,468 | 1,472 | 1,455 | 1,465 | 21,500 | 1,465 |
| 2025-02-13 | 1,462 | 1,472 | 1,454 | 1,463 | 10,500 | 1,463 |
| 2025-02-12 | 1,441 | 1,460 | 1,429 | 1,460 | 34,400 | 1,460 |
| 2025-02-10 | 1,454 | 1,462 | 1,448 | 1,457 | 16,300 | 1,457 |
| 2025-02-07 | 1,440 | 1,452 | 1,440 | 1,450 | 9,800 | 1,450 |
| 2025-02-06 | 1,428 | 1,451 | 1,428 | 1,451 | 19,500 | 1,451 |
| 2025-02-05 | 1,430 | 1,434 | 1,427 | 1,428 | 6,400 | 1,428 |
| 2025-02-04 | 1,437 | 1,437 | 1,428 | 1,429 | 13,800 | 1,429 |
| 2025-02-03 | 1,428 | 1,430 | 1,410 | 1,427 | 17,500 | 1,427 |
| 2025-01-31 | 1,409 | 1,429 | 1,407 | 1,424 | 25,900 | 1,424 |
| 2025-01-30 | 1,422 | 1,427 | 1,395 | 1,407 | 160,400 | 1,407 |
| 2025-01-29 | 1,431 | 1,435 | 1,427 | 1,427 | 19,200 | 1,427 |
| 2025-01-28 | 1,425 | 1,432 | 1,417 | 1,427 | 19,800 | 1,427 |
| 2025-01-27 | 1,431 | 1,434 | 1,422 | 1,425 | 15,700 | 1,425 |
| 2025-01-24 | 1,410 | 1,429 | 1,406 | 1,418 | 18,600 | 1,418 |
| 2025-01-23 | 1,418 | 1,418 | 1,406 | 1,410 | 11,800 | 1,410 |
| 2025-01-22 | 1,414 | 1,418 | 1,409 | 1,418 | 16,900 | 1,418 |
| 2025-01-21 | 1,405 | 1,415 | 1,403 | 1,415 | 10,000 | 1,415 |
| 2025-01-20 | 1,390 | 1,409 | 1,390 | 1,408 | 17,400 | 1,408 |
| 2025-01-17 | 1,382 | 1,390 | 1,367 | 1,390 | 33,400 | 1,390 |
| 2025-01-16 | 1,404 | 1,404 | 1,385 | 1,385 | 43,800 | 1,385 |
| 2025-01-15 | 1,419 | 1,419 | 1,395 | 1,404 | 44,700 | 1,404 |
| 2025-01-14 | 1,452 | 1,455 | 1,412 | 1,415 | 39,600 | 1,415 |
| 2025-01-10 | 1,459 | 1,463 | 1,450 | 1,453 | 5,900 | 1,453 |
| 2025-01-09 | 1,472 | 1,472 | 1,460 | 1,460 | 17,000 | 1,460 |
| 2025-01-08 | 1,474 | 1,482 | 1,471 | 1,473 | 16,500 | 1,473 |
| 2025-01-07 | 1,468 | 1,482 | 1,458 | 1,473 | 14,500 | 1,473 |
| 2025-01-06 | 1,470 | 1,470 | 1,456 | 1,468 | 17,100 | 1,468 |
分割・併合履歴 ： [2012-09-26]1株→0.1株