5009 富士興産(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-061,4091,4091,4011,4089,4001,408
2024-12-051,4021,4071,3971,40313,9001,403
2024-12-041,4031,4041,3931,40311,0001,403
2024-12-031,3931,4051,3921,40015,3001,400
2024-12-021,3891,3941,3861,39217,4001,392
2024-11-291,3871,3961,3861,39214,4001,392
2024-11-281,3851,3951,3791,38620,2001,386
2024-11-271,4141,4151,3861,38628,5001,386
2024-11-261,4221,4231,4091,41412,5001,414
2024-11-251,4341,4401,4221,42613,9001,426
2024-11-221,4301,4401,4301,4348,5001,434
2024-11-211,4401,4421,4291,4304,1001,430
2024-11-201,4451,4491,4311,43917,2001,439
2024-11-191,4371,4471,4371,44413,7001,444
2024-11-181,4081,4361,4081,43613,7001,436
2024-11-151,4201,4281,4101,41917,6001,419
2024-11-141,4251,4251,4141,41418,3001,414
2024-11-131,4191,4281,4081,42212,6001,422
2024-11-121,4191,4341,4141,41617,6001,416
2024-11-111,4511,4511,4221,42510,4001,425
2024-11-081,4601,4601,4511,4534,5001,453
2024-11-071,4401,4601,4401,45220,9001,452
2024-11-061,4221,4401,4211,43711,8001,437
2024-11-051,4401,4401,4231,42614,3001,426
2024-11-011,4271,4291,4101,41516,3001,415
2024-10-311,4151,4341,4121,43416,8001,434
2024-10-301,4181,4211,4121,41255,7001,412
2024-10-291,4251,4291,4121,42112,6001,421
2024-10-281,4091,4291,4021,42516,4001,425
2024-10-251,4211,4271,3951,41226,8001,412
2024-10-241,4321,4321,4191,42117,7001,421
2024-10-231,4371,4441,4291,43421,9001,434
2024-10-221,4751,4751,4221,42838,0001,428
2024-10-211,4681,4751,4581,47517,9001,475
2024-10-181,4851,4851,4651,46816,1001,468
2024-10-171,5031,5031,4811,48611,4001,486
2024-10-161,4871,4991,4851,4978,4001,497
2024-10-151,4871,5031,4861,50210,1001,502
2024-10-111,4861,5031,4861,48611,2001,486
2024-10-101,5121,5121,4861,48627,8001,486
2024-10-091,5331,5331,4941,51724,6001,517
2024-10-081,5501,5501,5311,53514,9001,535
2024-10-071,5521,5601,5471,5549,8001,554
2024-10-041,5361,5561,5361,5468,1001,546
2024-10-031,5521,5521,5381,5435,2001,543
2024-10-021,5561,5611,5371,54612,1001,546
2024-10-011,5141,5501,5121,55026,0001,550
2024-09-301,4861,5191,4771,51422,1001,514
2024-09-271,5081,5201,4751,51637,3001,516
2024-09-261,5451,5461,5251,53521,2001,535
2024-09-251,5451,5451,5211,53822,1001,538
2024-09-241,5161,5411,5161,53416,0001,534
2024-09-201,5251,5251,5031,5138,7001,513
2024-09-191,4921,5101,4921,50718,9001,507
2024-09-181,5101,5101,4831,49711,7001,497
2024-09-171,5101,5231,4701,48825,5001,488
2024-09-131,5221,5231,5081,5107,6001,510
2024-09-121,4981,5141,4961,5148,6001,514
2024-09-111,4931,4961,4731,48616,6001,486
2024-09-101,5091,5191,4911,49324,3001,493
2024-09-091,4801,5091,4711,50918,3001,509
2024-09-061,5211,5211,4911,51116,4001,511
2024-09-051,5101,5391,5101,5218,3001,521
2024-09-041,5471,5471,5081,51045,5001,510
2024-09-031,5801,5801,5651,5655,7001,565
2024-09-021,5771,5841,5621,5707,0001,570
2024-08-301,5641,5851,5611,57710,6001,577
2024-08-291,5611,5671,5601,5609,1001,560
2024-08-281,5661,5661,5551,5664,0001,566
2024-08-271,5431,5661,5431,56611,9001,566
2024-08-261,5301,5401,5251,5389,6001,538
2024-08-231,5201,5281,5171,5258,6001,525
2024-08-221,5211,5291,5161,52014,9001,520
2024-08-211,5251,5301,5201,5238,6001,523
2024-08-201,5431,5451,5261,54410,3001,544
2024-08-191,5451,5451,5141,51621,1001,516
2024-08-161,5611,5611,5001,54241,7001,542
2024-08-151,5331,5621,5291,53910,2001,539
2024-08-141,5421,5421,5221,5338,2001,533
2024-08-131,4891,5451,4891,52315,8001,523
2024-08-091,4731,5101,4531,48923,1001,489
2024-08-081,4511,4791,4361,46718,4001,467
2024-08-071,4601,4931,4301,45423,5001,454
2024-08-061,4061,4911,4061,46754,6001,467
2024-08-051,4281,4281,3101,31076,1001,310
2024-08-021,5371,5401,4881,48853,5001,488
2024-08-011,6361,6361,5761,57749,7001,577
2024-07-311,6251,6371,6091,63728,7001,637
2024-07-301,6711,6711,6271,62993,8001,629
2024-07-291,6701,6851,6621,67627,2001,676
2024-07-261,6741,6941,6701,67819,0001,678
2024-07-251,6691,6891,6581,66822,6001,668
2024-07-241,7011,7031,6801,68123,8001,681
2024-07-231,7001,7101,6981,70414,1001,704
2024-07-221,7141,7141,6901,70016,7001,700
2024-07-191,7181,7181,6981,71427,4001,714
2024-07-181,7251,7261,7141,71615,5001,716
2024-07-171,7361,7411,7221,72517,0001,725
2024-07-161,7451,7571,7271,72719,2001,727
2024-07-121,7421,7561,7401,74510,3001,745
2024-07-111,7341,7561,7341,74214,5001,742
2024-07-101,7801,7801,7211,73128,5001,731
2024-07-091,7571,7681,7411,74320,7001,743
2024-07-081,7741,7791,7561,75815,1001,758
2024-07-051,7931,7931,7551,75522,8001,755
2024-07-041,7921,7971,7861,7928,8001,792
2024-07-031,7861,7991,7841,78623,0001,786
2024-07-021,7891,7891,7771,7866,8001,786
2024-07-011,7991,7991,7781,77819,3001,778
2024-06-281,7551,7921,7551,78922,8001,789
2024-06-271,7651,7741,7531,76010,8001,760
2024-06-261,7751,7751,7521,7659,1001,765
2024-06-251,7401,7701,7401,76918,6001,769
2024-06-241,7281,7471,7161,7477,9001,747
2024-06-211,7091,7361,7091,72519,5001,725
2024-06-201,7041,7111,6971,7085,4001,708
2024-06-191,6931,7181,6931,7047,7001,704
2024-06-181,7211,7211,6921,6928,9001,692
2024-06-171,7331,7331,7021,71311,9001,713
2024-06-141,6891,7401,6891,73418,4001,734
2024-06-131,7311,7311,6881,68811,8001,688
2024-06-121,7351,7351,7221,7317,5001,731
2024-06-111,7341,7471,7221,72315,9001,723
2024-06-101,6971,7221,6971,72215,1001,722
2024-06-071,6831,6951,6731,6917,9001,691
2024-06-061,6681,6831,6681,67910,2001,679
2024-06-051,6781,6801,6651,67314,8001,673
2024-06-041,6751,6851,6661,68310,7001,683
2024-06-031,6841,6941,6761,67713,6001,677
2024-05-311,6401,6821,6401,67530,3001,675
2024-05-301,6451,6531,6351,64031,0001,640
2024-05-291,6691,6721,6471,64726,5001,647
2024-05-281,6701,6811,6651,66914,6001,669
2024-05-271,6771,6901,6621,66440,7001,664
2024-05-241,6601,6861,6561,67718,8001,677
2024-05-231,6671,6861,6641,66822,6001,668
2024-05-221,6811,6951,6641,67134,7001,671
2024-05-211,7051,7201,6861,68646,3001,686
2024-05-201,7311,7541,7111,71141,7001,711
2024-05-171,7391,7601,7351,73522,0001,735
2024-05-161,7431,7791,7191,74466,5001,744
2024-05-151,7701,7701,7431,76068,2001,760
2024-05-141,7771,7901,7631,77028,7001,770
2024-05-131,7991,8001,7601,77852,0001,778
2024-05-101,7951,8131,7911,81225,6001,812
2024-05-091,7951,7961,7801,79318,9001,793
2024-05-081,7881,8021,7871,79713,4001,797
2024-05-071,7821,8011,7801,79515,3001,795
2024-05-021,7811,7981,7811,78410,0001,784
2024-05-011,7941,7941,7671,78029,4001,780
2024-04-301,8131,8151,7961,79731,7001,797
2024-04-261,8001,8241,7961,81970,7001,819
2024-04-251,8221,8221,8021,80712,5001,807
2024-04-241,8001,8301,7951,82318,6001,823
2024-04-231,7801,8041,7791,80015,3001,800
2024-04-221,7781,8041,7781,78225,2001,782
2024-04-191,8021,8051,7651,78237,6001,782
2024-04-181,7771,8191,7751,80024,4001,800
2024-04-171,8091,8251,7801,78736,2001,787
2024-04-161,8101,8311,8001,81239,5001,812
2024-04-151,8151,8261,7991,82448,0001,824
2024-04-121,8231,8341,8131,82640,7001,826
2024-04-111,8271,8381,8181,82655,3001,826
2024-04-101,8501,8651,8451,85317,2001,853
2024-04-091,8411,8581,8401,85429,2001,854
2024-04-081,8341,8431,8181,84136,4001,841
2024-04-051,8391,8441,8171,83427,7001,834
2024-04-041,8401,8541,8271,85130,6001,851
2024-04-031,8191,8501,8101,84029,3001,840
2024-04-021,8401,8561,8201,82050,1001,820
2024-04-011,9081,9091,8401,84066,7001,840
2024-03-291,8721,9131,8671,90754,1001,907
2024-03-281,9001,9001,8521,857123,2001,857
2024-03-272,0032,0041,9851,995103,6001,995
2024-03-261,9952,0051,9921,99423,3001,994
2024-03-251,9922,0011,9811,99048,3001,990
2024-03-222,0092,0101,9851,99259,0001,992
2024-03-212,0022,0101,9902,00545,8002,005
2024-03-191,9902,0081,9782,00833,0002,008
2024-03-182,0022,0101,9882,00441,5002,004
2024-03-152,0152,0311,9982,00223,8002,002
2024-03-141,9922,0311,9802,01528,7002,015
2024-03-131,9902,0011,9571,98337,8001,983
2024-03-121,9751,9851,9401,98357,4001,983
2024-03-112,0282,0401,9911,99841,7001,998
2024-03-082,0292,0612,0182,04128,8002,041
2024-03-072,0702,0712,0402,04420,8002,044
2024-03-062,0512,0722,0502,06021,9002,060
2024-03-052,0472,0672,0352,06618,9002,066
2024-03-042,1062,1062,0392,04275,2002,042
2024-03-012,1212,1212,0972,11219,5002,112
2024-02-292,0942,1342,0902,13023,2002,130
2024-02-282,0802,1082,0792,09424,5002,094
2024-02-272,0752,1032,0692,07132,3002,071
2024-02-262,0872,0872,0592,07227,3002,072
2024-02-222,0852,1012,0762,09315,6002,093
2024-02-212,0972,1092,0682,07317,7002,073
2024-02-202,1092,1252,0982,09818,9002,098
2024-02-192,0632,1082,0632,10827,9002,108
2024-02-162,0582,0852,0532,06819,7002,068
2024-02-152,0502,0862,0432,04625,1002,046
2024-02-142,0802,1082,0372,04677,0002,046
2024-02-132,0822,1092,0582,09531,8002,095
2024-02-092,0902,1172,0822,09133,7002,091
2024-02-082,1672,1672,0712,08181,5002,081
2024-02-072,0702,1832,0702,18299,4002,182
2024-02-062,0662,1752,0342,091186,6002,091
2024-02-052,0202,0251,9972,01670,4002,016
2024-02-022,0182,0181,9652,00051,6002,000
2024-02-012,0162,0221,9972,01229,7002,012
2024-01-312,0112,0322,0112,01629,3002,016
2024-01-302,0222,0222,0012,01052,9002,010
2024-01-291,9932,0231,9932,02222,7002,022
2024-01-261,9982,0151,9871,98823,3001,988
2024-01-251,9822,0301,9781,99840,3001,998
2024-01-241,9801,9891,9581,97826,4001,978
2024-01-232,0042,0041,9781,98936,3001,989
2024-01-221,9802,0151,9801,99833,7001,998
2024-01-191,9792,0091,9671,97544,6001,975
2024-01-181,9451,9951,9451,97932,3001,979
2024-01-171,9411,9991,9341,94754,6001,947
2024-01-161,9531,9531,9251,93531,1001,935
2024-01-151,9321,9471,9151,94027,0001,940
2024-01-121,9381,9461,9051,91340,1001,913
2024-01-111,9581,9711,9401,94033,5001,940
2024-01-101,9501,9571,9341,95024,4001,950
2024-01-091,9481,9561,9121,94537,4001,945
2024-01-051,9161,9441,9161,94429,0001,944
2024-01-041,8661,9151,8651,91541,6001,915

分割・併合履歴 : [2012-09-26]1株→0.1株