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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,781 | 1,798 | 1,781 | 1,784 | 10,000 | 1,784 |
| 2024-05-01 | 1,794 | 1,794 | 1,767 | 1,780 | 29,400 | 1,780 |
| 2024-04-30 | 1,813 | 1,815 | 1,796 | 1,797 | 31,700 | 1,797 |
| 2024-04-26 | 1,800 | 1,824 | 1,796 | 1,819 | 70,700 | 1,819 |
| 2024-04-25 | 1,822 | 1,822 | 1,802 | 1,807 | 12,500 | 1,807 |
| 2024-04-24 | 1,800 | 1,830 | 1,795 | 1,823 | 18,600 | 1,823 |
| 2024-04-23 | 1,780 | 1,804 | 1,779 | 1,800 | 15,300 | 1,800 |
| 2024-04-22 | 1,778 | 1,804 | 1,778 | 1,782 | 25,200 | 1,782 |
| 2024-04-19 | 1,802 | 1,805 | 1,765 | 1,782 | 37,600 | 1,782 |
| 2024-04-18 | 1,777 | 1,819 | 1,775 | 1,800 | 24,400 | 1,800 |
| 2024-04-17 | 1,809 | 1,825 | 1,780 | 1,787 | 36,200 | 1,787 |
| 2024-04-16 | 1,810 | 1,831 | 1,800 | 1,812 | 39,500 | 1,812 |
| 2024-04-15 | 1,815 | 1,826 | 1,799 | 1,824 | 48,000 | 1,824 |
| 2024-04-12 | 1,823 | 1,834 | 1,813 | 1,826 | 40,700 | 1,826 |
| 2024-04-11 | 1,827 | 1,838 | 1,818 | 1,826 | 55,300 | 1,826 |
| 2024-04-10 | 1,850 | 1,865 | 1,845 | 1,853 | 17,200 | 1,853 |
| 2024-04-09 | 1,841 | 1,858 | 1,840 | 1,854 | 29,200 | 1,854 |
| 2024-04-08 | 1,834 | 1,843 | 1,818 | 1,841 | 36,400 | 1,841 |
| 2024-04-05 | 1,839 | 1,844 | 1,817 | 1,834 | 27,700 | 1,834 |
| 2024-04-04 | 1,840 | 1,854 | 1,827 | 1,851 | 30,600 | 1,851 |
| 2024-04-03 | 1,819 | 1,850 | 1,810 | 1,840 | 29,300 | 1,840 |
| 2024-04-02 | 1,840 | 1,856 | 1,820 | 1,820 | 50,100 | 1,820 |
| 2024-04-01 | 1,908 | 1,909 | 1,840 | 1,840 | 66,700 | 1,840 |
| 2024-03-29 | 1,872 | 1,913 | 1,867 | 1,907 | 54,100 | 1,907 |
| 2024-03-28 | 1,900 | 1,900 | 1,852 | 1,857 | 123,200 | 1,857 |
| 2024-03-27 | 2,003 | 2,004 | 1,985 | 1,995 | 103,600 | 1,995 |
| 2024-03-26 | 1,995 | 2,005 | 1,992 | 1,994 | 23,300 | 1,994 |
| 2024-03-25 | 1,992 | 2,001 | 1,981 | 1,990 | 48,300 | 1,990 |
| 2024-03-22 | 2,009 | 2,010 | 1,985 | 1,992 | 59,000 | 1,992 |
| 2024-03-21 | 2,002 | 2,010 | 1,990 | 2,005 | 45,800 | 2,005 |
| 2024-03-19 | 1,990 | 2,008 | 1,978 | 2,008 | 33,000 | 2,008 |
| 2024-03-18 | 2,002 | 2,010 | 1,988 | 2,004 | 41,500 | 2,004 |
| 2024-03-15 | 2,015 | 2,031 | 1,998 | 2,002 | 23,800 | 2,002 |
| 2024-03-14 | 1,992 | 2,031 | 1,980 | 2,015 | 28,700 | 2,015 |
| 2024-03-13 | 1,990 | 2,001 | 1,957 | 1,983 | 37,800 | 1,983 |
| 2024-03-12 | 1,975 | 1,985 | 1,940 | 1,983 | 57,400 | 1,983 |
| 2024-03-11 | 2,028 | 2,040 | 1,991 | 1,998 | 41,700 | 1,998 |
| 2024-03-08 | 2,029 | 2,061 | 2,018 | 2,041 | 28,800 | 2,041 |
| 2024-03-07 | 2,070 | 2,071 | 2,040 | 2,044 | 20,800 | 2,044 |
| 2024-03-06 | 2,051 | 2,072 | 2,050 | 2,060 | 21,900 | 2,060 |
| 2024-03-05 | 2,047 | 2,067 | 2,035 | 2,066 | 18,900 | 2,066 |
| 2024-03-04 | 2,106 | 2,106 | 2,039 | 2,042 | 75,200 | 2,042 |
| 2024-03-01 | 2,121 | 2,121 | 2,097 | 2,112 | 19,500 | 2,112 |
| 2024-02-29 | 2,094 | 2,134 | 2,090 | 2,130 | 23,200 | 2,130 |
| 2024-02-28 | 2,080 | 2,108 | 2,079 | 2,094 | 24,500 | 2,094 |
| 2024-02-27 | 2,075 | 2,103 | 2,069 | 2,071 | 32,300 | 2,071 |
| 2024-02-26 | 2,087 | 2,087 | 2,059 | 2,072 | 27,300 | 2,072 |
| 2024-02-22 | 2,085 | 2,101 | 2,076 | 2,093 | 15,600 | 2,093 |
| 2024-02-21 | 2,097 | 2,109 | 2,068 | 2,073 | 17,700 | 2,073 |
| 2024-02-20 | 2,109 | 2,125 | 2,098 | 2,098 | 18,900 | 2,098 |
| 2024-02-19 | 2,063 | 2,108 | 2,063 | 2,108 | 27,900 | 2,108 |
| 2024-02-16 | 2,058 | 2,085 | 2,053 | 2,068 | 19,700 | 2,068 |
| 2024-02-15 | 2,050 | 2,086 | 2,043 | 2,046 | 25,100 | 2,046 |
| 2024-02-14 | 2,080 | 2,108 | 2,037 | 2,046 | 77,000 | 2,046 |
| 2024-02-13 | 2,082 | 2,109 | 2,058 | 2,095 | 31,800 | 2,095 |
| 2024-02-09 | 2,090 | 2,117 | 2,082 | 2,091 | 33,700 | 2,091 |
| 2024-02-08 | 2,167 | 2,167 | 2,071 | 2,081 | 81,500 | 2,081 |
| 2024-02-07 | 2,070 | 2,183 | 2,070 | 2,182 | 99,400 | 2,182 |
| 2024-02-06 | 2,066 | 2,175 | 2,034 | 2,091 | 186,600 | 2,091 |
| 2024-02-05 | 2,020 | 2,025 | 1,997 | 2,016 | 70,400 | 2,016 |
| 2024-02-02 | 2,018 | 2,018 | 1,965 | 2,000 | 51,600 | 2,000 |
| 2024-02-01 | 2,016 | 2,022 | 1,997 | 2,012 | 29,700 | 2,012 |
| 2024-01-31 | 2,011 | 2,032 | 2,011 | 2,016 | 29,300 | 2,016 |
| 2024-01-30 | 2,022 | 2,022 | 2,001 | 2,010 | 52,900 | 2,010 |
| 2024-01-29 | 1,993 | 2,023 | 1,993 | 2,022 | 22,700 | 2,022 |
| 2024-01-26 | 1,998 | 2,015 | 1,987 | 1,988 | 23,300 | 1,988 |
| 2024-01-25 | 1,982 | 2,030 | 1,978 | 1,998 | 40,300 | 1,998 |
| 2024-01-24 | 1,980 | 1,989 | 1,958 | 1,978 | 26,400 | 1,978 |
| 2024-01-23 | 2,004 | 2,004 | 1,978 | 1,989 | 36,300 | 1,989 |
| 2024-01-22 | 1,980 | 2,015 | 1,980 | 1,998 | 33,700 | 1,998 |
| 2024-01-19 | 1,979 | 2,009 | 1,967 | 1,975 | 44,600 | 1,975 |
| 2024-01-18 | 1,945 | 1,995 | 1,945 | 1,979 | 32,300 | 1,979 |
| 2024-01-17 | 1,941 | 1,999 | 1,934 | 1,947 | 54,600 | 1,947 |
| 2024-01-16 | 1,953 | 1,953 | 1,925 | 1,935 | 31,100 | 1,935 |
| 2024-01-15 | 1,932 | 1,947 | 1,915 | 1,940 | 27,000 | 1,940 |
| 2024-01-12 | 1,938 | 1,946 | 1,905 | 1,913 | 40,100 | 1,913 |
| 2024-01-11 | 1,958 | 1,971 | 1,940 | 1,940 | 33,500 | 1,940 |
| 2024-01-10 | 1,950 | 1,957 | 1,934 | 1,950 | 24,400 | 1,950 |
| 2024-01-09 | 1,948 | 1,956 | 1,912 | 1,945 | 37,400 | 1,945 |
| 2024-01-05 | 1,916 | 1,944 | 1,916 | 1,944 | 29,000 | 1,944 |
| 2024-01-04 | 1,866 | 1,915 | 1,865 | 1,915 | 41,600 | 1,915 |
分割・併合履歴 ： [2012-09-26]1株→0.1株
