1. HOME >
  2. 株価時系列 >
  3. 5009 >
  4. 1986年

5009 富士興産(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-2722522521721739,0002,170
1986-12-2622522521822083,0002,200
1986-12-2522022521722045,0002,200
1986-12-24220225212215102,0002,150
1986-12-23225225210211115,0002,110
1986-12-2222523022522558,0002,250
1986-12-1923023322522570,0002,250
1986-12-1823323423023154,0002,310
1986-12-1723523523323349,0002,330
1986-12-16232240232235115,0002,350
1986-12-1524024023323524,0002,350
1986-12-1223924023323556,0002,350
1986-12-1124024023524062,0002,400
1986-12-1024024524024080,0002,400
1986-12-0924524524124183,0002,410
1986-12-0825025324524667,0002,460
1986-12-06252254247252146,0002,520
1986-12-05245252242252172,0002,520
1986-12-04240245236242129,0002,420
1986-12-0323624023524082,0002,400
1986-12-02240240230232120,0002,320
1986-12-01235239224224143,0002,240
1986-11-2923524023024042,0002,400
1986-11-28240240235236101,0002,360
1986-11-2723523623223274,0002,320
1986-11-2623524023523676,0002,360
1986-11-2523524023224060,0002,400
1986-11-2123523523123536,0002,350
1986-11-2023323523023021,0002,300
1986-11-1923423523023069,0002,300
1986-11-1823023623023252,0002,320
1986-11-1723524023423452,0002,340
1986-11-14235240230235136,0002,350
1986-11-1323524023223589,0002,350
1986-11-1222723022522555,0002,250
1986-11-1123023022522555,0002,250
1986-11-1022923022523079,0002,300
1986-11-0721922621522561,0002,250
1986-11-0622222421721867,0002,180
1986-11-0522022221222273,0002,220
1986-11-0421421421121132,0002,110
1986-11-0121221521021147,0002,110
1986-10-3121521521221248,0002,120
1986-10-3021422121021085,0002,100
1986-10-2922622621021271,0002,120
1986-10-2821122221022146,0002,210
1986-10-2721021521021515,0002,150
1986-10-2521221520921032,0002,100
1986-10-2421023020920966,0002,090
1986-10-2320621020520877,0002,080
1986-10-2221921921021061,0002,100
1986-10-2122022521621668,0002,160
1986-10-2022523022522523,0002,250
1986-10-1723423422522555,0002,250
1986-10-1623824022822954,0002,290
1986-10-1523523922822834,0002,280
1986-10-1422522922122823,0002,280
1986-10-1322622622022534,0002,250
1986-10-0923023022022141,0002,210
1986-10-0822523622023085,0002,300
1986-10-0723023723023047,0002,300
1986-10-06265265235235157,0002,350
1986-10-04239255238255235,0002,550
1986-10-03208240206238111,0002,380
1986-10-0220520720520784,0002,070
1986-10-01205211205205140,0002,050
1986-09-3020721020520579,0002,050
1986-09-29206211205211124,0002,110
1986-09-2720921020720771,0002,070
1986-09-2621621620720799,0002,070
1986-09-25230230207216117,0002,160
1986-09-24232232225225118,0002,250
1986-09-22230236225229144,0002,290
1986-09-19220230220225110,0002,250
1986-09-18220221215215129,0002,150
1986-09-1722222222022165,0002,210
1986-09-1623524022622760,0002,270
1986-09-12240243237237135,0002,370
1986-09-1124224324024345,0002,430
1986-09-10240245240240117,0002,400
1986-09-0924024524024053,0002,400
1986-09-0824024724024055,0002,400
1986-09-0624625424324366,0002,430
1986-09-05250255244250101,0002,500
1986-09-0424924924324943,0002,490
1986-09-03250250240240124,0002,400
1986-09-02235250235250183,0002,500
1986-09-01246250230231259,0002,310
1986-08-30250255244244115,0002,440
1986-08-29255259250250149,0002,500
1986-08-28255260255258104,0002,580
1986-08-27260265255255209,0002,550
1986-08-26260265260261160,0002,610
1986-08-25265270260260124,0002,600
1986-08-23271271261270194,0002,700
1986-08-22276279271271178,0002,710
1986-08-21281290280280193,0002,800
1986-08-20289293280280105,0002,800
1986-08-19285299275299125,0002,990
1986-08-18300300285286102,0002,860
1986-08-15272300272299145,0002,990
1986-08-14285292270270159,0002,700
1986-08-13301310295295135,0002,950
1986-08-12295300290300156,0003,000
1986-08-11285290285290100,0002,900
1986-08-08280290254290387,0002,900
1986-08-07295299285285294,0002,850
1986-08-06300305295305354,0003,050
1986-08-05335335310320307,0003,200
1986-08-04301315301310133,0003,100
1986-08-02300305300300218,0003,000
1986-08-01326330295300258,0003,000
1986-07-31330338327327290,0003,270
1986-07-30340340325326245,0003,260
1986-07-29344348340341372,0003,410
1986-07-28336338325326429,0003,260
1986-07-26330345330336316,0003,360
1986-07-25364365350355445,0003,550
1986-07-243903903693701,137,0003,700
1986-07-233763943753852,023,0003,850
1986-07-223503753453711,449,0003,710
1986-07-213453603353401,271,0003,400
1986-07-19342345337340339,0003,400
1986-07-183503503403401,092,0003,400
1986-07-173363503353471,923,0003,470
1986-07-16335350333333992,0003,330
1986-07-15323330318330597,0003,300
1986-07-14323330319323656,0003,230
1986-07-11316320315318926,0003,180
1986-07-103033233003081,111,0003,080
1986-07-09304308301301474,0003,010
1986-07-08300305299303407,0003,030
1986-07-07308308300306470,0003,060
1986-07-05300300296299295,0002,990
1986-07-04291295290293248,0002,930
1986-07-03296301285291393,0002,910
1986-07-023103102972971,271,0002,970
1986-07-012823042813021,711,0003,020
1986-06-30285286280281358,0002,810
1986-06-28280285280285175,0002,850
1986-06-27285285275280460,0002,800
1986-06-26291295270271461,0002,710
1986-06-252953002802901,174,0002,900
1986-06-243033192912952,895,0002,950
1986-06-232853052853002,943,0003,000
1986-06-21259260254260511,0002,600
1986-06-202602602522541,004,0002,540
1986-06-192602642572602,319,0002,600
1986-06-182392502382501,212,0002,500
1986-06-17230238230238643,0002,380
1986-06-16229230228230241,0002,300
1986-06-13222228222228238,0002,280
1986-06-12224225222225169,0002,250
1986-06-11222225221221167,0002,210
1986-06-10224225220220255,0002,200
1986-06-09224225222223134,0002,230
1986-06-0722422422022160,0002,210
1986-06-06220225218218229,0002,180
1986-06-05229229220222382,0002,220
1986-06-04225228220223169,0002,230
1986-06-03225225220220161,0002,200
1986-06-02230235228228368,0002,280
1986-05-31230235229230546,0002,300
1986-05-30225230224230843,0002,300
1986-05-29220224218224383,0002,240
1986-05-28215217214217164,0002,170
1986-05-27215217213215126,0002,150
1986-05-26215217214217103,0002,170
1986-05-2421521721221458,0002,140
1986-05-23214217211217132,0002,170
1986-05-22214215212214186,0002,140
1986-05-21218219215215163,0002,150
1986-05-20215218213213344,0002,130
1986-05-19209213204212205,0002,120
1986-05-17210214208214208,0002,140
1986-05-16217217212215272,0002,150
1986-05-15218220216216280,0002,160
1986-05-14220220211216603,0002,160
1986-05-132232302222231,963,0002,230
1986-05-122052222052181,265,0002,180
1986-05-09201202197197288,0001,970
1986-05-08200201197197136,0001,970
1986-05-07201203200200178,0002,000
1986-05-06200203197200217,0002,000
1986-05-02196200193195125,0001,950
1986-05-01196200195195119,0001,950
1986-04-3019920019119596,0001,950
1986-04-28195200194200120,0002,000
1986-04-2619219319219362,0001,930
1986-04-25200200190190121,0001,900
1986-04-24207207200200239,0002,000
1986-04-23201207201206247,0002,060
1986-04-22200205199203256,0002,030
1986-04-2119819919719897,0001,980
1986-04-1919919919719785,0001,970
1986-04-18198200197198146,0001,980
1986-04-17200200195197135,0001,970
1986-04-16192195189195141,0001,950
1986-04-1518919218819269,0001,920
1986-04-14190190185190108,0001,900
1986-04-1119119118818856,0001,880
1986-04-1019019118818880,0001,880
1986-04-0919119219019288,0001,920
1986-04-08193194190190126,0001,900
1986-04-0719619719119459,0001,940
1986-04-0519519719119784,0001,970
1986-04-0419119119019086,0001,900
1986-04-0319419419019158,0001,910
1986-04-02197197190191152,0001,910
1986-04-01200203198200128,0002,000
1986-03-31196200193200169,0002,000
1986-03-2919519719119198,0001,910
1986-03-28190195187190124,0001,900
1986-03-27188195186187156,0001,870
1986-03-26191193185185248,0001,850
1986-03-25191195191191108,0001,910
1986-03-24194199190191175,0001,910
1986-03-22200201189190220,0001,900
1986-03-20199200197200171,0002,000
1986-03-19197203196199269,0001,990
1986-03-18213215210210379,0002,100
1986-03-17220220212213687,0002,130
1986-03-15217220216220497,0002,200
1986-03-14215220211215962,0002,150
1986-03-13204210203210704,0002,100
1986-03-12204205200204390,0002,040
1986-03-11205208202202748,0002,020
1986-03-10200204198204481,0002,040
1986-03-07195197194195327,0001,950
1986-03-06190192188190349,0001,900
1986-03-05190190185185344,0001,850
1986-03-04185189182183170,0001,830
1986-03-03179188179179134,0001,790
1986-03-0118718818318462,0001,840
1986-02-28189190181187192,0001,870
1986-02-27179190178189167,0001,890
1986-02-26178180176180265,0001,800
1986-02-25176180176176101,0001,760
1986-02-24180182175176239,0001,760
1986-02-22181182176177109,0001,770
1986-02-21181185180183267,0001,830
1986-02-20188190181181247,0001,810
1986-02-19190190185188218,0001,880
1986-02-18195195185185286,0001,850
1986-02-17190196190191316,0001,910
1986-02-15190191188189216,0001,890
1986-02-14198199185189610,0001,890
1986-02-132152171952001,801,0002,000
1986-02-121952201932082,588,0002,080
1986-02-10185190183183872,0001,830
1986-02-071891901751801,952,0001,800
1986-02-061581801571791,849,0001,790
1986-02-05156157155156203,0001,560
1986-02-04155156153155162,0001,550
1986-02-0315515515315489,0001,540
1986-02-0115715815315369,0001,530
1986-01-3115215315115392,0001,530
1986-01-3015515515215253,0001,520
1986-01-2915515515215268,0001,520
1986-01-28156156153153109,0001,530
1986-01-27155159153155160,0001,550
1986-01-2515315515215375,0001,530
1986-01-2415415415215238,0001,520
1986-01-2315515515215433,0001,540
1986-01-2215315515315366,0001,530
1986-01-2115615615315337,0001,530
1986-01-2015815815515572,0001,550
1986-01-1815715715515622,0001,560
1986-01-1715815815515525,0001,550
1986-01-1615515715315377,0001,530
1986-01-1415415515315515,0001,550
1986-01-1315515515315383,0001,530
1986-01-1015715715615638,0001,560
1986-01-0915715715515647,0001,560
1986-01-0815815815615777,0001,570
1986-01-07157159156158141,0001,580
1986-01-06158160156160139,0001,600
1986-01-0415815815315360,0001,530

分割・併合履歴 ： [2012-09-26]1株→0.1株