1. HOME >
  2. 株価時系列 >
  3. 5009 >
  4. 1989年

5009 富士興産(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-29922930915915118,0009,150
1989-12-28940940920921200,0009,210
1989-12-27926950920921359,0009,210
1989-12-26919955910920415,0009,200
1989-12-25893922881920431,0009,200
1989-12-22947969921922640,0009,220
1989-12-21961979931948818,0009,480
1989-12-201,0201,0309509603,058,0009,600
1989-12-199301,0009309873,465,0009,870
1989-12-189059299059182,514,0009,180
1989-12-15861889855865783,0008,650
1989-12-14835859834851465,0008,510
1989-12-13856860820830797,0008,300
1989-12-128999008538591,024,0008,590
1989-12-118769098768982,521,0008,980
1989-12-088598908518752,683,0008,750
1989-12-078358618358602,648,0008,600
1989-12-067978307938052,229,0008,050
1989-12-057847987797881,321,0007,880
1989-12-04750785745779701,0007,790
1989-12-01735743732743241,0007,430
1989-11-30740740730735155,0007,350
1989-11-29751757740740250,0007,400
1989-11-28754760750750384,0007,500
1989-11-27751760750751244,0007,510
1989-11-24768768752752537,0007,520
1989-11-227417707417501,064,0007,500
1989-11-21730740729740637,0007,400
1989-11-20710725705725387,0007,250
1989-11-17705710700700296,0007,000
1989-11-16700705695705235,0007,050
1989-11-15696700695700105,0007,000
1989-11-14690695677677107,0006,770
1989-11-13700700690690114,0006,900
1989-11-10691700680700167,0007,000
1989-11-0970070069069195,0006,910
1989-11-08691700691700172,0007,000
1989-11-07695697680688101,0006,880
1989-11-0669369568069595,0006,950
1989-11-02701705691691184,0006,910
1989-11-01705705698698152,0006,980
1989-10-31708710700705283,0007,050
1989-10-30697697671694160,0006,940
1989-10-27701705661661145,0006,610
1989-10-26706708700706134,0007,060
1989-10-25709710705707163,0007,070
1989-10-24706710705708231,0007,080
1989-10-23700710700705255,0007,050
1989-10-20685700681700264,0007,000
1989-10-1968068967567586,0006,750
1989-10-18675690675680149,0006,800
1989-10-1767668067068096,0006,800
1989-10-16670680670671106,0006,710
1989-10-1365169065069086,0006,900
1989-10-1266267065065066,0006,500
1989-10-1168169066066096,0006,600
1989-10-09698700690695148,0006,950
1989-10-06691700686698354,0006,980
1989-10-05680688675686194,0006,860
1989-10-04685685670670156,0006,700
1989-10-03660666645665142,0006,650
1989-10-0264064563064064,0006,400
1989-09-2963463563063186,0006,310
1989-09-2863063563063082,0006,300
1989-09-2762563061563067,0006,300
1989-09-26623625615625100,0006,250
1989-09-2562462562162171,0006,210
1989-09-2262762762362380,0006,230
1989-09-21625635624625109,0006,250
1989-09-2062862862562529,0006,250
1989-09-1962763062662846,0006,280
1989-09-1863063562662662,0006,260
1989-09-1463063062563044,0006,300
1989-09-1363063062563043,0006,300
1989-09-1262863562563035,0006,300
1989-09-1163363562863060,0006,300
1989-09-0863164063063171,0006,310
1989-09-0763863863063175,0006,310
1989-09-0664664963163196,0006,310
1989-09-0563164563164524,0006,450
1989-09-0463164063063163,0006,310
1989-09-0163063563063561,0006,350
1989-08-3163164063063056,0006,300
1989-08-3063964663563538,0006,350
1989-08-2964165063563983,0006,390
1989-08-2865165164064044,0006,400
1989-08-2564865564164277,0006,420
1989-08-2465065564064556,0006,450
1989-08-2365065565065048,0006,500
1989-08-2266066065565538,0006,550
1989-08-2166066065065558,0006,550
1989-08-1865966065065043,0006,500
1989-08-1765066065066038,0006,600
1989-08-1665065965065883,0006,580
1989-08-1565065964565030,0006,500
1989-08-1464965964565841,0006,580
1989-08-11650650636646117,0006,460
1989-08-10656660630630118,0006,300
1989-08-09661665655655149,0006,550
1989-08-0867068066066095,0006,600
1989-08-0767067065566054,0006,600
1989-08-0467067066566531,0006,650
1989-08-0367567566567429,0006,740
1989-08-0267467566566564,0006,650
1989-08-0167668067567570,0006,750
1989-07-3167268067067091,0006,700
1989-07-2866867066567096,0006,700
1989-07-2766066966066690,0006,660
1989-07-2664565364565178,0006,510
1989-07-2564565064064552,0006,450
1989-07-2464264863564891,0006,480
1989-07-2164964964064363,0006,430
1989-07-2064965064064242,0006,420
1989-07-1965065365065045,0006,500
1989-07-1865565565065028,0006,500
1989-07-1765065565065027,0006,500
1989-07-1466766765566342,0006,630
1989-07-1366766766066038,0006,600
1989-07-1265167065066072,0006,600
1989-07-1165067065065048,0006,500
1989-07-1066966964064057,0006,400
1989-07-0766967066066444,0006,640
1989-07-0665967065567058,0006,700
1989-07-0566066065066057,0006,600
1989-07-0465566065566033,0006,600
1989-07-0364366064065433,0006,540
1989-06-3064564664064048,0006,400
1989-06-2964666064564648,0006,460
1989-06-2865666464464496,0006,440
1989-06-2767567565565557,0006,550
1989-06-2667068067067065,0006,700
1989-06-2367068066566590,0006,650
1989-06-2266166265565561,0006,550
1989-06-2166067065566067,0006,600
1989-06-20660660645655112,0006,550
1989-06-1965065564065577,0006,550
1989-06-16680680649650114,0006,500
1989-06-1567168467067073,0006,700
1989-06-1467868567067069,0006,700
1989-06-13687698675675109,0006,750
1989-06-1270070068568773,0006,870
1989-06-0969170169069097,0006,900
1989-06-08700704687690118,0006,900
1989-06-0769970468568598,0006,850
1989-06-0668570468570487,0007,040
1989-06-05706718700705141,0007,050
1989-06-02691700680695140,0006,950
1989-06-01698700671671242,0006,710
1989-05-31708710698698158,0006,980
1989-05-30711715705708122,0007,080
1989-05-29730730711712118,0007,120
1989-05-26710720705719116,0007,190
1989-05-25700720696705124,0007,050
1989-05-2469170069069290,0006,920
1989-05-23706710680692200,0006,920
1989-05-22728730706706171,0007,060
1989-05-19730735726727165,0007,270
1989-05-18738738730730219,0007,300
1989-05-17730740723738334,0007,380
1989-05-16732735725726285,0007,260
1989-05-15751755732735354,0007,350
1989-05-127707747507551,344,0007,550
1989-05-117557677357633,046,0007,630
1989-05-107497607407542,631,0007,540
1989-05-097307307207291,189,0007,290
1989-05-08726726718720872,0007,200
1989-05-026987106977021,331,0007,020
1989-05-01667688665688474,0006,880
1989-04-28657665640660242,0006,600
1989-04-27655665650660192,0006,600
1989-04-26650660647650166,0006,500
1989-04-25665665638645184,0006,450
1989-04-24668668650658186,0006,580
1989-04-21671673658670510,0006,700
1989-04-20650679650670810,0006,700
1989-04-19625655622645387,0006,450
1989-04-18616620612619187,0006,190
1989-04-1761162061161274,0006,120
1989-04-1461962061161176,0006,110
1989-04-13620620611619128,0006,190
1989-04-12610620609620108,0006,200
1989-04-11611611600600113,0006,000
1989-04-10618618600604102,0006,040
1989-04-0762062061061594,0006,150
1989-04-06618623612615140,0006,150
1989-04-0562962961262099,0006,200
1989-04-04624624611612107,0006,120
1989-04-0361062060161461,0006,140
1989-03-31624625610625107,0006,250
1989-03-3061063060562590,0006,250
1989-03-2959961059560893,0006,080
1989-03-2860160259259869,0005,980
1989-03-27595599560565175,0005,650
1989-03-24590600590595142,0005,950
1989-03-23579600579600149,0006,000
1989-03-22596600565579158,0005,790
1989-03-20605610595595197,0005,950
1989-03-17608609603609175,0006,090
1989-03-16609610603609197,0006,090
1989-03-15601609600603267,0006,030
1989-03-14611615601603145,0006,030
1989-03-1361262061161266,0006,120
1989-03-10611619609611144,0006,110
1989-03-09615620610611121,0006,110
1989-03-08625630615620122,0006,200
1989-03-07630630621622131,0006,220
1989-03-06628633625630164,0006,300
1989-03-03613628610628167,0006,280
1989-03-0261162061061560,0006,150
1989-03-01620628610610278,0006,100
1989-02-28620630620620199,0006,200
1989-02-27620630615621129,0006,210
1989-02-23625626605613282,0006,130
1989-02-22626635625625230,0006,250
1989-02-21625633625626139,0006,260
1989-02-20635635625625245,0006,250
1989-02-17625635623623173,0006,230
1989-02-16630635621621237,0006,210
1989-02-15645645630630179,0006,300
1989-02-14635644631631153,0006,310
1989-02-1363665063664583,0006,450
1989-02-10652655635635201,0006,350
1989-02-09663665648648284,0006,480
1989-02-08661669650660325,0006,600
1989-02-07665670660661436,0006,610
1989-02-06659665650660258,0006,600
1989-02-03661665640640415,0006,400
1989-02-02669670660661347,0006,610
1989-02-01655677655660556,0006,600
1989-01-31630652629652616,0006,520
1989-01-30621630621628258,0006,280
1989-01-28622629620620206,0006,200
1989-01-27627630622629261,0006,290
1989-01-26620630620620292,0006,200
1989-01-25631634620620347,0006,200
1989-01-24630640620620578,0006,200
1989-01-23649650635635820,0006,350
1989-01-206096095906091,453,0006,090
1989-01-195065705035692,910,0005,690
1989-01-18516516516516253,0005,160
1989-01-13670680660666291,0006,660
1989-01-12675677660669331,0006,690
1989-01-11685685675678241,0006,780
1989-01-10690690677690457,0006,900
1989-01-09674699670680815,0006,800
1989-01-06623689623673570,0006,730
1989-01-0564064062062186,0006,210
1989-01-0463565063063643,0006,360

分割・併合履歴 ： [2012-09-26]1株→0.1株