5009 富士興産(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 470 | 485 | 470 | 480 | 23,000 | 4,800 |
| 1990-12-27 | 451 | 470 | 451 | 465 | 41,000 | 4,650 |
| 1990-12-26 | 438 | 440 | 435 | 436 | 43,000 | 4,360 |
| 1990-12-25 | 440 | 440 | 432 | 433 | 45,000 | 4,330 |
| 1990-12-21 | 450 | 460 | 450 | 455 | 79,000 | 4,550 |
| 1990-12-20 | 489 | 489 | 458 | 458 | 67,000 | 4,580 |
| 1990-12-19 | 505 | 505 | 490 | 490 | 52,000 | 4,900 |
| 1990-12-18 | 500 | 519 | 495 | 495 | 50,000 | 4,950 |
| 1990-12-17 | 520 | 530 | 515 | 520 | 175,000 | 5,200 |
| 1990-12-14 | 495 | 545 | 490 | 530 | 345,000 | 5,300 |
| 1990-12-13 | 500 | 510 | 495 | 496 | 198,000 | 4,960 |
| 1990-12-12 | 470 | 500 | 470 | 490 | 189,000 | 4,900 |
| 1990-12-11 | 448 | 450 | 443 | 447 | 10,000 | 4,470 |
| 1990-12-10 | 470 | 475 | 458 | 458 | 130,000 | 4,580 |
| 1990-12-06 | 400 | 400 | 395 | 395 | 46,000 | 3,950 |
| 1990-12-05 | 394 | 395 | 380 | 380 | 63,000 | 3,800 |
| 1990-12-03 | 420 | 420 | 413 | 413 | 20,000 | 4,130 |
| 1990-11-30 | 399 | 400 | 395 | 400 | 45,000 | 4,000 |
| 1990-11-29 | 400 | 400 | 395 | 399 | 47,000 | 3,990 |
| 1990-11-28 | 419 | 420 | 410 | 410 | 27,000 | 4,100 |
| 1990-11-27 | 420 | 426 | 416 | 424 | 34,000 | 4,240 |
| 1990-11-26 | 415 | 435 | 415 | 419 | 25,000 | 4,190 |
| 1990-11-22 | 410 | 422 | 410 | 422 | 27,000 | 4,220 |
| 1990-11-21 | 406 | 409 | 406 | 409 | 22,000 | 4,090 |
| 1990-11-20 | 450 | 450 | 421 | 421 | 29,000 | 4,210 |
| 1990-11-19 | 450 | 451 | 450 | 450 | 23,000 | 4,500 |
| 1990-11-16 | 450 | 450 | 435 | 440 | 52,000 | 4,400 |
| 1990-11-15 | 465 | 470 | 460 | 460 | 63,000 | 4,600 |
| 1990-11-14 | 470 | 470 | 460 | 465 | 87,000 | 4,650 |
| 1990-11-08 | 474 | 475 | 470 | 470 | 23,000 | 4,700 |
| 1990-11-07 | 488 | 500 | 485 | 500 | 22,000 | 5,000 |
| 1990-11-06 | 510 | 530 | 510 | 518 | 20,000 | 5,180 |
| 1990-11-05 | 520 | 520 | 503 | 510 | 25,000 | 5,100 |
| 1990-11-02 | 495 | 497 | 485 | 495 | 38,000 | 4,950 |
| 1990-11-01 | 505 | 510 | 495 | 498 | 50,000 | 4,980 |
| 1990-10-31 | 512 | 540 | 512 | 532 | 50,000 | 5,320 |
| 1990-10-30 | 510 | 520 | 510 | 515 | 40,000 | 5,150 |
| 1990-10-29 | 520 | 537 | 519 | 521 | 30,000 | 5,210 |
| 1990-10-26 | 513 | 518 | 505 | 510 | 46,000 | 5,100 |
| 1990-10-25 | 525 | 527 | 510 | 527 | 42,000 | 5,270 |
| 1990-10-24 | 520 | 520 | 501 | 520 | 29,000 | 5,200 |
| 1990-10-23 | 534 | 549 | 531 | 531 | 114,000 | 5,310 |
| 1990-10-22 | 550 | 550 | 530 | 539 | 100,000 | 5,390 |
| 1990-10-19 | 480 | 510 | 477 | 499 | 149,000 | 4,990 |
| 1990-10-18 | 460 | 469 | 460 | 469 | 56,000 | 4,690 |
| 1990-10-17 | 451 | 460 | 451 | 460 | 72,000 | 4,600 |
| 1990-10-16 | 444 | 465 | 444 | 450 | 44,000 | 4,500 |
| 1990-10-15 | 445 | 450 | 445 | 449 | 13,000 | 4,490 |
| 1990-10-12 | 430 | 440 | 415 | 420 | 47,000 | 4,200 |
| 1990-10-09 | 470 | 470 | 464 | 464 | 58,000 | 4,640 |
| 1990-10-08 | 420 | 450 | 420 | 445 | 57,000 | 4,450 |
| 1990-10-05 | 430 | 433 | 420 | 420 | 48,000 | 4,200 |
| 1990-10-04 | 405 | 405 | 400 | 400 | 44,000 | 4,000 |
| 1990-10-03 | 434 | 434 | 424 | 429 | 93,000 | 4,290 |
| 1990-10-01 | 369 | 376 | 369 | 369 | 128,000 | 3,690 |
| 1990-09-27 | 440 | 440 | 420 | 420 | 53,000 | 4,200 |
| 1990-09-26 | 460 | 475 | 440 | 440 | 83,000 | 4,400 |
| 1990-09-25 | 466 | 472 | 454 | 460 | 98,000 | 4,600 |
| 1990-09-21 | 455 | 457 | 455 | 457 | 69,000 | 4,570 |
| 1990-09-20 | 490 | 490 | 480 | 480 | 72,000 | 4,800 |
| 1990-09-19 | 485 | 491 | 485 | 485 | 80,000 | 4,850 |
| 1990-09-18 | 496 | 501 | 480 | 480 | 59,000 | 4,800 |
| 1990-09-17 | 519 | 519 | 500 | 500 | 61,000 | 5,000 |
| 1990-09-14 | 512 | 520 | 510 | 510 | 89,000 | 5,100 |
| 1990-09-13 | 515 | 525 | 512 | 512 | 73,000 | 5,120 |
| 1990-09-12 | 510 | 527 | 510 | 520 | 36,000 | 5,200 |
| 1990-09-11 | 515 | 527 | 510 | 527 | 73,000 | 5,270 |
| 1990-09-10 | 520 | 530 | 515 | 515 | 67,000 | 5,150 |
| 1990-09-07 | 520 | 520 | 490 | 500 | 137,000 | 5,000 |
| 1990-09-06 | 530 | 540 | 510 | 510 | 57,000 | 5,100 |
| 1990-09-05 | 560 | 570 | 494 | 520 | 91,000 | 5,200 |
| 1990-09-04 | 570 | 590 | 550 | 550 | 83,000 | 5,500 |
| 1990-09-03 | 564 | 570 | 541 | 569 | 89,000 | 5,690 |
| 1990-08-31 | 545 | 560 | 532 | 560 | 114,000 | 5,600 |
| 1990-08-30 | 550 | 560 | 536 | 555 | 57,000 | 5,550 |
| 1990-08-29 | 550 | 564 | 550 | 550 | 54,000 | 5,500 |
| 1990-08-28 | 566 | 570 | 551 | 570 | 81,000 | 5,700 |
| 1990-08-27 | 510 | 540 | 510 | 530 | 135,000 | 5,300 |
| 1990-08-24 | 520 | 541 | 501 | 501 | 220,000 | 5,010 |
| 1990-08-21 | 635 | 640 | 610 | 640 | 51,000 | 6,400 |
| 1990-08-20 | 625 | 635 | 625 | 625 | 58,000 | 6,250 |
| 1990-08-17 | 640 | 645 | 610 | 640 | 117,000 | 6,400 |
| 1990-08-16 | 660 | 665 | 650 | 650 | 148,000 | 6,500 |
| 1990-08-15 | 662 | 680 | 650 | 650 | 167,000 | 6,500 |
| 1990-08-14 | 671 | 680 | 660 | 670 | 114,000 | 6,700 |
| 1990-08-13 | 705 | 706 | 663 | 681 | 87,000 | 6,810 |
| 1990-08-10 | 740 | 751 | 715 | 720 | 71,000 | 7,200 |
| 1990-08-09 | 770 | 785 | 740 | 740 | 217,000 | 7,400 |
| 1990-08-08 | 731 | 790 | 730 | 750 | 398,000 | 7,500 |
| 1990-08-07 | 675 | 691 | 655 | 691 | 124,000 | 6,910 |
| 1990-08-06 | 736 | 746 | 700 | 705 | 99,000 | 7,050 |
| 1990-08-03 | 785 | 790 | 712 | 720 | 168,000 | 7,200 |
| 1990-08-02 | 730 | 765 | 730 | 765 | 76,000 | 7,650 |
| 1990-08-01 | 750 | 750 | 730 | 730 | 65,000 | 7,300 |
| 1990-07-31 | 740 | 740 | 730 | 735 | 34,000 | 7,350 |
| 1990-07-30 | 740 | 740 | 730 | 730 | 41,000 | 7,300 |
| 1990-07-27 | 732 | 760 | 730 | 760 | 93,000 | 7,600 |
| 1990-07-26 | 790 | 790 | 760 | 760 | 82,000 | 7,600 |
| 1990-07-25 | 766 | 790 | 766 | 790 | 118,000 | 7,900 |
| 1990-07-24 | 741 | 770 | 741 | 760 | 72,000 | 7,600 |
| 1990-07-23 | 746 | 754 | 746 | 748 | 49,000 | 7,480 |
| 1990-07-20 | 769 | 780 | 752 | 753 | 73,000 | 7,530 |
| 1990-07-19 | 747 | 797 | 746 | 770 | 149,000 | 7,700 |
| 1990-07-18 | 748 | 750 | 746 | 746 | 64,000 | 7,460 |
| 1990-07-17 | 760 | 763 | 745 | 750 | 56,000 | 7,500 |
| 1990-07-16 | 774 | 784 | 770 | 770 | 102,000 | 7,700 |
| 1990-07-13 | 763 | 770 | 760 | 764 | 90,000 | 7,640 |
| 1990-07-12 | 746 | 755 | 733 | 733 | 56,000 | 7,330 |
| 1990-07-11 | 750 | 750 | 730 | 745 | 57,000 | 7,450 |
| 1990-07-10 | 745 | 745 | 730 | 732 | 77,000 | 7,320 |
| 1990-07-09 | 770 | 770 | 760 | 760 | 76,000 | 7,600 |
| 1990-07-06 | 771 | 775 | 768 | 768 | 111,000 | 7,680 |
| 1990-07-05 | 775 | 777 | 768 | 770 | 65,000 | 7,700 |
| 1990-07-04 | 790 | 790 | 775 | 775 | 104,000 | 7,750 |
| 1990-07-03 | 770 | 770 | 760 | 770 | 78,000 | 7,700 |
| 1990-07-02 | 770 | 789 | 770 | 789 | 94,000 | 7,890 |
| 1990-06-29 | 750 | 788 | 750 | 780 | 142,000 | 7,800 |
| 1990-06-28 | 720 | 740 | 720 | 740 | 77,000 | 7,400 |
| 1990-06-27 | 703 | 720 | 703 | 720 | 46,000 | 7,200 |
| 1990-06-26 | 701 | 711 | 700 | 700 | 78,000 | 7,000 |
| 1990-06-25 | 719 | 719 | 695 | 700 | 51,000 | 7,000 |
| 1990-06-22 | 730 | 730 | 710 | 719 | 53,000 | 7,190 |
| 1990-06-21 | 720 | 730 | 710 | 720 | 77,000 | 7,200 |
| 1990-06-20 | 740 | 740 | 719 | 730 | 73,000 | 7,300 |
| 1990-06-19 | 738 | 740 | 731 | 740 | 82,000 | 7,400 |
| 1990-06-18 | 762 | 770 | 762 | 762 | 46,000 | 7,620 |
| 1990-06-15 | 770 | 776 | 762 | 762 | 58,000 | 7,620 |
| 1990-06-14 | 782 | 790 | 776 | 776 | 42,000 | 7,760 |
| 1990-06-13 | 790 | 790 | 782 | 782 | 47,000 | 7,820 |
| 1990-06-12 | 790 | 795 | 785 | 786 | 45,000 | 7,860 |
| 1990-06-11 | 809 | 809 | 786 | 790 | 58,000 | 7,900 |
| 1990-06-08 | 812 | 812 | 800 | 801 | 115,000 | 8,010 |
| 1990-06-07 | 793 | 810 | 790 | 792 | 299,000 | 7,920 |
| 1990-06-06 | 808 | 810 | 792 | 792 | 79,000 | 7,920 |
| 1990-06-05 | 825 | 825 | 791 | 792 | 114,000 | 7,920 |
| 1990-06-04 | 810 | 838 | 800 | 815 | 165,000 | 8,150 |
| 1990-06-01 | 820 | 840 | 803 | 803 | 324,000 | 8,030 |
| 1990-05-31 | 815 | 823 | 806 | 819 | 84,000 | 8,190 |
| 1990-05-30 | 815 | 815 | 795 | 806 | 70,000 | 8,060 |
| 1990-05-29 | 818 | 830 | 799 | 805 | 98,000 | 8,050 |
| 1990-05-28 | 802 | 808 | 795 | 808 | 130,000 | 8,080 |
| 1990-05-25 | 804 | 805 | 786 | 792 | 141,000 | 7,920 |
| 1990-05-24 | 820 | 820 | 802 | 805 | 91,000 | 8,050 |
| 1990-05-23 | 830 | 830 | 815 | 815 | 142,000 | 8,150 |
| 1990-05-22 | 819 | 820 | 802 | 820 | 90,000 | 8,200 |
| 1990-05-21 | 831 | 841 | 819 | 820 | 157,000 | 8,200 |
| 1990-05-18 | 880 | 880 | 825 | 825 | 312,000 | 8,250 |
| 1990-05-17 | 879 | 880 | 850 | 875 | 319,000 | 8,750 |
| 1990-05-16 | 898 | 921 | 880 | 899 | 1,602,000 | 8,990 |
| 1990-05-15 | 830 | 881 | 830 | 878 | 939,000 | 8,780 |
| 1990-05-14 | 800 | 806 | 785 | 800 | 330,000 | 8,000 |
| 1990-05-11 | 801 | 828 | 800 | 810 | 665,000 | 8,100 |
| 1990-05-10 | 696 | 740 | 690 | 740 | 164,000 | 7,400 |
| 1990-05-09 | 690 | 700 | 690 | 690 | 54,000 | 6,900 |
| 1990-05-08 | 680 | 700 | 680 | 700 | 49,000 | 7,000 |
| 1990-05-07 | 700 | 700 | 679 | 679 | 82,000 | 6,790 |
| 1990-05-02 | 664 | 670 | 660 | 670 | 130,000 | 6,700 |
| 1990-05-01 | 674 | 674 | 650 | 665 | 80,000 | 6,650 |
| 1990-04-27 | 630 | 665 | 630 | 665 | 211,000 | 6,650 |
| 1990-04-26 | 605 | 610 | 601 | 610 | 47,000 | 6,100 |
| 1990-04-25 | 604 | 610 | 600 | 600 | 51,000 | 6,000 |
| 1990-04-24 | 605 | 605 | 598 | 604 | 54,000 | 6,040 |
| 1990-04-23 | 614 | 623 | 610 | 610 | 36,000 | 6,100 |
| 1990-04-20 | 630 | 635 | 610 | 611 | 107,000 | 6,110 |
| 1990-04-19 | 605 | 615 | 600 | 610 | 76,000 | 6,100 |
| 1990-04-18 | 574 | 600 | 574 | 575 | 62,000 | 5,750 |
| 1990-04-17 | 585 | 595 | 585 | 595 | 31,000 | 5,950 |
| 1990-04-16 | 593 | 593 | 561 | 561 | 77,000 | 5,610 |
| 1990-04-13 | 593 | 600 | 593 | 595 | 45,000 | 5,950 |
| 1990-04-12 | 602 | 605 | 580 | 580 | 84,000 | 5,800 |
| 1990-04-11 | 605 | 615 | 600 | 604 | 141,000 | 6,040 |
| 1990-04-10 | 615 | 630 | 600 | 610 | 192,000 | 6,100 |
| 1990-04-06 | 545 | 545 | 545 | 545 | 137,000 | 5,450 |
| 1990-04-04 | 556 | 570 | 500 | 500 | 203,000 | 5,000 |
| 1990-04-03 | 579 | 600 | 550 | 550 | 186,000 | 5,500 |
| 1990-04-02 | 595 | 610 | 590 | 590 | 108,000 | 5,900 |
| 1990-03-30 | 660 | 660 | 640 | 645 | 143,000 | 6,450 |
| 1990-03-29 | 700 | 715 | 670 | 670 | 83,000 | 6,700 |
| 1990-03-28 | 700 | 705 | 670 | 680 | 89,000 | 6,800 |
| 1990-03-27 | 680 | 730 | 680 | 702 | 195,000 | 7,020 |
| 1990-03-26 | 581 | 660 | 581 | 650 | 176,000 | 6,500 |
| 1990-03-23 | 635 | 636 | 576 | 576 | 207,000 | 5,760 |
| 1990-03-22 | 610 | 640 | 610 | 635 | 116,000 | 6,350 |
| 1990-03-20 | 675 | 701 | 650 | 680 | 184,000 | 6,800 |
| 1990-03-19 | 750 | 750 | 725 | 725 | 54,000 | 7,250 |
| 1990-03-16 | 760 | 760 | 740 | 740 | 100,000 | 7,400 |
| 1990-03-15 | 760 | 765 | 760 | 760 | 125,000 | 7,600 |
| 1990-03-14 | 790 | 795 | 750 | 750 | 61,000 | 7,500 |
| 1990-03-13 | 795 | 795 | 790 | 790 | 73,000 | 7,900 |
| 1990-03-12 | 820 | 820 | 793 | 820 | 49,000 | 8,200 |
| 1990-03-09 | 795 | 820 | 792 | 820 | 103,000 | 8,200 |
| 1990-03-08 | 790 | 800 | 790 | 791 | 88,000 | 7,910 |
| 1990-03-07 | 811 | 815 | 800 | 800 | 89,000 | 8,000 |
| 1990-03-06 | 801 | 820 | 790 | 810 | 97,000 | 8,100 |
| 1990-03-05 | 810 | 820 | 800 | 801 | 42,000 | 8,010 |
| 1990-03-02 | 790 | 810 | 790 | 800 | 97,000 | 8,000 |
| 1990-03-01 | 835 | 835 | 810 | 810 | 119,000 | 8,100 |
| 1990-02-28 | 820 | 856 | 815 | 845 | 135,000 | 8,450 |
| 1990-02-27 | 794 | 820 | 780 | 820 | 148,000 | 8,200 |
| 1990-02-26 | 830 | 840 | 740 | 740 | 139,000 | 7,400 |
| 1990-02-23 | 851 | 851 | 835 | 840 | 113,000 | 8,400 |
| 1990-02-22 | 859 | 870 | 830 | 830 | 195,000 | 8,300 |
| 1990-02-21 | 880 | 880 | 850 | 860 | 176,000 | 8,600 |
| 1990-02-20 | 877 | 880 | 865 | 880 | 74,000 | 8,800 |
| 1990-02-19 | 900 | 901 | 880 | 880 | 55,000 | 8,800 |
| 1990-02-16 | 870 | 888 | 870 | 875 | 61,000 | 8,750 |
| 1990-02-15 | 872 | 878 | 865 | 868 | 110,000 | 8,680 |
| 1990-02-14 | 881 | 885 | 872 | 872 | 79,000 | 8,720 |
| 1990-02-13 | 891 | 896 | 876 | 880 | 108,000 | 8,800 |
| 1990-02-09 | 892 | 905 | 890 | 891 | 153,000 | 8,910 |
| 1990-02-08 | 930 | 930 | 900 | 901 | 156,000 | 9,010 |
| 1990-02-07 | 943 | 945 | 909 | 920 | 279,000 | 9,200 |
| 1990-02-06 | 928 | 955 | 927 | 933 | 877,000 | 9,330 |
| 1990-02-05 | 890 | 918 | 889 | 918 | 397,000 | 9,180 |
| 1990-02-02 | 870 | 880 | 862 | 879 | 248,000 | 8,790 |
| 1990-02-01 | 870 | 880 | 860 | 862 | 137,000 | 8,620 |
| 1990-01-31 | 860 | 860 | 850 | 850 | 139,000 | 8,500 |
| 1990-01-30 | 871 | 880 | 860 | 860 | 106,000 | 8,600 |
| 1990-01-29 | 872 | 880 | 870 | 870 | 95,000 | 8,700 |
| 1990-01-26 | 870 | 880 | 860 | 860 | 130,000 | 8,600 |
| 1990-01-25 | 872 | 873 | 860 | 867 | 134,000 | 8,670 |
| 1990-01-24 | 878 | 885 | 860 | 879 | 142,000 | 8,790 |
| 1990-01-23 | 883 | 891 | 850 | 850 | 142,000 | 8,500 |
| 1990-01-22 | 896 | 896 | 880 | 880 | 176,000 | 8,800 |
| 1990-01-19 | 890 | 895 | 880 | 886 | 235,000 | 8,860 |
| 1990-01-18 | 866 | 899 | 860 | 889 | 235,000 | 8,890 |
| 1990-01-17 | 871 | 880 | 860 | 865 | 140,000 | 8,650 |
| 1990-01-16 | 850 | 861 | 821 | 850 | 178,000 | 8,500 |
| 1990-01-12 | 890 | 895 | 874 | 880 | 247,000 | 8,800 |
| 1990-01-11 | 895 | 895 | 872 | 890 | 149,000 | 8,900 |
| 1990-01-10 | 905 | 905 | 870 | 886 | 189,000 | 8,860 |
| 1990-01-09 | 888 | 920 | 884 | 908 | 207,000 | 9,080 |
| 1990-01-08 | 882 | 900 | 882 | 884 | 228,000 | 8,840 |
| 1990-01-05 | 912 | 912 | 880 | 880 | 259,000 | 8,800 |
| 1990-01-04 | 920 | 929 | 897 | 902 | 108,000 | 9,020 |
分割・併合履歴 ： [2012-09-26]1株→0.1株
