5009 富士興産(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 480 | 490 | 480 | 490 | 40,000 | 4,900 |
| 1991-12-27 | 495 | 495 | 480 | 480 | 31,000 | 4,800 |
| 1991-12-26 | 469 | 480 | 455 | 480 | 68,000 | 4,800 |
| 1991-12-25 | 482 | 482 | 469 | 471 | 56,000 | 4,710 |
| 1991-12-24 | 500 | 500 | 482 | 487 | 106,000 | 4,870 |
| 1991-12-20 | 510 | 510 | 481 | 481 | 150,000 | 4,810 |
| 1991-12-19 | 492 | 510 | 492 | 492 | 216,000 | 4,920 |
| 1991-12-18 | 609 | 609 | 530 | 532 | 618,000 | 5,320 |
| 1991-12-16 | 599 | 616 | 585 | 610 | 1,053,000 | 6,100 |
| 1991-12-13 | 590 | 607 | 570 | 588 | 850,000 | 5,880 |
| 1991-12-12 | 520 | 600 | 520 | 570 | 649,000 | 5,700 |
| 1991-12-11 | 525 | 530 | 511 | 529 | 374,000 | 5,290 |
| 1991-12-10 | 521 | 531 | 510 | 526 | 340,000 | 5,260 |
| 1991-12-09 | 471 | 471 | 471 | 471 | 26,000 | 4,710 |
| 1991-12-06 | 450 | 462 | 445 | 462 | 45,000 | 4,620 |
| 1991-12-05 | 450 | 450 | 440 | 450 | 22,000 | 4,500 |
| 1991-12-04 | 445 | 450 | 440 | 440 | 30,000 | 4,400 |
| 1991-12-03 | 450 | 455 | 430 | 430 | 50,000 | 4,300 |
| 1991-12-02 | 435 | 451 | 430 | 450 | 53,000 | 4,500 |
| 1991-11-29 | 449 | 450 | 448 | 450 | 58,000 | 4,500 |
| 1991-11-28 | 454 | 454 | 435 | 445 | 84,000 | 4,450 |
| 1991-11-27 | 465 | 465 | 451 | 454 | 36,000 | 4,540 |
| 1991-11-26 | 460 | 469 | 460 | 460 | 61,000 | 4,600 |
| 1991-11-25 | 470 | 471 | 460 | 460 | 50,000 | 4,600 |
| 1991-11-22 | 476 | 476 | 470 | 475 | 41,000 | 4,750 |
| 1991-11-21 | 480 | 485 | 476 | 480 | 45,000 | 4,800 |
| 1991-11-20 | 500 | 500 | 471 | 471 | 102,000 | 4,710 |
| 1991-11-19 | 501 | 505 | 500 | 500 | 44,000 | 5,000 |
| 1991-11-18 | 479 | 479 | 470 | 479 | 72,000 | 4,790 |
| 1991-11-15 | 515 | 518 | 500 | 500 | 71,000 | 5,000 |
| 1991-11-14 | 515 | 523 | 515 | 515 | 58,000 | 5,150 |
| 1991-11-13 | 516 | 517 | 510 | 510 | 29,000 | 5,100 |
| 1991-11-12 | 520 | 521 | 501 | 510 | 79,000 | 5,100 |
| 1991-11-11 | 520 | 530 | 511 | 520 | 32,000 | 5,200 |
| 1991-11-08 | 554 | 554 | 530 | 530 | 84,000 | 5,300 |
| 1991-11-07 | 556 | 560 | 531 | 544 | 69,000 | 5,440 |
| 1991-11-06 | 556 | 565 | 555 | 555 | 67,000 | 5,550 |
| 1991-11-05 | 550 | 565 | 550 | 556 | 106,000 | 5,560 |
| 1991-11-01 | 543 | 560 | 542 | 560 | 90,000 | 5,600 |
| 1991-10-31 | 550 | 550 | 543 | 543 | 69,000 | 5,430 |
| 1991-10-30 | 543 | 560 | 543 | 550 | 80,000 | 5,500 |
| 1991-10-29 | 550 | 560 | 541 | 543 | 67,000 | 5,430 |
| 1991-10-28 | 540 | 550 | 540 | 550 | 66,000 | 5,500 |
| 1991-10-25 | 550 | 560 | 540 | 540 | 148,000 | 5,400 |
| 1991-10-24 | 550 | 560 | 550 | 554 | 102,000 | 5,540 |
| 1991-10-23 | 560 | 560 | 528 | 559 | 104,000 | 5,590 |
| 1991-10-22 | 565 | 567 | 550 | 561 | 93,000 | 5,610 |
| 1991-10-21 | 560 | 570 | 555 | 565 | 197,000 | 5,650 |
| 1991-10-18 | 540 | 551 | 539 | 550 | 188,000 | 5,500 |
| 1991-10-17 | 550 | 550 | 530 | 530 | 108,000 | 5,300 |
| 1991-10-16 | 550 | 563 | 541 | 541 | 116,000 | 5,410 |
| 1991-10-15 | 531 | 548 | 526 | 547 | 90,000 | 5,470 |
| 1991-10-14 | 535 | 550 | 511 | 521 | 165,000 | 5,210 |
| 1991-10-11 | 574 | 574 | 532 | 548 | 275,000 | 5,480 |
| 1991-10-09 | 564 | 590 | 560 | 569 | 482,000 | 5,690 |
| 1991-10-08 | 585 | 601 | 560 | 574 | 994,000 | 5,740 |
| 1991-10-07 | 594 | 612 | 582 | 585 | 1,724,000 | 5,850 |
| 1991-10-04 | 520 | 540 | 507 | 540 | 444,000 | 5,400 |
| 1991-10-03 | 472 | 520 | 472 | 501 | 398,000 | 5,010 |
| 1991-10-02 | 460 | 481 | 455 | 466 | 232,000 | 4,660 |
| 1991-10-01 | 450 | 460 | 440 | 460 | 77,000 | 4,600 |
| 1991-09-30 | 450 | 450 | 439 | 450 | 45,000 | 4,500 |
| 1991-09-27 | 455 | 455 | 440 | 445 | 55,000 | 4,450 |
| 1991-09-26 | 436 | 450 | 430 | 450 | 65,000 | 4,500 |
| 1991-09-25 | 430 | 441 | 429 | 435 | 71,000 | 4,350 |
| 1991-09-24 | 445 | 445 | 413 | 420 | 100,000 | 4,200 |
| 1991-09-20 | 446 | 450 | 440 | 445 | 87,000 | 4,450 |
| 1991-09-19 | 436 | 445 | 430 | 431 | 79,000 | 4,310 |
| 1991-09-18 | 440 | 441 | 431 | 436 | 36,000 | 4,360 |
| 1991-09-17 | 459 | 468 | 450 | 451 | 95,000 | 4,510 |
| 1991-09-13 | 435 | 455 | 427 | 455 | 138,000 | 4,550 |
| 1991-09-12 | 421 | 431 | 420 | 425 | 47,000 | 4,250 |
| 1991-09-11 | 425 | 435 | 422 | 425 | 43,000 | 4,250 |
| 1991-09-10 | 450 | 450 | 430 | 430 | 38,000 | 4,300 |
| 1991-09-09 | 456 | 456 | 445 | 445 | 41,000 | 4,450 |
| 1991-09-06 | 446 | 458 | 445 | 456 | 54,000 | 4,560 |
| 1991-09-05 | 450 | 455 | 440 | 445 | 81,000 | 4,450 |
| 1991-09-04 | 440 | 450 | 432 | 450 | 99,000 | 4,500 |
| 1991-09-03 | 426 | 431 | 421 | 426 | 38,000 | 4,260 |
| 1991-09-02 | 425 | 429 | 418 | 423 | 30,000 | 4,230 |
| 1991-08-30 | 415 | 430 | 415 | 425 | 39,000 | 4,250 |
| 1991-08-29 | 414 | 428 | 414 | 420 | 48,000 | 4,200 |
| 1991-08-28 | 415 | 415 | 403 | 411 | 39,000 | 4,110 |
| 1991-08-27 | 412 | 412 | 410 | 410 | 26,000 | 4,100 |
| 1991-08-26 | 425 | 425 | 412 | 412 | 18,000 | 4,120 |
| 1991-08-23 | 436 | 436 | 420 | 420 | 24,000 | 4,200 |
| 1991-08-22 | 445 | 448 | 440 | 441 | 47,000 | 4,410 |
| 1991-08-21 | 414 | 431 | 410 | 425 | 58,000 | 4,250 |
| 1991-08-20 | 397 | 414 | 390 | 414 | 101,000 | 4,140 |
| 1991-08-19 | 415 | 417 | 395 | 397 | 111,000 | 3,970 |
| 1991-08-16 | 430 | 430 | 416 | 416 | 31,000 | 4,160 |
| 1991-08-15 | 436 | 445 | 430 | 430 | 15,000 | 4,300 |
| 1991-08-14 | 427 | 443 | 427 | 435 | 27,000 | 4,350 |
| 1991-08-13 | 428 | 435 | 426 | 426 | 36,000 | 4,260 |
| 1991-08-12 | 466 | 466 | 425 | 426 | 53,000 | 4,260 |
| 1991-08-09 | 469 | 469 | 461 | 461 | 32,000 | 4,610 |
| 1991-08-08 | 475 | 480 | 461 | 465 | 15,000 | 4,650 |
| 1991-08-07 | 470 | 470 | 456 | 465 | 35,000 | 4,650 |
| 1991-08-05 | 490 | 490 | 490 | 490 | 11,000 | 4,900 |
| 1991-08-02 | 480 | 495 | 475 | 495 | 52,000 | 4,950 |
| 1991-08-01 | 499 | 499 | 485 | 490 | 63,000 | 4,900 |
| 1991-07-31 | 478 | 490 | 475 | 490 | 80,000 | 4,900 |
| 1991-07-30 | 459 | 480 | 457 | 473 | 89,000 | 4,730 |
| 1991-07-29 | 455 | 459 | 450 | 459 | 62,000 | 4,590 |
| 1991-07-26 | 458 | 458 | 450 | 450 | 10,000 | 4,500 |
| 1991-07-25 | 455 | 458 | 450 | 450 | 32,000 | 4,500 |
| 1991-07-24 | 455 | 455 | 455 | 455 | 18,000 | 4,550 |
| 1991-07-23 | 460 | 465 | 460 | 465 | 14,000 | 4,650 |
| 1991-07-22 | 484 | 484 | 470 | 474 | 55,000 | 4,740 |
| 1991-07-19 | 491 | 491 | 474 | 474 | 42,000 | 4,740 |
| 1991-07-18 | 475 | 485 | 475 | 481 | 144,000 | 4,810 |
| 1991-07-17 | 465 | 479 | 464 | 475 | 42,000 | 4,750 |
| 1991-07-16 | 455 | 480 | 455 | 459 | 69,000 | 4,590 |
| 1991-07-15 | 449 | 450 | 440 | 440 | 22,000 | 4,400 |
| 1991-07-12 | 440 | 450 | 438 | 450 | 34,000 | 4,500 |
| 1991-07-11 | 450 | 460 | 445 | 460 | 48,000 | 4,600 |
| 1991-07-10 | 425 | 430 | 425 | 430 | 33,000 | 4,300 |
| 1991-07-09 | 411 | 417 | 395 | 417 | 166,000 | 4,170 |
| 1991-07-08 | 431 | 432 | 400 | 400 | 45,000 | 4,000 |
| 1991-07-05 | 456 | 460 | 440 | 445 | 67,000 | 4,450 |
| 1991-07-04 | 467 | 468 | 450 | 455 | 67,000 | 4,550 |
| 1991-07-03 | 489 | 489 | 465 | 466 | 32,000 | 4,660 |
| 1991-07-02 | 500 | 510 | 495 | 495 | 17,000 | 4,950 |
| 1991-07-01 | 490 | 498 | 485 | 498 | 29,000 | 4,980 |
| 1991-06-28 | 480 | 480 | 471 | 480 | 29,000 | 4,800 |
| 1991-06-27 | 485 | 485 | 481 | 485 | 15,000 | 4,850 |
| 1991-06-26 | 481 | 501 | 481 | 500 | 54,000 | 5,000 |
| 1991-06-25 | 470 | 480 | 462 | 480 | 33,000 | 4,800 |
| 1991-06-24 | 500 | 500 | 480 | 480 | 23,000 | 4,800 |
| 1991-06-21 | 489 | 500 | 482 | 500 | 47,000 | 5,000 |
| 1991-06-20 | 475 | 488 | 475 | 484 | 29,000 | 4,840 |
| 1991-06-19 | 504 | 504 | 480 | 480 | 53,000 | 4,800 |
| 1991-06-18 | 511 | 512 | 505 | 505 | 39,000 | 5,050 |
| 1991-06-17 | 511 | 520 | 510 | 511 | 94,000 | 5,110 |
| 1991-06-14 | 510 | 520 | 507 | 510 | 56,000 | 5,100 |
| 1991-06-13 | 520 | 520 | 506 | 510 | 31,000 | 5,100 |
| 1991-06-12 | 520 | 523 | 510 | 510 | 58,000 | 5,100 |
| 1991-06-11 | 507 | 525 | 507 | 520 | 26,000 | 5,200 |
| 1991-06-10 | 536 | 536 | 508 | 520 | 52,000 | 5,200 |
| 1991-06-07 | 505 | 510 | 504 | 506 | 26,000 | 5,060 |
| 1991-06-06 | 520 | 520 | 505 | 505 | 24,000 | 5,050 |
| 1991-06-05 | 539 | 540 | 515 | 516 | 72,000 | 5,160 |
| 1991-06-04 | 535 | 545 | 530 | 540 | 53,000 | 5,400 |
| 1991-06-03 | 539 | 549 | 518 | 545 | 101,000 | 5,450 |
| 1991-05-31 | 515 | 525 | 515 | 520 | 66,000 | 5,200 |
| 1991-05-30 | 515 | 520 | 505 | 509 | 56,000 | 5,090 |
| 1991-05-29 | 510 | 518 | 500 | 510 | 87,000 | 5,100 |
| 1991-05-28 | 506 | 510 | 502 | 510 | 28,000 | 5,100 |
| 1991-05-27 | 520 | 520 | 501 | 501 | 31,000 | 5,010 |
| 1991-05-24 | 517 | 517 | 505 | 505 | 54,000 | 5,050 |
| 1991-05-23 | 511 | 517 | 505 | 505 | 29,000 | 5,050 |
| 1991-05-22 | 518 | 518 | 507 | 508 | 43,000 | 5,080 |
| 1991-05-21 | 518 | 518 | 505 | 508 | 67,000 | 5,080 |
| 1991-05-20 | 520 | 520 | 508 | 508 | 26,000 | 5,080 |
| 1991-05-17 | 506 | 520 | 505 | 520 | 27,000 | 5,200 |
| 1991-05-16 | 516 | 520 | 508 | 520 | 31,000 | 5,200 |
| 1991-05-15 | 516 | 516 | 510 | 510 | 25,000 | 5,100 |
| 1991-05-14 | 534 | 539 | 510 | 523 | 33,000 | 5,230 |
| 1991-05-13 | 521 | 535 | 505 | 535 | 27,000 | 5,350 |
| 1991-05-10 | 536 | 540 | 520 | 520 | 27,000 | 5,200 |
| 1991-05-09 | 516 | 521 | 510 | 514 | 29,000 | 5,140 |
| 1991-05-08 | 521 | 522 | 501 | 506 | 59,000 | 5,060 |
| 1991-05-07 | 535 | 541 | 522 | 522 | 24,000 | 5,220 |
| 1991-05-02 | 543 | 545 | 533 | 545 | 29,000 | 5,450 |
| 1991-05-01 | 521 | 525 | 520 | 523 | 36,000 | 5,230 |
| 1991-04-30 | 520 | 521 | 510 | 513 | 34,000 | 5,130 |
| 1991-04-26 | 526 | 534 | 520 | 520 | 44,000 | 5,200 |
| 1991-04-25 | 530 | 530 | 525 | 525 | 36,000 | 5,250 |
| 1991-04-24 | 542 | 545 | 525 | 525 | 63,000 | 5,250 |
| 1991-04-23 | 543 | 553 | 535 | 540 | 104,000 | 5,400 |
| 1991-04-22 | 546 | 549 | 545 | 546 | 85,000 | 5,460 |
| 1991-04-19 | 545 | 546 | 545 | 546 | 49,000 | 5,460 |
| 1991-04-18 | 560 | 560 | 545 | 545 | 35,000 | 5,450 |
| 1991-04-17 | 560 | 570 | 546 | 547 | 73,000 | 5,470 |
| 1991-04-16 | 567 | 567 | 550 | 560 | 47,000 | 5,600 |
| 1991-04-15 | 560 | 570 | 539 | 544 | 83,000 | 5,440 |
| 1991-04-12 | 553 | 560 | 550 | 558 | 92,000 | 5,580 |
| 1991-04-11 | 558 | 558 | 544 | 544 | 39,000 | 5,440 |
| 1991-04-10 | 527 | 544 | 526 | 544 | 66,000 | 5,440 |
| 1991-04-09 | 536 | 536 | 528 | 528 | 61,000 | 5,280 |
| 1991-04-08 | 550 | 550 | 535 | 538 | 52,000 | 5,380 |
| 1991-04-05 | 558 | 558 | 541 | 549 | 56,000 | 5,490 |
| 1991-04-04 | 537 | 545 | 535 | 535 | 41,000 | 5,350 |
| 1991-04-03 | 531 | 540 | 530 | 535 | 96,000 | 5,350 |
| 1991-04-02 | 532 | 532 | 520 | 525 | 76,000 | 5,250 |
| 1991-04-01 | 533 | 540 | 530 | 530 | 40,000 | 5,300 |
| 1991-03-29 | 545 | 545 | 530 | 533 | 58,000 | 5,330 |
| 1991-03-28 | 550 | 550 | 541 | 548 | 48,000 | 5,480 |
| 1991-03-27 | 535 | 550 | 535 | 540 | 68,000 | 5,400 |
| 1991-03-26 | 531 | 532 | 525 | 530 | 111,000 | 5,300 |
| 1991-03-25 | 540 | 540 | 511 | 511 | 131,000 | 5,110 |
| 1991-03-22 | 561 | 571 | 550 | 550 | 133,000 | 5,500 |
| 1991-03-20 | 570 | 570 | 555 | 555 | 111,000 | 5,550 |
| 1991-03-19 | 580 | 585 | 570 | 580 | 55,000 | 5,800 |
| 1991-03-18 | 595 | 595 | 566 | 585 | 78,000 | 5,850 |
| 1991-03-15 | 589 | 600 | 586 | 590 | 211,000 | 5,900 |
| 1991-03-14 | 560 | 590 | 560 | 590 | 184,000 | 5,900 |
| 1991-03-13 | 595 | 595 | 550 | 550 | 293,000 | 5,500 |
| 1991-03-12 | 574 | 575 | 560 | 560 | 84,000 | 5,600 |
| 1991-03-11 | 590 | 590 | 572 | 573 | 41,000 | 5,730 |
| 1991-03-08 | 583 | 600 | 580 | 580 | 114,000 | 5,800 |
| 1991-03-07 | 589 | 600 | 589 | 590 | 134,000 | 5,900 |
| 1991-03-06 | 581 | 595 | 569 | 569 | 88,000 | 5,690 |
| 1991-03-05 | 600 | 600 | 581 | 590 | 115,000 | 5,900 |
| 1991-03-04 | 599 | 607 | 590 | 605 | 141,000 | 6,050 |
| 1991-03-01 | 618 | 632 | 610 | 618 | 499,000 | 6,180 |
| 1991-02-28 | 625 | 629 | 610 | 621 | 628,000 | 6,210 |
| 1991-02-27 | 569 | 599 | 564 | 597 | 518,000 | 5,970 |
| 1991-02-26 | 560 | 580 | 550 | 550 | 203,000 | 5,500 |
| 1991-02-25 | 515 | 559 | 515 | 559 | 91,000 | 5,590 |
| 1991-02-22 | 520 | 537 | 515 | 535 | 134,000 | 5,350 |
| 1991-02-21 | 530 | 531 | 501 | 510 | 46,000 | 5,100 |
| 1991-02-20 | 536 | 540 | 500 | 510 | 110,000 | 5,100 |
| 1991-02-19 | 530 | 560 | 520 | 531 | 266,000 | 5,310 |
| 1991-02-18 | 530 | 540 | 520 | 540 | 185,000 | 5,400 |
| 1991-02-15 | 500 | 515 | 500 | 505 | 83,000 | 5,050 |
| 1991-02-14 | 480 | 522 | 475 | 505 | 242,000 | 5,050 |
| 1991-02-13 | 470 | 480 | 465 | 480 | 76,000 | 4,800 |
| 1991-02-12 | 459 | 471 | 455 | 470 | 110,000 | 4,700 |
| 1991-02-08 | 425 | 449 | 421 | 444 | 67,000 | 4,440 |
| 1991-02-07 | 421 | 422 | 420 | 421 | 21,000 | 4,210 |
| 1991-02-06 | 410 | 430 | 410 | 411 | 61,000 | 4,110 |
| 1991-02-05 | 411 | 413 | 410 | 412 | 22,000 | 4,120 |
| 1991-02-04 | 397 | 400 | 390 | 390 | 33,000 | 3,900 |
| 1991-02-01 | 400 | 400 | 397 | 397 | 10,000 | 3,970 |
| 1991-01-31 | 399 | 410 | 399 | 410 | 28,000 | 4,100 |
| 1991-01-30 | 401 | 401 | 390 | 390 | 60,000 | 3,900 |
| 1991-01-29 | 405 | 405 | 400 | 400 | 28,000 | 4,000 |
| 1991-01-28 | 415 | 415 | 401 | 401 | 18,000 | 4,010 |
| 1991-01-25 | 410 | 417 | 410 | 410 | 39,000 | 4,100 |
| 1991-01-24 | 400 | 410 | 400 | 410 | 28,000 | 4,100 |
| 1991-01-23 | 410 | 411 | 400 | 401 | 51,000 | 4,010 |
| 1991-01-22 | 411 | 416 | 410 | 411 | 23,000 | 4,110 |
| 1991-01-21 | 430 | 431 | 416 | 416 | 38,000 | 4,160 |
| 1991-01-18 | 450 | 450 | 440 | 445 | 86,000 | 4,450 |
| 1991-01-17 | 400 | 410 | 400 | 410 | 21,000 | 4,100 |
| 1991-01-16 | 427 | 427 | 405 | 405 | 53,000 | 4,050 |
| 1991-01-14 | 440 | 440 | 430 | 435 | 32,000 | 4,350 |
| 1991-01-11 | 426 | 430 | 426 | 430 | 35,000 | 4,300 |
| 1991-01-10 | 426 | 428 | 420 | 425 | 28,000 | 4,250 |
| 1991-01-09 | 431 | 433 | 419 | 425 | 50,000 | 4,250 |
| 1991-01-08 | 450 | 450 | 435 | 436 | 49,000 | 4,360 |
| 1991-01-07 | 480 | 480 | 465 | 465 | 36,000 | 4,650 |
| 1991-01-04 | 470 | 480 | 470 | 480 | 13,000 | 4,800 |
分割・併合履歴 ： [2012-09-26]1株→0.1株
