5009 富士興産(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 311 | 312 | 309 | 312 | 20,000 | 3,120 |
| 1992-12-29 | 308 | 320 | 308 | 320 | 62,000 | 3,200 |
| 1992-12-28 | 312 | 317 | 308 | 310 | 50,000 | 3,100 |
| 1992-12-25 | 315 | 315 | 312 | 312 | 30,000 | 3,120 |
| 1992-12-24 | 313 | 318 | 312 | 315 | 36,000 | 3,150 |
| 1992-12-22 | 310 | 315 | 310 | 311 | 38,000 | 3,110 |
| 1992-12-21 | 320 | 321 | 309 | 309 | 38,000 | 3,090 |
| 1992-12-18 | 320 | 320 | 310 | 319 | 50,000 | 3,190 |
| 1992-12-17 | 315 | 320 | 313 | 315 | 37,000 | 3,150 |
| 1992-12-16 | 331 | 333 | 320 | 320 | 167,000 | 3,200 |
| 1992-12-15 | 320 | 330 | 316 | 330 | 180,000 | 3,300 |
| 1992-12-14 | 310 | 310 | 302 | 302 | 49,000 | 3,020 |
| 1992-12-11 | 311 | 318 | 301 | 301 | 69,000 | 3,010 |
| 1992-12-10 | 311 | 320 | 311 | 320 | 74,000 | 3,200 |
| 1992-12-09 | 311 | 315 | 311 | 311 | 30,000 | 3,110 |
| 1992-12-08 | 315 | 315 | 310 | 310 | 29,000 | 3,100 |
| 1992-12-07 | 315 | 315 | 310 | 310 | 48,000 | 3,100 |
| 1992-12-04 | 310 | 313 | 305 | 310 | 24,000 | 3,100 |
| 1992-12-03 | 315 | 318 | 310 | 314 | 53,000 | 3,140 |
| 1992-12-02 | 321 | 324 | 315 | 315 | 59,000 | 3,150 |
| 1992-12-01 | 312 | 328 | 312 | 321 | 142,000 | 3,210 |
| 1992-11-30 | 310 | 315 | 306 | 310 | 94,000 | 3,100 |
| 1992-11-27 | 309 | 310 | 300 | 301 | 59,000 | 3,010 |
| 1992-11-26 | 300 | 304 | 300 | 300 | 55,000 | 3,000 |
| 1992-11-25 | 295 | 300 | 290 | 300 | 25,000 | 3,000 |
| 1992-11-24 | 295 | 300 | 295 | 295 | 54,000 | 2,950 |
| 1992-11-20 | 295 | 295 | 285 | 288 | 50,000 | 2,880 |
| 1992-11-19 | 305 | 310 | 295 | 295 | 137,000 | 2,950 |
| 1992-11-18 | 285 | 300 | 282 | 300 | 135,000 | 3,000 |
| 1992-11-17 | 279 | 288 | 278 | 285 | 59,000 | 2,850 |
| 1992-11-16 | 280 | 280 | 275 | 278 | 101,000 | 2,780 |
| 1992-11-13 | 285 | 285 | 277 | 278 | 69,000 | 2,780 |
| 1992-11-12 | 292 | 292 | 281 | 285 | 56,000 | 2,850 |
| 1992-11-11 | 295 | 295 | 292 | 292 | 60,000 | 2,920 |
| 1992-11-10 | 290 | 296 | 290 | 295 | 135,000 | 2,950 |
| 1992-11-09 | 297 | 297 | 291 | 291 | 45,000 | 2,910 |
| 1992-11-06 | 300 | 300 | 297 | 298 | 44,000 | 2,980 |
| 1992-11-05 | 300 | 300 | 298 | 300 | 143,000 | 3,000 |
| 1992-11-04 | 300 | 305 | 296 | 300 | 47,000 | 3,000 |
| 1992-11-02 | 302 | 302 | 296 | 300 | 95,000 | 3,000 |
| 1992-10-30 | 303 | 303 | 300 | 300 | 109,000 | 3,000 |
| 1992-10-29 | 305 | 310 | 303 | 303 | 49,000 | 3,030 |
| 1992-10-28 | 305 | 315 | 303 | 305 | 96,000 | 3,050 |
| 1992-10-27 | 310 | 310 | 301 | 302 | 107,000 | 3,020 |
| 1992-10-26 | 310 | 315 | 305 | 305 | 124,000 | 3,050 |
| 1992-10-23 | 305 | 308 | 305 | 308 | 118,000 | 3,080 |
| 1992-10-22 | 311 | 314 | 305 | 305 | 130,000 | 3,050 |
| 1992-10-21 | 320 | 320 | 311 | 311 | 48,000 | 3,110 |
| 1992-10-20 | 325 | 325 | 316 | 320 | 78,000 | 3,200 |
| 1992-10-19 | 333 | 334 | 325 | 325 | 60,000 | 3,250 |
| 1992-10-16 | 335 | 340 | 333 | 337 | 103,000 | 3,370 |
| 1992-10-15 | 345 | 345 | 338 | 340 | 78,000 | 3,400 |
| 1992-10-14 | 355 | 355 | 343 | 345 | 38,000 | 3,450 |
| 1992-10-13 | 351 | 355 | 350 | 352 | 57,000 | 3,520 |
| 1992-10-12 | 355 | 360 | 350 | 350 | 33,000 | 3,500 |
| 1992-10-09 | 360 | 362 | 351 | 360 | 26,000 | 3,600 |
| 1992-10-08 | 347 | 355 | 342 | 350 | 18,000 | 3,500 |
| 1992-10-07 | 356 | 364 | 340 | 342 | 67,000 | 3,420 |
| 1992-10-06 | 350 | 355 | 345 | 355 | 38,000 | 3,550 |
| 1992-10-05 | 352 | 355 | 350 | 355 | 18,000 | 3,550 |
| 1992-10-02 | 346 | 366 | 340 | 352 | 62,000 | 3,520 |
| 1992-10-01 | 364 | 365 | 343 | 346 | 100,000 | 3,460 |
| 1992-09-30 | 381 | 385 | 375 | 383 | 83,000 | 3,830 |
| 1992-09-29 | 389 | 389 | 381 | 383 | 81,000 | 3,830 |
| 1992-09-28 | 381 | 399 | 381 | 390 | 192,000 | 3,900 |
| 1992-09-25 | 390 | 399 | 380 | 385 | 376,000 | 3,850 |
| 1992-09-24 | 365 | 376 | 360 | 365 | 212,000 | 3,650 |
| 1992-09-22 | 345 | 350 | 342 | 350 | 72,000 | 3,500 |
| 1992-09-21 | 350 | 350 | 341 | 345 | 57,000 | 3,450 |
| 1992-09-18 | 342 | 345 | 340 | 341 | 36,000 | 3,410 |
| 1992-09-17 | 335 | 345 | 335 | 341 | 52,000 | 3,410 |
| 1992-09-16 | 350 | 353 | 340 | 340 | 61,000 | 3,400 |
| 1992-09-14 | 352 | 360 | 350 | 351 | 28,000 | 3,510 |
| 1992-09-11 | 355 | 363 | 355 | 360 | 71,000 | 3,600 |
| 1992-09-10 | 370 | 370 | 355 | 370 | 156,000 | 3,700 |
| 1992-09-09 | 341 | 348 | 340 | 345 | 93,000 | 3,450 |
| 1992-09-08 | 355 | 355 | 345 | 345 | 72,000 | 3,450 |
| 1992-09-07 | 360 | 364 | 355 | 360 | 73,000 | 3,600 |
| 1992-09-04 | 371 | 380 | 370 | 375 | 75,000 | 3,750 |
| 1992-09-03 | 350 | 370 | 350 | 370 | 74,000 | 3,700 |
| 1992-09-02 | 354 | 355 | 350 | 350 | 83,000 | 3,500 |
| 1992-09-01 | 394 | 395 | 360 | 360 | 150,000 | 3,600 |
| 1992-08-31 | 366 | 384 | 360 | 384 | 136,000 | 3,840 |
| 1992-08-28 | 341 | 354 | 340 | 351 | 139,000 | 3,510 |
| 1992-08-27 | 335 | 350 | 335 | 342 | 111,000 | 3,420 |
| 1992-08-26 | 330 | 330 | 320 | 327 | 76,000 | 3,270 |
| 1992-08-25 | 342 | 342 | 312 | 312 | 88,000 | 3,120 |
| 1992-08-24 | 334 | 353 | 325 | 342 | 109,000 | 3,420 |
| 1992-08-21 | 316 | 334 | 310 | 334 | 100,000 | 3,340 |
| 1992-08-20 | 297 | 319 | 296 | 317 | 26,000 | 3,170 |
| 1992-08-19 | 296 | 299 | 292 | 296 | 28,000 | 2,960 |
| 1992-08-18 | 295 | 295 | 290 | 290 | 30,000 | 2,900 |
| 1992-08-17 | 301 | 305 | 295 | 300 | 68,000 | 3,000 |
| 1992-08-14 | 276 | 288 | 276 | 288 | 35,000 | 2,880 |
| 1992-08-13 | 276 | 280 | 275 | 276 | 41,000 | 2,760 |
| 1992-08-12 | 290 | 293 | 270 | 280 | 119,000 | 2,800 |
| 1992-08-11 | 290 | 295 | 280 | 295 | 69,000 | 2,950 |
| 1992-08-10 | 320 | 320 | 290 | 300 | 66,000 | 3,000 |
| 1992-08-07 | 320 | 325 | 310 | 321 | 37,000 | 3,210 |
| 1992-08-06 | 330 | 330 | 320 | 328 | 31,000 | 3,280 |
| 1992-08-05 | 331 | 335 | 330 | 330 | 27,000 | 3,300 |
| 1992-08-04 | 331 | 332 | 330 | 330 | 55,000 | 3,300 |
| 1992-08-03 | 345 | 345 | 330 | 330 | 55,000 | 3,300 |
| 1992-07-31 | 350 | 355 | 350 | 350 | 39,000 | 3,500 |
| 1992-07-30 | 339 | 355 | 339 | 350 | 48,000 | 3,500 |
| 1992-07-29 | 345 | 345 | 333 | 340 | 80,000 | 3,400 |
| 1992-07-28 | 349 | 352 | 330 | 335 | 71,000 | 3,350 |
| 1992-07-27 | 366 | 367 | 348 | 356 | 97,000 | 3,560 |
| 1992-07-24 | 364 | 365 | 356 | 356 | 22,000 | 3,560 |
| 1992-07-23 | 350 | 374 | 350 | 367 | 41,000 | 3,670 |
| 1992-07-22 | 379 | 379 | 351 | 360 | 83,000 | 3,600 |
| 1992-07-21 | 361 | 379 | 357 | 379 | 70,000 | 3,790 |
| 1992-07-20 | 381 | 382 | 356 | 356 | 91,000 | 3,560 |
| 1992-07-17 | 396 | 396 | 385 | 386 | 61,000 | 3,860 |
| 1992-07-16 | 385 | 405 | 380 | 401 | 79,000 | 4,010 |
| 1992-07-15 | 400 | 400 | 385 | 385 | 87,000 | 3,850 |
| 1992-07-14 | 405 | 410 | 395 | 402 | 76,000 | 4,020 |
| 1992-07-13 | 411 | 412 | 405 | 412 | 57,000 | 4,120 |
| 1992-07-10 | 420 | 420 | 401 | 412 | 71,000 | 4,120 |
| 1992-07-09 | 413 | 420 | 409 | 417 | 64,000 | 4,170 |
| 1992-07-08 | 405 | 415 | 401 | 410 | 165,000 | 4,100 |
| 1992-07-07 | 426 | 430 | 411 | 415 | 230,000 | 4,150 |
| 1992-07-06 | 410 | 444 | 408 | 421 | 703,000 | 4,210 |
| 1992-07-03 | 399 | 414 | 398 | 406 | 232,000 | 4,060 |
| 1992-07-02 | 390 | 398 | 380 | 398 | 135,000 | 3,980 |
| 1992-07-01 | 399 | 399 | 376 | 376 | 66,000 | 3,760 |
| 1992-06-30 | 385 | 395 | 378 | 395 | 107,000 | 3,950 |
| 1992-06-29 | 389 | 389 | 374 | 389 | 52,000 | 3,890 |
| 1992-06-26 | 381 | 381 | 369 | 374 | 69,000 | 3,740 |
| 1992-06-25 | 356 | 366 | 356 | 364 | 60,000 | 3,640 |
| 1992-06-24 | 375 | 385 | 371 | 371 | 74,000 | 3,710 |
| 1992-06-23 | 370 | 375 | 352 | 371 | 71,000 | 3,710 |
| 1992-06-22 | 400 | 400 | 371 | 371 | 85,000 | 3,710 |
| 1992-06-19 | 389 | 390 | 380 | 390 | 172,000 | 3,900 |
| 1992-06-18 | 398 | 399 | 370 | 390 | 257,000 | 3,900 |
| 1992-06-17 | 419 | 420 | 400 | 400 | 239,000 | 4,000 |
| 1992-06-16 | 420 | 430 | 410 | 419 | 295,000 | 4,190 |
| 1992-06-15 | 420 | 430 | 405 | 411 | 479,000 | 4,110 |
| 1992-06-12 | 415 | 427 | 410 | 415 | 773,000 | 4,150 |
| 1992-06-11 | 383 | 396 | 380 | 389 | 261,000 | 3,890 |
| 1992-06-10 | 407 | 407 | 385 | 388 | 782,000 | 3,880 |
| 1992-06-09 | 350 | 418 | 350 | 409 | 1,671,000 | 4,090 |
| 1992-06-08 | 344 | 355 | 341 | 348 | 371,000 | 3,480 |
| 1992-06-05 | 333 | 334 | 326 | 334 | 25,000 | 3,340 |
| 1992-06-04 | 330 | 340 | 325 | 334 | 35,000 | 3,340 |
| 1992-06-03 | 329 | 330 | 325 | 330 | 23,000 | 3,300 |
| 1992-06-02 | 325 | 330 | 321 | 330 | 17,000 | 3,300 |
| 1992-06-01 | 332 | 335 | 331 | 335 | 27,000 | 3,350 |
| 1992-05-29 | 321 | 330 | 320 | 330 | 21,000 | 3,300 |
| 1992-05-28 | 321 | 325 | 320 | 320 | 7,000 | 3,200 |
| 1992-05-27 | 336 | 336 | 320 | 320 | 50,000 | 3,200 |
| 1992-05-26 | 344 | 345 | 326 | 327 | 41,000 | 3,270 |
| 1992-05-25 | 339 | 340 | 334 | 339 | 74,000 | 3,390 |
| 1992-05-22 | 337 | 337 | 329 | 329 | 45,000 | 3,290 |
| 1992-05-21 | 340 | 340 | 332 | 333 | 35,000 | 3,330 |
| 1992-05-20 | 349 | 349 | 337 | 337 | 64,000 | 3,370 |
| 1992-05-19 | 345 | 350 | 339 | 345 | 114,000 | 3,450 |
| 1992-05-18 | 332 | 343 | 332 | 341 | 55,000 | 3,410 |
| 1992-05-15 | 340 | 340 | 330 | 330 | 79,000 | 3,300 |
| 1992-05-14 | 350 | 355 | 338 | 338 | 217,000 | 3,380 |
| 1992-05-13 | 340 | 350 | 335 | 345 | 162,000 | 3,450 |
| 1992-05-12 | 335 | 342 | 332 | 335 | 109,000 | 3,350 |
| 1992-05-11 | 330 | 331 | 320 | 329 | 86,000 | 3,290 |
| 1992-05-08 | 314 | 324 | 309 | 320 | 78,000 | 3,200 |
| 1992-05-07 | 300 | 305 | 299 | 305 | 62,000 | 3,050 |
| 1992-05-06 | 305 | 305 | 295 | 299 | 91,000 | 2,990 |
| 1992-05-01 | 310 | 311 | 305 | 305 | 26,000 | 3,050 |
| 1992-04-30 | 300 | 304 | 280 | 280 | 75,000 | 2,800 |
| 1992-04-28 | 300 | 304 | 300 | 300 | 33,000 | 3,000 |
| 1992-04-27 | 300 | 301 | 295 | 300 | 24,000 | 3,000 |
| 1992-04-24 | 295 | 299 | 295 | 295 | 39,000 | 2,950 |
| 1992-04-23 | 290 | 294 | 280 | 294 | 50,000 | 2,940 |
| 1992-04-22 | 281 | 290 | 280 | 285 | 67,000 | 2,850 |
| 1992-04-21 | 298 | 298 | 280 | 280 | 51,000 | 2,800 |
| 1992-04-20 | 306 | 312 | 298 | 298 | 49,000 | 2,980 |
| 1992-04-17 | 311 | 311 | 306 | 310 | 63,000 | 3,100 |
| 1992-04-16 | 306 | 312 | 306 | 306 | 30,000 | 3,060 |
| 1992-04-15 | 300 | 305 | 292 | 305 | 76,000 | 3,050 |
| 1992-04-14 | 300 | 305 | 290 | 291 | 63,000 | 2,910 |
| 1992-04-13 | 302 | 307 | 301 | 307 | 20,000 | 3,070 |
| 1992-04-10 | 294 | 305 | 294 | 300 | 57,000 | 3,000 |
| 1992-04-09 | 280 | 282 | 277 | 280 | 80,000 | 2,800 |
| 1992-04-08 | 290 | 291 | 280 | 282 | 91,000 | 2,820 |
| 1992-04-07 | 303 | 305 | 298 | 298 | 54,000 | 2,980 |
| 1992-04-06 | 301 | 309 | 300 | 300 | 47,000 | 3,000 |
| 1992-04-03 | 306 | 306 | 299 | 305 | 98,000 | 3,050 |
| 1992-04-02 | 305 | 310 | 300 | 305 | 138,000 | 3,050 |
| 1992-04-01 | 340 | 340 | 308 | 315 | 66,000 | 3,150 |
| 1992-03-31 | 330 | 339 | 325 | 336 | 104,000 | 3,360 |
| 1992-03-30 | 334 | 335 | 320 | 320 | 147,000 | 3,200 |
| 1992-03-27 | 332 | 339 | 325 | 339 | 58,000 | 3,390 |
| 1992-03-26 | 320 | 333 | 320 | 325 | 157,000 | 3,250 |
| 1992-03-25 | 314 | 314 | 298 | 300 | 498,000 | 3,000 |
| 1992-03-24 | 326 | 326 | 301 | 310 | 167,000 | 3,100 |
| 1992-03-23 | 335 | 337 | 325 | 325 | 83,000 | 3,250 |
| 1992-03-19 | 315 | 330 | 312 | 325 | 183,000 | 3,250 |
| 1992-03-18 | 334 | 334 | 306 | 310 | 89,000 | 3,100 |
| 1992-03-17 | 341 | 341 | 333 | 334 | 68,000 | 3,340 |
| 1992-03-16 | 349 | 350 | 345 | 345 | 72,000 | 3,450 |
| 1992-03-13 | 356 | 362 | 340 | 340 | 102,000 | 3,400 |
| 1992-03-12 | 369 | 370 | 360 | 360 | 23,000 | 3,600 |
| 1992-03-11 | 366 | 372 | 356 | 372 | 47,000 | 3,720 |
| 1992-03-10 | 380 | 380 | 366 | 366 | 52,000 | 3,660 |
| 1992-03-09 | 390 | 390 | 380 | 380 | 26,000 | 3,800 |
| 1992-03-06 | 392 | 393 | 390 | 390 | 50,000 | 3,900 |
| 1992-03-05 | 394 | 394 | 390 | 390 | 78,000 | 3,900 |
| 1992-03-04 | 400 | 400 | 393 | 393 | 47,000 | 3,930 |
| 1992-03-03 | 401 | 401 | 395 | 395 | 59,000 | 3,950 |
| 1992-03-02 | 402 | 402 | 401 | 402 | 63,000 | 4,020 |
| 1992-02-28 | 401 | 402 | 401 | 401 | 44,000 | 4,010 |
| 1992-02-27 | 402 | 402 | 401 | 402 | 67,000 | 4,020 |
| 1992-02-26 | 401 | 407 | 401 | 402 | 41,000 | 4,020 |
| 1992-02-25 | 402 | 403 | 401 | 401 | 40,000 | 4,010 |
| 1992-02-24 | 408 | 409 | 402 | 402 | 23,000 | 4,020 |
| 1992-02-21 | 405 | 422 | 405 | 410 | 41,000 | 4,100 |
| 1992-02-20 | 411 | 415 | 411 | 415 | 6,000 | 4,150 |
| 1992-02-19 | 402 | 403 | 401 | 401 | 42,000 | 4,010 |
| 1992-02-18 | 406 | 406 | 402 | 405 | 13,000 | 4,050 |
| 1992-02-17 | 405 | 408 | 401 | 401 | 25,000 | 4,010 |
| 1992-02-14 | 418 | 423 | 415 | 417 | 13,000 | 4,170 |
| 1992-02-13 | 420 | 420 | 418 | 418 | 7,000 | 4,180 |
| 1992-02-12 | 429 | 429 | 415 | 425 | 13,000 | 4,250 |
| 1992-02-10 | 434 | 435 | 428 | 428 | 27,000 | 4,280 |
| 1992-02-07 | 421 | 430 | 416 | 429 | 40,000 | 4,290 |
| 1992-02-06 | 430 | 430 | 421 | 421 | 43,000 | 4,210 |
| 1992-02-05 | 425 | 430 | 425 | 430 | 20,000 | 4,300 |
| 1992-02-04 | 440 | 440 | 435 | 438 | 26,000 | 4,380 |
| 1992-02-03 | 440 | 459 | 435 | 459 | 72,000 | 4,590 |
| 1992-01-31 | 402 | 430 | 400 | 430 | 77,000 | 4,300 |
| 1992-01-30 | 410 | 410 | 402 | 403 | 21,000 | 4,030 |
| 1992-01-29 | 410 | 415 | 399 | 410 | 67,000 | 4,100 |
| 1992-01-28 | 401 | 410 | 401 | 401 | 24,000 | 4,010 |
| 1992-01-27 | 410 | 410 | 401 | 402 | 37,000 | 4,020 |
| 1992-01-24 | 410 | 410 | 405 | 405 | 48,000 | 4,050 |
| 1992-01-23 | 418 | 425 | 415 | 420 | 56,000 | 4,200 |
| 1992-01-22 | 400 | 420 | 400 | 415 | 48,000 | 4,150 |
| 1992-01-21 | 405 | 410 | 398 | 398 | 95,000 | 3,980 |
| 1992-01-20 | 421 | 421 | 403 | 410 | 67,000 | 4,100 |
| 1992-01-17 | 430 | 430 | 411 | 413 | 75,000 | 4,130 |
| 1992-01-16 | 441 | 445 | 434 | 434 | 31,000 | 4,340 |
| 1992-01-14 | 440 | 440 | 430 | 431 | 36,000 | 4,310 |
| 1992-01-13 | 445 | 445 | 435 | 439 | 34,000 | 4,390 |
| 1992-01-10 | 460 | 460 | 440 | 440 | 65,000 | 4,400 |
| 1992-01-09 | 457 | 460 | 440 | 447 | 58,000 | 4,470 |
| 1992-01-08 | 460 | 461 | 450 | 450 | 84,000 | 4,500 |
| 1992-01-07 | 490 | 493 | 461 | 462 | 137,000 | 4,620 |
| 1992-01-06 | 490 | 500 | 490 | 491 | 31,000 | 4,910 |
分割・併合履歴 ： [2012-09-26]1株→0.1株
