5009 富士興産(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 301 | 306 | 301 | 306 | 10,000 | 3,060 |
| 1993-12-29 | 316 | 316 | 316 | 316 | 3,000 | 3,160 |
| 1993-12-28 | 301 | 307 | 300 | 307 | 13,000 | 3,070 |
| 1993-12-27 | 303 | 303 | 300 | 300 | 15,000 | 3,000 |
| 1993-12-24 | 310 | 310 | 301 | 301 | 26,000 | 3,010 |
| 1993-12-22 | 305 | 310 | 305 | 305 | 20,000 | 3,050 |
| 1993-12-21 | 304 | 305 | 302 | 305 | 17,000 | 3,050 |
| 1993-12-20 | 321 | 321 | 303 | 303 | 26,000 | 3,030 |
| 1993-12-17 | 325 | 325 | 315 | 316 | 13,000 | 3,160 |
| 1993-12-16 | 304 | 329 | 304 | 325 | 78,000 | 3,250 |
| 1993-12-15 | 305 | 305 | 304 | 305 | 17,000 | 3,050 |
| 1993-12-14 | 320 | 320 | 302 | 303 | 21,000 | 3,030 |
| 1993-12-13 | 323 | 323 | 319 | 319 | 6,000 | 3,190 |
| 1993-12-10 | 320 | 320 | 310 | 319 | 59,000 | 3,190 |
| 1993-12-09 | 301 | 310 | 301 | 310 | 12,000 | 3,100 |
| 1993-12-08 | 305 | 310 | 291 | 291 | 41,000 | 2,910 |
| 1993-12-07 | 300 | 303 | 300 | 302 | 35,000 | 3,020 |
| 1993-12-06 | 317 | 317 | 300 | 300 | 25,000 | 3,000 |
| 1993-12-03 | 315 | 320 | 315 | 320 | 31,000 | 3,200 |
| 1993-12-02 | 318 | 338 | 318 | 320 | 59,000 | 3,200 |
| 1993-12-01 | 305 | 315 | 300 | 300 | 38,000 | 3,000 |
| 1993-11-30 | 304 | 304 | 290 | 291 | 89,000 | 2,910 |
| 1993-11-29 | 305 | 305 | 279 | 290 | 88,000 | 2,900 |
| 1993-11-26 | 310 | 315 | 305 | 305 | 45,000 | 3,050 |
| 1993-11-25 | 305 | 313 | 305 | 310 | 29,000 | 3,100 |
| 1993-11-24 | 320 | 322 | 306 | 306 | 76,000 | 3,060 |
| 1993-11-22 | 325 | 332 | 321 | 322 | 30,000 | 3,220 |
| 1993-11-19 | 340 | 340 | 330 | 332 | 14,000 | 3,320 |
| 1993-11-18 | 336 | 336 | 330 | 335 | 16,000 | 3,350 |
| 1993-11-17 | 333 | 345 | 333 | 335 | 19,000 | 3,350 |
| 1993-11-16 | 327 | 335 | 327 | 331 | 12,000 | 3,310 |
| 1993-11-15 | 333 | 333 | 327 | 327 | 39,000 | 3,270 |
| 1993-11-12 | 325 | 349 | 325 | 349 | 24,000 | 3,490 |
| 1993-11-11 | 321 | 331 | 320 | 330 | 45,000 | 3,300 |
| 1993-11-10 | 326 | 326 | 320 | 320 | 71,000 | 3,200 |
| 1993-11-09 | 330 | 335 | 326 | 326 | 43,000 | 3,260 |
| 1993-11-08 | 339 | 339 | 320 | 320 | 49,000 | 3,200 |
| 1993-11-05 | 361 | 361 | 349 | 350 | 47,000 | 3,500 |
| 1993-11-04 | 362 | 370 | 361 | 370 | 11,000 | 3,700 |
| 1993-11-02 | 370 | 370 | 360 | 361 | 10,000 | 3,610 |
| 1993-11-01 | 370 | 375 | 360 | 375 | 13,000 | 3,750 |
| 1993-10-29 | 371 | 375 | 367 | 367 | 48,000 | 3,670 |
| 1993-10-28 | 375 | 379 | 370 | 379 | 34,000 | 3,790 |
| 1993-10-27 | 377 | 377 | 370 | 375 | 59,000 | 3,750 |
| 1993-10-26 | 380 | 384 | 370 | 377 | 93,000 | 3,770 |
| 1993-10-25 | 390 | 390 | 380 | 384 | 168,000 | 3,840 |
| 1993-10-22 | 404 | 404 | 393 | 393 | 42,000 | 3,930 |
| 1993-10-21 | 392 | 395 | 390 | 390 | 45,000 | 3,900 |
| 1993-10-20 | 399 | 399 | 395 | 395 | 36,000 | 3,950 |
| 1993-10-19 | 410 | 410 | 410 | 410 | 34,000 | 4,100 |
| 1993-10-18 | 390 | 390 | 390 | 390 | 50,000 | 3,900 |
| 1993-10-15 | 395 | 420 | 391 | 420 | 115,000 | 4,200 |
| 1993-10-14 | 400 | 402 | 399 | 399 | 39,000 | 3,990 |
| 1993-10-13 | 402 | 402 | 399 | 399 | 52,000 | 3,990 |
| 1993-10-12 | 411 | 414 | 402 | 402 | 50,000 | 4,020 |
| 1993-10-08 | 414 | 415 | 402 | 402 | 36,000 | 4,020 |
| 1993-10-07 | 410 | 410 | 401 | 401 | 58,000 | 4,010 |
| 1993-10-06 | 411 | 411 | 400 | 400 | 29,000 | 4,000 |
| 1993-10-05 | 401 | 410 | 400 | 410 | 35,000 | 4,100 |
| 1993-10-04 | 400 | 401 | 399 | 401 | 10,000 | 4,010 |
| 1993-10-01 | 401 | 413 | 401 | 401 | 23,000 | 4,010 |
| 1993-09-30 | 410 | 410 | 400 | 401 | 19,000 | 4,010 |
| 1993-09-29 | 410 | 414 | 410 | 410 | 76,000 | 4,100 |
| 1993-09-28 | 400 | 401 | 400 | 400 | 15,000 | 4,000 |
| 1993-09-27 | 398 | 400 | 398 | 400 | 20,000 | 4,000 |
| 1993-09-24 | 399 | 400 | 397 | 397 | 84,000 | 3,970 |
| 1993-09-22 | 407 | 407 | 396 | 399 | 155,000 | 3,990 |
| 1993-09-21 | 408 | 410 | 405 | 409 | 168,000 | 4,090 |
| 1993-09-20 | 420 | 420 | 407 | 408 | 25,000 | 4,080 |
| 1993-09-17 | 415 | 415 | 409 | 413 | 53,000 | 4,130 |
| 1993-09-16 | 422 | 422 | 416 | 417 | 29,000 | 4,170 |
| 1993-09-14 | 430 | 430 | 417 | 417 | 26,000 | 4,170 |
| 1993-09-13 | 413 | 430 | 412 | 430 | 40,000 | 4,300 |
| 1993-09-10 | 412 | 420 | 412 | 420 | 80,000 | 4,200 |
| 1993-09-09 | 426 | 426 | 412 | 415 | 27,000 | 4,150 |
| 1993-09-08 | 421 | 429 | 421 | 427 | 36,000 | 4,270 |
| 1993-09-07 | 436 | 436 | 420 | 420 | 41,000 | 4,200 |
| 1993-09-06 | 436 | 445 | 435 | 435 | 97,000 | 4,350 |
| 1993-09-03 | 430 | 443 | 430 | 440 | 61,000 | 4,400 |
| 1993-09-02 | 438 | 440 | 432 | 432 | 55,000 | 4,320 |
| 1993-09-01 | 440 | 445 | 438 | 440 | 91,000 | 4,400 |
| 1993-08-31 | 451 | 451 | 435 | 435 | 98,000 | 4,350 |
| 1993-08-30 | 455 | 455 | 440 | 446 | 48,000 | 4,460 |
| 1993-08-27 | 439 | 452 | 436 | 446 | 62,000 | 4,460 |
| 1993-08-26 | 440 | 445 | 428 | 429 | 32,000 | 4,290 |
| 1993-08-25 | 444 | 450 | 435 | 436 | 55,000 | 4,360 |
| 1993-08-24 | 445 | 445 | 440 | 444 | 54,000 | 4,440 |
| 1993-08-23 | 440 | 447 | 438 | 440 | 35,000 | 4,400 |
| 1993-08-20 | 448 | 450 | 436 | 436 | 112,000 | 4,360 |
| 1993-08-19 | 467 | 467 | 447 | 451 | 149,000 | 4,510 |
| 1993-08-18 | 476 | 479 | 460 | 468 | 162,000 | 4,680 |
| 1993-08-17 | 473 | 494 | 473 | 475 | 945,000 | 4,750 |
| 1993-08-16 | 441 | 468 | 441 | 468 | 278,000 | 4,680 |
| 1993-08-13 | 437 | 449 | 436 | 449 | 180,000 | 4,490 |
| 1993-08-12 | 425 | 438 | 425 | 433 | 65,000 | 4,330 |
| 1993-08-11 | 419 | 427 | 419 | 422 | 44,000 | 4,220 |
| 1993-08-10 | 430 | 432 | 423 | 423 | 39,000 | 4,230 |
| 1993-08-09 | 414 | 425 | 413 | 425 | 26,000 | 4,250 |
| 1993-08-06 | 417 | 425 | 412 | 422 | 54,000 | 4,220 |
| 1993-08-05 | 433 | 433 | 422 | 427 | 86,000 | 4,270 |
| 1993-08-04 | 430 | 438 | 430 | 435 | 114,000 | 4,350 |
| 1993-08-03 | 421 | 441 | 421 | 440 | 237,000 | 4,400 |
| 1993-08-02 | 419 | 420 | 413 | 420 | 28,000 | 4,200 |
| 1993-07-30 | 419 | 420 | 410 | 419 | 40,000 | 4,190 |
| 1993-07-29 | 409 | 419 | 405 | 419 | 121,000 | 4,190 |
| 1993-07-28 | 410 | 414 | 402 | 404 | 57,000 | 4,040 |
| 1993-07-27 | 410 | 410 | 405 | 410 | 50,000 | 4,100 |
| 1993-07-26 | 405 | 411 | 405 | 410 | 57,000 | 4,100 |
| 1993-07-23 | 411 | 411 | 407 | 409 | 43,000 | 4,090 |
| 1993-07-22 | 407 | 411 | 407 | 411 | 14,000 | 4,110 |
| 1993-07-21 | 406 | 415 | 406 | 408 | 20,000 | 4,080 |
| 1993-07-20 | 410 | 410 | 402 | 404 | 66,000 | 4,040 |
| 1993-07-19 | 415 | 415 | 401 | 401 | 76,000 | 4,010 |
| 1993-07-16 | 424 | 424 | 415 | 420 | 76,000 | 4,200 |
| 1993-07-15 | 411 | 424 | 411 | 424 | 116,000 | 4,240 |
| 1993-07-14 | 409 | 411 | 409 | 410 | 69,000 | 4,100 |
| 1993-07-13 | 405 | 420 | 401 | 401 | 45,000 | 4,010 |
| 1993-07-12 | 425 | 425 | 405 | 410 | 22,000 | 4,100 |
| 1993-07-09 | 415 | 425 | 412 | 420 | 53,000 | 4,200 |
| 1993-07-08 | 411 | 415 | 410 | 415 | 16,000 | 4,150 |
| 1993-07-07 | 416 | 425 | 415 | 415 | 63,000 | 4,150 |
| 1993-07-06 | 416 | 425 | 416 | 418 | 76,000 | 4,180 |
| 1993-07-05 | 424 | 424 | 415 | 420 | 20,000 | 4,200 |
| 1993-07-02 | 425 | 425 | 410 | 415 | 73,000 | 4,150 |
| 1993-07-01 | 410 | 411 | 409 | 410 | 69,000 | 4,100 |
| 1993-06-30 | 415 | 419 | 410 | 410 | 32,000 | 4,100 |
| 1993-06-29 | 425 | 425 | 410 | 415 | 100,000 | 4,150 |
| 1993-06-28 | 426 | 430 | 420 | 429 | 26,000 | 4,290 |
| 1993-06-25 | 420 | 425 | 415 | 421 | 43,000 | 4,210 |
| 1993-06-24 | 400 | 419 | 400 | 415 | 49,000 | 4,150 |
| 1993-06-23 | 400 | 406 | 400 | 400 | 62,000 | 4,000 |
| 1993-06-22 | 390 | 400 | 385 | 400 | 140,000 | 4,000 |
| 1993-06-21 | 410 | 410 | 386 | 390 | 118,000 | 3,900 |
| 1993-06-18 | 423 | 430 | 419 | 430 | 41,000 | 4,300 |
| 1993-06-17 | 430 | 430 | 413 | 423 | 68,000 | 4,230 |
| 1993-06-16 | 413 | 430 | 413 | 430 | 101,000 | 4,300 |
| 1993-06-15 | 460 | 463 | 440 | 443 | 180,000 | 4,430 |
| 1993-06-14 | 460 | 460 | 452 | 460 | 58,000 | 4,600 |
| 1993-06-11 | 450 | 470 | 448 | 469 | 210,000 | 4,690 |
| 1993-06-10 | 454 | 455 | 448 | 448 | 83,000 | 4,480 |
| 1993-06-08 | 453 | 458 | 443 | 449 | 69,000 | 4,490 |
| 1993-06-07 | 470 | 470 | 453 | 453 | 90,000 | 4,530 |
| 1993-06-04 | 475 | 475 | 463 | 469 | 147,000 | 4,690 |
| 1993-06-03 | 463 | 475 | 462 | 470 | 198,000 | 4,700 |
| 1993-06-02 | 469 | 474 | 458 | 458 | 146,000 | 4,580 |
| 1993-06-01 | 476 | 478 | 462 | 465 | 207,000 | 4,650 |
| 1993-05-31 | 479 | 479 | 472 | 472 | 236,000 | 4,720 |
| 1993-05-28 | 469 | 474 | 465 | 474 | 544,000 | 4,740 |
| 1993-05-27 | 450 | 475 | 448 | 457 | 860,000 | 4,570 |
| 1993-05-26 | 449 | 450 | 440 | 447 | 325,000 | 4,470 |
| 1993-05-25 | 449 | 450 | 442 | 445 | 427,000 | 4,450 |
| 1993-05-24 | 420 | 446 | 419 | 440 | 553,000 | 4,400 |
| 1993-05-21 | 413 | 415 | 407 | 415 | 100,000 | 4,150 |
| 1993-05-20 | 418 | 420 | 410 | 410 | 107,000 | 4,100 |
| 1993-05-19 | 405 | 415 | 400 | 410 | 43,000 | 4,100 |
| 1993-05-18 | 409 | 409 | 401 | 405 | 76,000 | 4,050 |
| 1993-05-17 | 415 | 415 | 410 | 410 | 53,000 | 4,100 |
| 1993-05-14 | 425 | 425 | 411 | 411 | 121,000 | 4,110 |
| 1993-05-13 | 415 | 422 | 412 | 422 | 106,000 | 4,220 |
| 1993-05-12 | 425 | 425 | 409 | 411 | 214,000 | 4,110 |
| 1993-05-11 | 433 | 438 | 425 | 425 | 233,000 | 4,250 |
| 1993-05-10 | 431 | 435 | 422 | 433 | 192,000 | 4,330 |
| 1993-05-07 | 420 | 430 | 420 | 430 | 325,000 | 4,300 |
| 1993-05-06 | 420 | 429 | 411 | 420 | 551,000 | 4,200 |
| 1993-04-30 | 400 | 415 | 400 | 415 | 397,000 | 4,150 |
| 1993-04-28 | 399 | 405 | 395 | 398 | 182,000 | 3,980 |
| 1993-04-27 | 393 | 399 | 385 | 399 | 106,000 | 3,990 |
| 1993-04-26 | 385 | 390 | 377 | 387 | 54,000 | 3,870 |
| 1993-04-23 | 390 | 390 | 380 | 383 | 161,000 | 3,830 |
| 1993-04-22 | 400 | 405 | 390 | 395 | 271,000 | 3,950 |
| 1993-04-21 | 424 | 425 | 400 | 405 | 673,000 | 4,050 |
| 1993-04-20 | 397 | 420 | 395 | 414 | 648,000 | 4,140 |
| 1993-04-19 | 400 | 400 | 385 | 392 | 246,000 | 3,920 |
| 1993-04-16 | 389 | 395 | 385 | 393 | 630,000 | 3,930 |
| 1993-04-15 | 390 | 390 | 375 | 379 | 155,000 | 3,790 |
| 1993-04-14 | 380 | 393 | 380 | 391 | 508,000 | 3,910 |
| 1993-04-13 | 370 | 375 | 368 | 375 | 145,000 | 3,750 |
| 1993-04-12 | 370 | 375 | 360 | 360 | 147,000 | 3,600 |
| 1993-04-09 | 350 | 364 | 350 | 360 | 140,000 | 3,600 |
| 1993-04-08 | 351 | 359 | 350 | 350 | 103,000 | 3,500 |
| 1993-04-07 | 351 | 360 | 351 | 351 | 119,000 | 3,510 |
| 1993-04-06 | 369 | 369 | 351 | 354 | 121,000 | 3,540 |
| 1993-04-05 | 375 | 380 | 370 | 371 | 314,000 | 3,710 |
| 1993-04-02 | 374 | 384 | 370 | 370 | 629,000 | 3,700 |
| 1993-04-01 | 340 | 353 | 332 | 350 | 539,000 | 3,500 |
| 1993-03-31 | 329 | 331 | 325 | 330 | 125,000 | 3,300 |
| 1993-03-30 | 332 | 338 | 330 | 336 | 223,000 | 3,360 |
| 1993-03-29 | 320 | 330 | 320 | 328 | 127,000 | 3,280 |
| 1993-03-26 | 310 | 318 | 310 | 314 | 68,000 | 3,140 |
| 1993-03-25 | 315 | 315 | 300 | 300 | 80,000 | 3,000 |
| 1993-03-24 | 310 | 313 | 306 | 313 | 69,000 | 3,130 |
| 1993-03-23 | 315 | 315 | 308 | 313 | 60,000 | 3,130 |
| 1993-03-22 | 320 | 324 | 311 | 316 | 60,000 | 3,160 |
| 1993-03-19 | 323 | 329 | 320 | 320 | 248,000 | 3,200 |
| 1993-03-18 | 310 | 320 | 310 | 319 | 204,000 | 3,190 |
| 1993-03-17 | 298 | 308 | 295 | 308 | 134,000 | 3,080 |
| 1993-03-16 | 293 | 298 | 291 | 298 | 33,000 | 2,980 |
| 1993-03-15 | 298 | 300 | 292 | 292 | 45,000 | 2,920 |
| 1993-03-12 | 290 | 296 | 290 | 291 | 53,000 | 2,910 |
| 1993-03-11 | 290 | 295 | 290 | 292 | 110,000 | 2,920 |
| 1993-03-10 | 305 | 305 | 290 | 290 | 96,000 | 2,900 |
| 1993-03-09 | 300 | 308 | 300 | 302 | 169,000 | 3,020 |
| 1993-03-08 | 289 | 300 | 289 | 300 | 83,000 | 3,000 |
| 1993-03-05 | 290 | 290 | 289 | 290 | 43,000 | 2,900 |
| 1993-03-04 | 293 | 293 | 290 | 290 | 35,000 | 2,900 |
| 1993-03-03 | 290 | 295 | 289 | 291 | 24,000 | 2,910 |
| 1993-03-02 | 290 | 291 | 288 | 288 | 91,000 | 2,880 |
| 1993-03-01 | 287 | 294 | 287 | 288 | 33,000 | 2,880 |
| 1993-02-26 | 298 | 299 | 286 | 286 | 62,000 | 2,860 |
| 1993-02-25 | 295 | 299 | 295 | 299 | 35,000 | 2,990 |
| 1993-02-24 | 291 | 300 | 291 | 300 | 38,000 | 3,000 |
| 1993-02-23 | 298 | 299 | 295 | 298 | 32,000 | 2,980 |
| 1993-02-22 | 295 | 300 | 295 | 300 | 22,000 | 3,000 |
| 1993-02-19 | 305 | 305 | 300 | 300 | 16,000 | 3,000 |
| 1993-02-18 | 306 | 306 | 300 | 300 | 30,000 | 3,000 |
| 1993-02-17 | 299 | 305 | 299 | 305 | 26,000 | 3,050 |
| 1993-02-16 | 300 | 300 | 295 | 299 | 45,000 | 2,990 |
| 1993-02-15 | 309 | 309 | 300 | 301 | 26,000 | 3,010 |
| 1993-02-12 | 309 | 309 | 303 | 305 | 32,000 | 3,050 |
| 1993-02-10 | 309 | 310 | 302 | 305 | 59,000 | 3,050 |
| 1993-02-09 | 310 | 310 | 298 | 300 | 99,000 | 3,000 |
| 1993-02-08 | 305 | 308 | 300 | 307 | 28,000 | 3,070 |
| 1993-02-05 | 300 | 308 | 298 | 298 | 72,000 | 2,980 |
| 1993-02-04 | 300 | 308 | 298 | 305 | 101,000 | 3,050 |
| 1993-02-03 | 296 | 300 | 296 | 298 | 52,000 | 2,980 |
| 1993-02-02 | 299 | 299 | 286 | 299 | 47,000 | 2,990 |
| 1993-02-01 | 300 | 300 | 295 | 296 | 20,000 | 2,960 |
| 1993-01-29 | 289 | 300 | 289 | 300 | 37,000 | 3,000 |
| 1993-01-28 | 282 | 300 | 280 | 297 | 30,000 | 2,970 |
| 1993-01-27 | 281 | 290 | 280 | 287 | 35,000 | 2,870 |
| 1993-01-26 | 280 | 283 | 278 | 280 | 20,000 | 2,800 |
| 1993-01-25 | 281 | 285 | 280 | 280 | 45,000 | 2,800 |
| 1993-01-22 | 283 | 283 | 280 | 281 | 41,000 | 2,810 |
| 1993-01-21 | 290 | 290 | 285 | 285 | 47,000 | 2,850 |
| 1993-01-20 | 290 | 291 | 288 | 290 | 30,000 | 2,900 |
| 1993-01-19 | 291 | 291 | 287 | 290 | 38,000 | 2,900 |
| 1993-01-18 | 290 | 291 | 290 | 290 | 14,000 | 2,900 |
| 1993-01-14 | 298 | 298 | 287 | 290 | 45,000 | 2,900 |
| 1993-01-13 | 301 | 301 | 299 | 300 | 46,000 | 3,000 |
| 1993-01-12 | 300 | 301 | 300 | 300 | 36,000 | 3,000 |
| 1993-01-11 | 312 | 312 | 299 | 299 | 55,000 | 2,990 |
| 1993-01-08 | 312 | 315 | 307 | 310 | 53,000 | 3,100 |
| 1993-01-07 | 310 | 314 | 310 | 311 | 48,000 | 3,110 |
| 1993-01-06 | 307 | 311 | 305 | 310 | 22,000 | 3,100 |
| 1993-01-05 | 310 | 310 | 303 | 304 | 40,000 | 3,040 |
| 1993-01-04 | 317 | 317 | 309 | 309 | 41,000 | 3,090 |
分割・併合履歴 ： [2012-09-26]1株→0.1株
