5009 富士興産(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 373 | 374 | 365 | 368 | 11,000 | 3,680 |
| 1994-12-29 | 367 | 370 | 365 | 369 | 53,000 | 3,690 |
| 1994-12-28 | 371 | 375 | 370 | 375 | 40,000 | 3,750 |
| 1994-12-27 | 369 | 374 | 367 | 370 | 23,000 | 3,700 |
| 1994-12-26 | 357 | 369 | 351 | 369 | 57,000 | 3,690 |
| 1994-12-22 | 352 | 352 | 348 | 352 | 55,000 | 3,520 |
| 1994-12-21 | 336 | 346 | 336 | 346 | 30,000 | 3,460 |
| 1994-12-20 | 346 | 346 | 340 | 341 | 39,000 | 3,410 |
| 1994-12-19 | 344 | 348 | 341 | 341 | 13,000 | 3,410 |
| 1994-12-16 | 344 | 345 | 343 | 344 | 21,000 | 3,440 |
| 1994-12-15 | 345 | 350 | 344 | 344 | 9,000 | 3,440 |
| 1994-12-14 | 341 | 344 | 340 | 341 | 31,000 | 3,410 |
| 1994-12-13 | 350 | 351 | 341 | 341 | 34,000 | 3,410 |
| 1994-12-12 | 366 | 366 | 350 | 350 | 30,000 | 3,500 |
| 1994-12-09 | 350 | 356 | 346 | 356 | 51,000 | 3,560 |
| 1994-12-08 | 355 | 355 | 350 | 355 | 17,000 | 3,550 |
| 1994-12-07 | 365 | 365 | 357 | 357 | 16,000 | 3,570 |
| 1994-12-06 | 364 | 365 | 358 | 360 | 17,000 | 3,600 |
| 1994-12-05 | 361 | 364 | 358 | 358 | 15,000 | 3,580 |
| 1994-12-02 | 364 | 364 | 361 | 361 | 7,000 | 3,610 |
| 1994-12-01 | 360 | 364 | 357 | 364 | 13,000 | 3,640 |
| 1994-11-30 | 363 | 365 | 360 | 361 | 38,000 | 3,610 |
| 1994-11-29 | 350 | 359 | 350 | 354 | 19,000 | 3,540 |
| 1994-11-28 | 350 | 350 | 345 | 346 | 22,000 | 3,460 |
| 1994-11-25 | 350 | 354 | 350 | 350 | 39,000 | 3,500 |
| 1994-11-24 | 360 | 360 | 350 | 355 | 38,000 | 3,550 |
| 1994-11-22 | 361 | 361 | 355 | 360 | 74,000 | 3,600 |
| 1994-11-21 | 380 | 380 | 360 | 360 | 17,000 | 3,600 |
| 1994-11-18 | 375 | 380 | 375 | 380 | 22,000 | 3,800 |
| 1994-11-17 | 369 | 369 | 360 | 360 | 13,000 | 3,600 |
| 1994-11-16 | 366 | 372 | 366 | 371 | 6,000 | 3,710 |
| 1994-11-15 | 371 | 372 | 365 | 365 | 16,000 | 3,650 |
| 1994-11-14 | 360 | 360 | 360 | 360 | 20,000 | 3,600 |
| 1994-11-11 | 361 | 366 | 360 | 360 | 39,000 | 3,600 |
| 1994-11-10 | 384 | 384 | 360 | 360 | 66,000 | 3,600 |
| 1994-11-09 | 385 | 385 | 375 | 375 | 17,000 | 3,750 |
| 1994-11-08 | 375 | 380 | 375 | 376 | 50,000 | 3,760 |
| 1994-11-07 | 384 | 385 | 375 | 375 | 12,000 | 3,750 |
| 1994-11-04 | 385 | 387 | 378 | 385 | 14,000 | 3,850 |
| 1994-11-02 | 381 | 387 | 378 | 387 | 67,000 | 3,870 |
| 1994-11-01 | 380 | 395 | 380 | 381 | 29,000 | 3,810 |
| 1994-10-31 | 377 | 385 | 377 | 384 | 23,000 | 3,840 |
| 1994-10-28 | 375 | 377 | 375 | 375 | 32,000 | 3,750 |
| 1994-10-27 | 380 | 382 | 375 | 375 | 67,000 | 3,750 |
| 1994-10-26 | 385 | 385 | 381 | 381 | 26,000 | 3,810 |
| 1994-10-25 | 390 | 390 | 378 | 381 | 52,000 | 3,810 |
| 1994-10-24 | 390 | 392 | 378 | 392 | 39,000 | 3,920 |
| 1994-10-21 | 400 | 400 | 392 | 392 | 41,000 | 3,920 |
| 1994-10-20 | 396 | 403 | 395 | 400 | 76,000 | 4,000 |
| 1994-10-19 | 388 | 399 | 388 | 394 | 62,000 | 3,940 |
| 1994-10-18 | 385 | 388 | 377 | 377 | 41,000 | 3,770 |
| 1994-10-17 | 382 | 385 | 380 | 385 | 30,000 | 3,850 |
| 1994-10-14 | 398 | 398 | 386 | 387 | 20,000 | 3,870 |
| 1994-10-13 | 390 | 393 | 385 | 393 | 65,000 | 3,930 |
| 1994-10-12 | 386 | 390 | 383 | 390 | 33,000 | 3,900 |
| 1994-10-11 | 382 | 382 | 377 | 381 | 50,000 | 3,810 |
| 1994-10-07 | 377 | 380 | 377 | 377 | 24,000 | 3,770 |
| 1994-10-06 | 376 | 377 | 372 | 372 | 16,000 | 3,720 |
| 1994-10-05 | 378 | 380 | 371 | 371 | 63,000 | 3,710 |
| 1994-10-04 | 380 | 380 | 375 | 378 | 23,000 | 3,780 |
| 1994-10-03 | 385 | 388 | 376 | 376 | 17,000 | 3,760 |
| 1994-09-30 | 385 | 390 | 375 | 380 | 63,000 | 3,800 |
| 1994-09-29 | 382 | 388 | 382 | 388 | 14,000 | 3,880 |
| 1994-09-28 | 377 | 388 | 375 | 385 | 41,000 | 3,850 |
| 1994-09-27 | 374 | 383 | 374 | 377 | 22,000 | 3,770 |
| 1994-09-26 | 374 | 374 | 365 | 368 | 96,000 | 3,680 |
| 1994-09-22 | 375 | 375 | 362 | 370 | 144,000 | 3,700 |
| 1994-09-21 | 375 | 378 | 372 | 378 | 103,000 | 3,780 |
| 1994-09-20 | 380 | 385 | 375 | 380 | 84,000 | 3,800 |
| 1994-09-19 | 380 | 385 | 375 | 375 | 89,000 | 3,750 |
| 1994-09-16 | 390 | 390 | 380 | 380 | 60,000 | 3,800 |
| 1994-09-14 | 395 | 399 | 390 | 390 | 53,000 | 3,900 |
| 1994-09-13 | 400 | 400 | 390 | 395 | 30,000 | 3,950 |
| 1994-09-12 | 413 | 413 | 400 | 400 | 44,000 | 4,000 |
| 1994-09-09 | 406 | 410 | 401 | 403 | 50,000 | 4,030 |
| 1994-09-08 | 401 | 415 | 401 | 401 | 39,000 | 4,010 |
| 1994-09-07 | 410 | 410 | 401 | 401 | 59,000 | 4,010 |
| 1994-09-06 | 415 | 415 | 407 | 410 | 38,000 | 4,100 |
| 1994-09-05 | 415 | 415 | 406 | 415 | 43,000 | 4,150 |
| 1994-09-02 | 416 | 420 | 407 | 410 | 75,000 | 4,100 |
| 1994-09-01 | 415 | 420 | 410 | 411 | 53,000 | 4,110 |
| 1994-08-31 | 421 | 425 | 419 | 420 | 65,000 | 4,200 |
| 1994-08-30 | 425 | 425 | 421 | 421 | 58,000 | 4,210 |
| 1994-08-29 | 430 | 433 | 422 | 424 | 77,000 | 4,240 |
| 1994-08-26 | 423 | 430 | 420 | 423 | 73,000 | 4,230 |
| 1994-08-25 | 424 | 424 | 424 | 424 | 18,000 | 4,240 |
| 1994-08-24 | 421 | 430 | 420 | 429 | 27,000 | 4,290 |
| 1994-08-23 | 440 | 440 | 425 | 430 | 87,000 | 4,300 |
| 1994-08-22 | 445 | 445 | 435 | 435 | 37,000 | 4,350 |
| 1994-08-19 | 440 | 441 | 435 | 435 | 47,000 | 4,350 |
| 1994-08-18 | 441 | 445 | 436 | 440 | 54,000 | 4,400 |
| 1994-08-17 | 450 | 450 | 431 | 431 | 48,000 | 4,310 |
| 1994-08-16 | 445 | 455 | 440 | 441 | 61,000 | 4,410 |
| 1994-08-15 | 445 | 445 | 437 | 437 | 16,000 | 4,370 |
| 1994-08-12 | 441 | 445 | 441 | 441 | 32,000 | 4,410 |
| 1994-08-11 | 436 | 446 | 436 | 446 | 37,000 | 4,460 |
| 1994-08-10 | 445 | 455 | 445 | 446 | 118,000 | 4,460 |
| 1994-08-09 | 437 | 441 | 435 | 435 | 61,000 | 4,350 |
| 1994-08-08 | 445 | 445 | 435 | 436 | 34,000 | 4,360 |
| 1994-08-05 | 446 | 450 | 435 | 435 | 90,000 | 4,350 |
| 1994-08-04 | 448 | 448 | 441 | 446 | 92,000 | 4,460 |
| 1994-08-03 | 440 | 448 | 435 | 448 | 136,000 | 4,480 |
| 1994-08-02 | 439 | 445 | 435 | 435 | 28,000 | 4,350 |
| 1994-08-01 | 433 | 448 | 433 | 439 | 29,000 | 4,390 |
| 1994-07-29 | 441 | 445 | 436 | 439 | 32,000 | 4,390 |
| 1994-07-28 | 440 | 440 | 428 | 439 | 50,000 | 4,390 |
| 1994-07-27 | 453 | 454 | 430 | 435 | 114,000 | 4,350 |
| 1994-07-26 | 440 | 445 | 435 | 444 | 99,000 | 4,440 |
| 1994-07-25 | 429 | 435 | 420 | 420 | 179,000 | 4,200 |
| 1994-07-22 | 450 | 458 | 430 | 430 | 133,000 | 4,300 |
| 1994-07-21 | 453 | 463 | 450 | 450 | 100,000 | 4,500 |
| 1994-07-20 | 464 | 464 | 452 | 452 | 77,000 | 4,520 |
| 1994-07-19 | 468 | 477 | 464 | 464 | 105,000 | 4,640 |
| 1994-07-18 | 477 | 479 | 465 | 473 | 120,000 | 4,730 |
| 1994-07-15 | 455 | 477 | 455 | 477 | 227,000 | 4,770 |
| 1994-07-14 | 474 | 474 | 452 | 460 | 209,000 | 4,600 |
| 1994-07-13 | 475 | 488 | 471 | 471 | 1,317,000 | 4,710 |
| 1994-07-12 | 465 | 481 | 463 | 475 | 1,468,000 | 4,750 |
| 1994-07-11 | 455 | 455 | 441 | 453 | 92,000 | 4,530 |
| 1994-07-08 | 443 | 455 | 441 | 455 | 50,000 | 4,550 |
| 1994-07-07 | 450 | 455 | 440 | 443 | 64,000 | 4,430 |
| 1994-07-06 | 460 | 460 | 450 | 451 | 128,000 | 4,510 |
| 1994-07-05 | 473 | 473 | 450 | 459 | 659,000 | 4,590 |
| 1994-07-04 | 447 | 475 | 442 | 474 | 524,000 | 4,740 |
| 1994-07-01 | 441 | 447 | 435 | 442 | 224,000 | 4,420 |
| 1994-06-30 | 436 | 444 | 430 | 442 | 119,000 | 4,420 |
| 1994-06-29 | 439 | 442 | 435 | 436 | 120,000 | 4,360 |
| 1994-06-28 | 430 | 445 | 430 | 440 | 168,000 | 4,400 |
| 1994-06-27 | 425 | 426 | 410 | 410 | 142,000 | 4,100 |
| 1994-06-24 | 441 | 442 | 435 | 435 | 120,000 | 4,350 |
| 1994-06-23 | 445 | 450 | 431 | 431 | 375,000 | 4,310 |
| 1994-06-22 | 446 | 454 | 431 | 445 | 1,211,000 | 4,450 |
| 1994-06-21 | 428 | 456 | 425 | 445 | 1,011,000 | 4,450 |
| 1994-06-20 | 430 | 433 | 425 | 425 | 342,000 | 4,250 |
| 1994-06-17 | 422 | 425 | 420 | 420 | 178,000 | 4,200 |
| 1994-06-16 | 425 | 435 | 420 | 421 | 371,000 | 4,210 |
| 1994-06-15 | 408 | 421 | 408 | 420 | 336,000 | 4,200 |
| 1994-06-14 | 408 | 410 | 403 | 407 | 185,000 | 4,070 |
| 1994-06-13 | 407 | 410 | 405 | 407 | 98,000 | 4,070 |
| 1994-06-10 | 409 | 410 | 404 | 407 | 164,000 | 4,070 |
| 1994-06-09 | 405 | 408 | 405 | 407 | 102,000 | 4,070 |
| 1994-06-08 | 402 | 405 | 402 | 404 | 89,000 | 4,040 |
| 1994-06-07 | 408 | 408 | 400 | 404 | 52,000 | 4,040 |
| 1994-06-06 | 409 | 410 | 400 | 403 | 97,000 | 4,030 |
| 1994-06-03 | 411 | 411 | 401 | 402 | 79,000 | 4,020 |
| 1994-06-02 | 414 | 414 | 407 | 414 | 203,000 | 4,140 |
| 1994-06-01 | 410 | 415 | 405 | 410 | 225,000 | 4,100 |
| 1994-05-31 | 402 | 410 | 400 | 408 | 151,000 | 4,080 |
| 1994-05-30 | 407 | 409 | 403 | 403 | 66,000 | 4,030 |
| 1994-05-27 | 408 | 409 | 395 | 402 | 112,000 | 4,020 |
| 1994-05-26 | 393 | 405 | 393 | 405 | 139,000 | 4,050 |
| 1994-05-25 | 391 | 391 | 386 | 390 | 73,000 | 3,900 |
| 1994-05-24 | 392 | 400 | 390 | 396 | 88,000 | 3,960 |
| 1994-05-23 | 390 | 395 | 386 | 395 | 55,000 | 3,950 |
| 1994-05-20 | 399 | 399 | 390 | 390 | 68,000 | 3,900 |
| 1994-05-19 | 403 | 403 | 398 | 398 | 99,000 | 3,980 |
| 1994-05-18 | 402 | 406 | 398 | 401 | 130,000 | 4,010 |
| 1994-05-17 | 410 | 410 | 405 | 405 | 146,000 | 4,050 |
| 1994-05-16 | 413 | 417 | 410 | 410 | 345,000 | 4,100 |
| 1994-05-13 | 407 | 408 | 401 | 408 | 407,000 | 4,080 |
| 1994-05-12 | 385 | 401 | 385 | 400 | 287,000 | 4,000 |
| 1994-05-11 | 378 | 385 | 377 | 380 | 53,000 | 3,800 |
| 1994-05-10 | 384 | 384 | 375 | 376 | 68,000 | 3,760 |
| 1994-05-09 | 370 | 379 | 370 | 379 | 75,000 | 3,790 |
| 1994-05-06 | 375 | 375 | 370 | 370 | 47,000 | 3,700 |
| 1994-05-02 | 379 | 379 | 373 | 373 | 29,000 | 3,730 |
| 1994-04-28 | 377 | 379 | 375 | 379 | 53,000 | 3,790 |
| 1994-04-27 | 380 | 380 | 376 | 377 | 30,000 | 3,770 |
| 1994-04-26 | 388 | 388 | 375 | 376 | 75,000 | 3,760 |
| 1994-04-25 | 399 | 399 | 388 | 388 | 93,000 | 3,880 |
| 1994-04-22 | 375 | 400 | 374 | 400 | 261,000 | 4,000 |
| 1994-04-21 | 387 | 387 | 373 | 375 | 70,000 | 3,750 |
| 1994-04-20 | 389 | 390 | 382 | 382 | 49,000 | 3,820 |
| 1994-04-19 | 390 | 390 | 372 | 383 | 53,000 | 3,830 |
| 1994-04-18 | 390 | 394 | 390 | 393 | 56,000 | 3,930 |
| 1994-04-15 | 390 | 398 | 385 | 398 | 94,000 | 3,980 |
| 1994-04-14 | 398 | 398 | 385 | 385 | 97,000 | 3,850 |
| 1994-04-13 | 375 | 398 | 375 | 398 | 235,000 | 3,980 |
| 1994-04-12 | 382 | 382 | 370 | 375 | 36,000 | 3,750 |
| 1994-04-11 | 385 | 385 | 376 | 380 | 73,000 | 3,800 |
| 1994-04-08 | 393 | 394 | 370 | 380 | 154,000 | 3,800 |
| 1994-04-07 | 399 | 399 | 382 | 384 | 248,000 | 3,840 |
| 1994-04-06 | 385 | 405 | 378 | 394 | 869,000 | 3,940 |
| 1994-04-05 | 345 | 378 | 345 | 374 | 335,000 | 3,740 |
| 1994-04-04 | 355 | 355 | 340 | 345 | 48,000 | 3,450 |
| 1994-04-01 | 356 | 356 | 350 | 350 | 47,000 | 3,500 |
| 1994-03-31 | 341 | 355 | 341 | 352 | 78,000 | 3,520 |
| 1994-03-30 | 348 | 348 | 340 | 341 | 64,000 | 3,410 |
| 1994-03-29 | 350 | 350 | 341 | 349 | 35,000 | 3,490 |
| 1994-03-28 | 338 | 355 | 338 | 355 | 41,000 | 3,550 |
| 1994-03-25 | 351 | 351 | 335 | 337 | 77,000 | 3,370 |
| 1994-03-24 | 350 | 350 | 341 | 350 | 54,000 | 3,500 |
| 1994-03-23 | 355 | 355 | 345 | 345 | 36,000 | 3,450 |
| 1994-03-22 | 356 | 356 | 351 | 351 | 38,000 | 3,510 |
| 1994-03-18 | 360 | 362 | 350 | 351 | 57,000 | 3,510 |
| 1994-03-17 | 364 | 365 | 355 | 355 | 86,000 | 3,550 |
| 1994-03-16 | 355 | 363 | 350 | 359 | 65,000 | 3,590 |
| 1994-03-15 | 359 | 363 | 355 | 359 | 120,000 | 3,590 |
| 1994-03-14 | 342 | 354 | 341 | 354 | 60,000 | 3,540 |
| 1994-03-11 | 341 | 350 | 341 | 341 | 49,000 | 3,410 |
| 1994-03-10 | 345 | 355 | 341 | 345 | 98,000 | 3,450 |
| 1994-03-09 | 338 | 339 | 336 | 337 | 38,000 | 3,370 |
| 1994-03-08 | 345 | 348 | 335 | 335 | 33,000 | 3,350 |
| 1994-03-07 | 341 | 343 | 335 | 335 | 92,000 | 3,350 |
| 1994-03-04 | 333 | 346 | 333 | 341 | 24,000 | 3,410 |
| 1994-03-03 | 340 | 340 | 332 | 332 | 19,000 | 3,320 |
| 1994-03-02 | 344 | 348 | 335 | 344 | 38,000 | 3,440 |
| 1994-03-01 | 340 | 348 | 331 | 343 | 34,000 | 3,430 |
| 1994-02-28 | 342 | 342 | 333 | 340 | 15,000 | 3,400 |
| 1994-02-25 | 339 | 340 | 335 | 337 | 42,000 | 3,370 |
| 1994-02-24 | 337 | 340 | 330 | 340 | 72,000 | 3,400 |
| 1994-02-23 | 336 | 339 | 335 | 337 | 23,000 | 3,370 |
| 1994-02-22 | 330 | 333 | 330 | 333 | 22,000 | 3,330 |
| 1994-02-21 | 328 | 330 | 324 | 330 | 16,000 | 3,300 |
| 1994-02-18 | 334 | 334 | 328 | 328 | 32,000 | 3,280 |
| 1994-02-17 | 333 | 333 | 330 | 331 | 37,000 | 3,310 |
| 1994-02-16 | 335 | 339 | 330 | 334 | 48,000 | 3,340 |
| 1994-02-15 | 331 | 335 | 327 | 333 | 35,000 | 3,330 |
| 1994-02-14 | 341 | 346 | 340 | 345 | 39,000 | 3,450 |
| 1994-02-10 | 355 | 356 | 345 | 345 | 52,000 | 3,450 |
| 1994-02-09 | 356 | 356 | 345 | 345 | 57,000 | 3,450 |
| 1994-02-08 | 352 | 360 | 348 | 351 | 39,000 | 3,510 |
| 1994-02-07 | 358 | 358 | 345 | 345 | 15,000 | 3,450 |
| 1994-02-04 | 347 | 360 | 342 | 353 | 224,000 | 3,530 |
| 1994-02-03 | 364 | 364 | 345 | 345 | 81,000 | 3,450 |
| 1994-02-02 | 350 | 364 | 350 | 364 | 146,000 | 3,640 |
| 1994-02-01 | 360 | 361 | 350 | 350 | 147,000 | 3,500 |
| 1994-01-31 | 359 | 361 | 350 | 350 | 127,000 | 3,500 |
| 1994-01-28 | 333 | 335 | 330 | 335 | 46,000 | 3,350 |
| 1994-01-27 | 350 | 350 | 330 | 348 | 88,000 | 3,480 |
| 1994-01-26 | 330 | 340 | 330 | 340 | 45,000 | 3,400 |
| 1994-01-25 | 330 | 330 | 326 | 330 | 51,000 | 3,300 |
| 1994-01-24 | 309 | 322 | 309 | 320 | 53,000 | 3,200 |
| 1994-01-21 | 352 | 354 | 345 | 349 | 50,000 | 3,490 |
| 1994-01-20 | 353 | 353 | 348 | 350 | 80,000 | 3,500 |
| 1994-01-19 | 345 | 350 | 345 | 348 | 69,000 | 3,480 |
| 1994-01-18 | 350 | 357 | 350 | 350 | 164,000 | 3,500 |
| 1994-01-17 | 336 | 350 | 333 | 350 | 219,000 | 3,500 |
| 1994-01-14 | 333 | 339 | 331 | 336 | 123,000 | 3,360 |
| 1994-01-13 | 335 | 336 | 331 | 334 | 61,000 | 3,340 |
| 1994-01-12 | 315 | 335 | 315 | 330 | 131,000 | 3,300 |
| 1994-01-11 | 325 | 325 | 310 | 310 | 104,000 | 3,100 |
| 1994-01-10 | 334 | 340 | 330 | 330 | 34,000 | 3,300 |
| 1994-01-07 | 316 | 319 | 314 | 319 | 13,000 | 3,190 |
| 1994-01-06 | 315 | 320 | 315 | 316 | 28,000 | 3,160 |
| 1994-01-05 | 316 | 318 | 305 | 317 | 25,000 | 3,170 |
| 1994-01-04 | 315 | 315 | 309 | 310 | 14,000 | 3,100 |
分割・併合履歴 ： [2012-09-26]1株→0.1株
