5009 富士興産(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 339 | 339 | 336 | 337 | 52,000 | 3,370 |
| 1995-12-28 | 336 | 339 | 335 | 336 | 98,000 | 3,360 |
| 1995-12-27 | 325 | 340 | 325 | 339 | 184,000 | 3,390 |
| 1995-12-26 | 331 | 340 | 330 | 330 | 199,000 | 3,300 |
| 1995-12-25 | 330 | 335 | 330 | 333 | 83,000 | 3,330 |
| 1995-12-22 | 336 | 336 | 320 | 330 | 118,000 | 3,300 |
| 1995-12-21 | 330 | 340 | 330 | 334 | 340,000 | 3,340 |
| 1995-12-20 | 314 | 330 | 314 | 330 | 286,000 | 3,300 |
| 1995-12-19 | 319 | 323 | 305 | 312 | 117,000 | 3,120 |
| 1995-12-18 | 316 | 330 | 315 | 324 | 93,000 | 3,240 |
| 1995-12-15 | 320 | 323 | 307 | 315 | 188,000 | 3,150 |
| 1995-12-14 | 301 | 320 | 301 | 319 | 154,000 | 3,190 |
| 1995-12-13 | 304 | 305 | 301 | 304 | 15,000 | 3,040 |
| 1995-12-12 | 306 | 306 | 301 | 301 | 69,000 | 3,010 |
| 1995-12-11 | 310 | 310 | 301 | 303 | 47,000 | 3,030 |
| 1995-12-08 | 300 | 304 | 297 | 300 | 61,000 | 3,000 |
| 1995-12-07 | 304 | 305 | 302 | 305 | 22,000 | 3,050 |
| 1995-12-06 | 302 | 305 | 300 | 305 | 23,000 | 3,050 |
| 1995-12-05 | 304 | 306 | 303 | 305 | 41,000 | 3,050 |
| 1995-12-04 | 305 | 310 | 304 | 304 | 51,000 | 3,040 |
| 1995-12-01 | 294 | 304 | 291 | 304 | 34,000 | 3,040 |
| 1995-11-30 | 295 | 300 | 291 | 299 | 63,000 | 2,990 |
| 1995-11-29 | 292 | 297 | 291 | 291 | 30,000 | 2,910 |
| 1995-11-28 | 291 | 299 | 290 | 299 | 35,000 | 2,990 |
| 1995-11-27 | 286 | 296 | 286 | 290 | 16,000 | 2,900 |
| 1995-11-24 | 287 | 290 | 284 | 284 | 73,000 | 2,840 |
| 1995-11-22 | 295 | 295 | 286 | 287 | 26,000 | 2,870 |
| 1995-11-21 | 300 | 302 | 295 | 296 | 29,000 | 2,960 |
| 1995-11-20 | 290 | 300 | 285 | 292 | 80,000 | 2,920 |
| 1995-11-17 | 281 | 285 | 280 | 285 | 29,000 | 2,850 |
| 1995-11-16 | 282 | 290 | 280 | 285 | 31,000 | 2,850 |
| 1995-11-15 | 288 | 288 | 281 | 282 | 26,000 | 2,820 |
| 1995-11-14 | 280 | 281 | 280 | 280 | 24,000 | 2,800 |
| 1995-11-13 | 285 | 290 | 280 | 280 | 47,000 | 2,800 |
| 1995-11-10 | 288 | 290 | 286 | 286 | 46,000 | 2,860 |
| 1995-11-09 | 285 | 288 | 280 | 288 | 61,000 | 2,880 |
| 1995-11-08 | 277 | 282 | 277 | 280 | 28,000 | 2,800 |
| 1995-11-07 | 285 | 290 | 275 | 277 | 13,000 | 2,770 |
| 1995-11-06 | 292 | 294 | 289 | 290 | 22,000 | 2,900 |
| 1995-11-02 | 283 | 283 | 280 | 283 | 21,000 | 2,830 |
| 1995-11-01 | 280 | 285 | 275 | 285 | 26,000 | 2,850 |
| 1995-10-31 | 280 | 280 | 277 | 280 | 18,000 | 2,800 |
| 1995-10-30 | 285 | 286 | 280 | 280 | 61,000 | 2,800 |
| 1995-10-27 | 285 | 285 | 283 | 285 | 47,000 | 2,850 |
| 1995-10-26 | 289 | 290 | 285 | 285 | 33,000 | 2,850 |
| 1995-10-25 | 293 | 293 | 288 | 289 | 24,000 | 2,890 |
| 1995-10-24 | 288 | 288 | 288 | 288 | 20,000 | 2,880 |
| 1995-10-23 | 291 | 291 | 288 | 288 | 38,000 | 2,880 |
| 1995-10-20 | 295 | 295 | 290 | 291 | 35,000 | 2,910 |
| 1995-10-19 | 286 | 286 | 285 | 286 | 19,000 | 2,860 |
| 1995-10-18 | 285 | 289 | 285 | 285 | 20,000 | 2,850 |
| 1995-10-17 | 287 | 290 | 285 | 285 | 22,000 | 2,850 |
| 1995-10-16 | 291 | 294 | 286 | 287 | 18,000 | 2,870 |
| 1995-10-13 | 297 | 297 | 286 | 286 | 23,000 | 2,860 |
| 1995-10-12 | 299 | 299 | 299 | 299 | 29,000 | 2,990 |
| 1995-10-11 | 299 | 300 | 294 | 299 | 46,000 | 2,990 |
| 1995-10-09 | 286 | 300 | 285 | 289 | 24,000 | 2,890 |
| 1995-10-06 | 286 | 287 | 283 | 283 | 36,000 | 2,830 |
| 1995-10-05 | 287 | 287 | 285 | 285 | 6,000 | 2,850 |
| 1995-10-04 | 288 | 293 | 288 | 288 | 51,000 | 2,880 |
| 1995-10-03 | 282 | 285 | 280 | 285 | 31,000 | 2,850 |
| 1995-10-02 | 290 | 290 | 279 | 279 | 76,000 | 2,790 |
| 1995-09-29 | 287 | 298 | 285 | 291 | 13,000 | 2,910 |
| 1995-09-28 | 289 | 291 | 284 | 287 | 49,000 | 2,870 |
| 1995-09-27 | 285 | 299 | 285 | 299 | 20,000 | 2,990 |
| 1995-09-26 | 286 | 295 | 285 | 289 | 19,000 | 2,890 |
| 1995-09-25 | 281 | 287 | 280 | 285 | 53,000 | 2,850 |
| 1995-09-22 | 298 | 298 | 288 | 293 | 62,000 | 2,930 |
| 1995-09-21 | 298 | 300 | 298 | 300 | 21,000 | 3,000 |
| 1995-09-20 | 310 | 310 | 300 | 300 | 33,000 | 3,000 |
| 1995-09-19 | 300 | 300 | 298 | 300 | 30,000 | 3,000 |
| 1995-09-18 | 305 | 305 | 300 | 300 | 31,000 | 3,000 |
| 1995-09-14 | 308 | 315 | 301 | 303 | 32,000 | 3,030 |
| 1995-09-13 | 305 | 305 | 300 | 301 | 27,000 | 3,010 |
| 1995-09-12 | 306 | 307 | 299 | 300 | 69,000 | 3,000 |
| 1995-09-11 | 320 | 320 | 306 | 310 | 49,000 | 3,100 |
| 1995-09-08 | 314 | 314 | 301 | 306 | 159,000 | 3,060 |
| 1995-09-07 | 296 | 301 | 294 | 299 | 30,000 | 2,990 |
| 1995-09-06 | 298 | 303 | 295 | 298 | 27,000 | 2,980 |
| 1995-09-05 | 303 | 303 | 296 | 298 | 47,000 | 2,980 |
| 1995-09-04 | 303 | 304 | 300 | 300 | 21,000 | 3,000 |
| 1995-09-01 | 304 | 304 | 300 | 304 | 20,000 | 3,040 |
| 1995-08-31 | 304 | 304 | 295 | 304 | 78,000 | 3,040 |
| 1995-08-30 | 315 | 318 | 309 | 309 | 106,000 | 3,090 |
| 1995-08-29 | 315 | 317 | 310 | 317 | 85,000 | 3,170 |
| 1995-08-28 | 314 | 314 | 310 | 310 | 31,000 | 3,100 |
| 1995-08-25 | 319 | 319 | 313 | 313 | 32,000 | 3,130 |
| 1995-08-24 | 315 | 316 | 312 | 316 | 25,000 | 3,160 |
| 1995-08-23 | 319 | 319 | 311 | 311 | 41,000 | 3,110 |
| 1995-08-22 | 310 | 320 | 310 | 316 | 83,000 | 3,160 |
| 1995-08-21 | 317 | 317 | 312 | 312 | 51,000 | 3,120 |
| 1995-08-18 | 309 | 309 | 302 | 304 | 86,000 | 3,040 |
| 1995-08-17 | 312 | 320 | 310 | 311 | 71,000 | 3,110 |
| 1995-08-16 | 313 | 322 | 312 | 315 | 105,000 | 3,150 |
| 1995-08-15 | 305 | 312 | 300 | 312 | 54,000 | 3,120 |
| 1995-08-14 | 300 | 304 | 297 | 300 | 22,000 | 3,000 |
| 1995-08-11 | 295 | 304 | 295 | 304 | 57,000 | 3,040 |
| 1995-08-10 | 300 | 312 | 292 | 292 | 76,000 | 2,920 |
| 1995-08-09 | 293 | 295 | 292 | 292 | 40,000 | 2,920 |
| 1995-08-08 | 298 | 301 | 293 | 293 | 42,000 | 2,930 |
| 1995-08-07 | 302 | 305 | 297 | 299 | 24,000 | 2,990 |
| 1995-08-04 | 305 | 310 | 300 | 302 | 29,000 | 3,020 |
| 1995-08-03 | 305 | 314 | 303 | 305 | 43,000 | 3,050 |
| 1995-08-02 | 300 | 305 | 300 | 305 | 54,000 | 3,050 |
| 1995-08-01 | 305 | 308 | 298 | 300 | 55,000 | 3,000 |
| 1995-07-31 | 311 | 314 | 309 | 309 | 38,000 | 3,090 |
| 1995-07-28 | 335 | 338 | 308 | 308 | 152,000 | 3,080 |
| 1995-07-27 | 341 | 365 | 335 | 340 | 642,000 | 3,400 |
| 1995-07-26 | 291 | 298 | 289 | 291 | 32,000 | 2,910 |
| 1995-07-25 | 300 | 300 | 289 | 289 | 25,000 | 2,890 |
| 1995-07-24 | 316 | 316 | 309 | 310 | 57,000 | 3,100 |
| 1995-07-21 | 302 | 309 | 300 | 309 | 31,000 | 3,090 |
| 1995-07-20 | 302 | 305 | 295 | 302 | 46,000 | 3,020 |
| 1995-07-19 | 301 | 301 | 297 | 297 | 20,000 | 2,970 |
| 1995-07-18 | 310 | 310 | 300 | 300 | 43,000 | 3,000 |
| 1995-07-17 | 308 | 316 | 303 | 303 | 45,000 | 3,030 |
| 1995-07-14 | 309 | 309 | 300 | 302 | 75,000 | 3,020 |
| 1995-07-13 | 304 | 305 | 300 | 305 | 50,000 | 3,050 |
| 1995-07-12 | 302 | 310 | 299 | 300 | 71,000 | 3,000 |
| 1995-07-11 | 315 | 315 | 295 | 299 | 23,000 | 2,990 |
| 1995-07-10 | 317 | 320 | 306 | 310 | 60,000 | 3,100 |
| 1995-07-07 | 289 | 317 | 289 | 310 | 111,000 | 3,100 |
| 1995-07-06 | 280 | 291 | 277 | 288 | 47,000 | 2,880 |
| 1995-07-05 | 270 | 290 | 270 | 288 | 35,000 | 2,880 |
| 1995-07-04 | 271 | 275 | 270 | 270 | 22,000 | 2,700 |
| 1995-07-03 | 270 | 275 | 267 | 267 | 28,000 | 2,670 |
| 1995-06-30 | 265 | 268 | 261 | 267 | 55,000 | 2,670 |
| 1995-06-29 | 272 | 282 | 272 | 273 | 49,000 | 2,730 |
| 1995-06-28 | 265 | 270 | 265 | 268 | 44,000 | 2,680 |
| 1995-06-27 | 289 | 289 | 278 | 278 | 29,000 | 2,780 |
| 1995-06-26 | 285 | 294 | 285 | 285 | 25,000 | 2,850 |
| 1995-06-23 | 280 | 286 | 280 | 284 | 15,000 | 2,840 |
| 1995-06-22 | 278 | 289 | 278 | 278 | 18,000 | 2,780 |
| 1995-06-21 | 284 | 286 | 282 | 286 | 34,000 | 2,860 |
| 1995-06-20 | 288 | 288 | 281 | 286 | 63,000 | 2,860 |
| 1995-06-19 | 278 | 285 | 275 | 281 | 13,000 | 2,810 |
| 1995-06-16 | 267 | 285 | 267 | 273 | 136,000 | 2,730 |
| 1995-06-15 | 269 | 269 | 263 | 265 | 53,000 | 2,650 |
| 1995-06-14 | 270 | 270 | 257 | 269 | 93,000 | 2,690 |
| 1995-06-13 | 280 | 280 | 270 | 270 | 81,000 | 2,700 |
| 1995-06-12 | 295 | 295 | 280 | 281 | 53,000 | 2,810 |
| 1995-06-09 | 308 | 308 | 295 | 305 | 60,000 | 3,050 |
| 1995-06-08 | 308 | 310 | 304 | 308 | 109,000 | 3,080 |
| 1995-06-07 | 318 | 318 | 306 | 306 | 45,000 | 3,060 |
| 1995-06-06 | 316 | 319 | 315 | 318 | 28,000 | 3,180 |
| 1995-06-05 | 320 | 320 | 315 | 320 | 24,000 | 3,200 |
| 1995-06-02 | 319 | 325 | 319 | 321 | 38,000 | 3,210 |
| 1995-06-01 | 320 | 324 | 315 | 316 | 22,000 | 3,160 |
| 1995-05-31 | 317 | 317 | 311 | 311 | 33,000 | 3,110 |
| 1995-05-30 | 325 | 325 | 316 | 318 | 29,000 | 3,180 |
| 1995-05-29 | 321 | 323 | 315 | 315 | 55,000 | 3,150 |
| 1995-05-26 | 323 | 323 | 321 | 322 | 49,000 | 3,220 |
| 1995-05-25 | 321 | 328 | 321 | 323 | 57,000 | 3,230 |
| 1995-05-24 | 332 | 335 | 330 | 330 | 54,000 | 3,300 |
| 1995-05-23 | 336 | 340 | 332 | 332 | 60,000 | 3,320 |
| 1995-05-22 | 346 | 346 | 335 | 339 | 55,000 | 3,390 |
| 1995-05-19 | 346 | 346 | 335 | 336 | 35,000 | 3,360 |
| 1995-05-18 | 347 | 355 | 345 | 350 | 34,000 | 3,500 |
| 1995-05-17 | 345 | 351 | 345 | 347 | 37,000 | 3,470 |
| 1995-05-16 | 343 | 345 | 340 | 340 | 45,000 | 3,400 |
| 1995-05-15 | 351 | 351 | 341 | 345 | 40,000 | 3,450 |
| 1995-05-12 | 360 | 360 | 351 | 351 | 35,000 | 3,510 |
| 1995-05-11 | 351 | 360 | 351 | 355 | 42,000 | 3,550 |
| 1995-05-10 | 370 | 370 | 350 | 354 | 85,000 | 3,540 |
| 1995-05-09 | 375 | 375 | 363 | 363 | 52,000 | 3,630 |
| 1995-05-08 | 382 | 384 | 375 | 375 | 50,000 | 3,750 |
| 1995-05-02 | 375 | 385 | 374 | 382 | 156,000 | 3,820 |
| 1995-05-01 | 365 | 368 | 360 | 365 | 43,000 | 3,650 |
| 1995-04-28 | 378 | 378 | 364 | 364 | 109,000 | 3,640 |
| 1995-04-27 | 365 | 377 | 363 | 372 | 179,000 | 3,720 |
| 1995-04-26 | 361 | 365 | 355 | 361 | 143,000 | 3,610 |
| 1995-04-25 | 365 | 375 | 360 | 361 | 140,000 | 3,610 |
| 1995-04-24 | 378 | 380 | 365 | 365 | 78,000 | 3,650 |
| 1995-04-21 | 376 | 382 | 375 | 380 | 224,000 | 3,800 |
| 1995-04-20 | 357 | 375 | 357 | 371 | 257,000 | 3,710 |
| 1995-04-19 | 365 | 367 | 356 | 356 | 123,000 | 3,560 |
| 1995-04-18 | 360 | 368 | 358 | 365 | 127,000 | 3,650 |
| 1995-04-17 | 364 | 365 | 355 | 358 | 74,000 | 3,580 |
| 1995-04-14 | 365 | 372 | 360 | 370 | 236,000 | 3,700 |
| 1995-04-13 | 365 | 366 | 356 | 356 | 71,000 | 3,560 |
| 1995-04-12 | 355 | 360 | 355 | 356 | 63,000 | 3,560 |
| 1995-04-11 | 353 | 359 | 350 | 355 | 96,000 | 3,550 |
| 1995-04-10 | 348 | 348 | 339 | 348 | 94,000 | 3,480 |
| 1995-04-07 | 349 | 349 | 340 | 343 | 83,000 | 3,430 |
| 1995-04-06 | 346 | 346 | 340 | 340 | 61,000 | 3,400 |
| 1995-04-05 | 351 | 351 | 341 | 341 | 64,000 | 3,410 |
| 1995-04-04 | 345 | 350 | 333 | 350 | 98,000 | 3,500 |
| 1995-04-03 | 344 | 344 | 334 | 340 | 85,000 | 3,400 |
| 1995-03-31 | 379 | 380 | 345 | 345 | 321,000 | 3,450 |
| 1995-03-30 | 394 | 394 | 368 | 374 | 406,000 | 3,740 |
| 1995-03-29 | 374 | 398 | 372 | 395 | 995,000 | 3,950 |
| 1995-03-28 | 351 | 360 | 350 | 360 | 105,000 | 3,600 |
| 1995-03-27 | 321 | 330 | 321 | 326 | 50,000 | 3,260 |
| 1995-03-24 | 330 | 330 | 320 | 321 | 98,000 | 3,210 |
| 1995-03-23 | 328 | 330 | 325 | 325 | 53,000 | 3,250 |
| 1995-03-22 | 333 | 339 | 330 | 330 | 70,000 | 3,300 |
| 1995-03-20 | 341 | 346 | 330 | 331 | 44,000 | 3,310 |
| 1995-03-17 | 336 | 354 | 336 | 336 | 63,000 | 3,360 |
| 1995-03-16 | 332 | 336 | 331 | 334 | 120,000 | 3,340 |
| 1995-03-15 | 345 | 349 | 335 | 337 | 79,000 | 3,370 |
| 1995-03-14 | 355 | 355 | 350 | 350 | 54,000 | 3,500 |
| 1995-03-13 | 367 | 367 | 350 | 354 | 79,000 | 3,540 |
| 1995-03-10 | 380 | 381 | 355 | 362 | 258,000 | 3,620 |
| 1995-03-09 | 374 | 389 | 365 | 383 | 577,000 | 3,830 |
| 1995-03-08 | 350 | 379 | 350 | 365 | 362,000 | 3,650 |
| 1995-03-07 | 363 | 363 | 346 | 350 | 61,000 | 3,500 |
| 1995-03-06 | 365 | 370 | 355 | 365 | 154,000 | 3,650 |
| 1995-03-03 | 348 | 374 | 341 | 370 | 590,000 | 3,700 |
| 1995-03-02 | 319 | 365 | 319 | 363 | 339,000 | 3,630 |
| 1995-03-01 | 317 | 328 | 315 | 320 | 86,000 | 3,200 |
| 1995-02-28 | 319 | 324 | 318 | 318 | 61,000 | 3,180 |
| 1995-02-27 | 321 | 324 | 306 | 324 | 69,000 | 3,240 |
| 1995-02-24 | 326 | 340 | 326 | 331 | 79,000 | 3,310 |
| 1995-02-23 | 323 | 330 | 323 | 330 | 58,000 | 3,300 |
| 1995-02-22 | 325 | 330 | 321 | 330 | 22,000 | 3,300 |
| 1995-02-21 | 330 | 330 | 328 | 330 | 29,000 | 3,300 |
| 1995-02-20 | 331 | 335 | 327 | 335 | 39,000 | 3,350 |
| 1995-02-17 | 321 | 328 | 321 | 328 | 73,000 | 3,280 |
| 1995-02-16 | 331 | 331 | 325 | 326 | 57,000 | 3,260 |
| 1995-02-15 | 331 | 334 | 331 | 331 | 36,000 | 3,310 |
| 1995-02-14 | 335 | 337 | 330 | 333 | 48,000 | 3,330 |
| 1995-02-13 | 331 | 333 | 328 | 330 | 23,000 | 3,300 |
| 1995-02-10 | 329 | 334 | 329 | 333 | 74,000 | 3,330 |
| 1995-02-09 | 331 | 333 | 330 | 330 | 14,000 | 3,300 |
| 1995-02-08 | 335 | 335 | 330 | 330 | 33,000 | 3,300 |
| 1995-02-07 | 333 | 337 | 333 | 336 | 50,000 | 3,360 |
| 1995-02-06 | 336 | 345 | 332 | 332 | 32,000 | 3,320 |
| 1995-02-03 | 340 | 348 | 331 | 331 | 103,000 | 3,310 |
| 1995-02-02 | 347 | 350 | 345 | 345 | 70,000 | 3,450 |
| 1995-02-01 | 335 | 345 | 327 | 327 | 95,000 | 3,270 |
| 1995-01-31 | 340 | 345 | 326 | 330 | 127,000 | 3,300 |
| 1995-01-30 | 330 | 341 | 326 | 341 | 153,000 | 3,410 |
| 1995-01-27 | 337 | 341 | 335 | 335 | 95,000 | 3,350 |
| 1995-01-26 | 350 | 354 | 336 | 337 | 106,000 | 3,370 |
| 1995-01-25 | 331 | 365 | 331 | 354 | 135,000 | 3,540 |
| 1995-01-24 | 325 | 334 | 325 | 330 | 124,000 | 3,300 |
| 1995-01-23 | 341 | 346 | 332 | 335 | 79,000 | 3,350 |
| 1995-01-20 | 352 | 353 | 340 | 341 | 75,000 | 3,410 |
| 1995-01-19 | 348 | 355 | 348 | 352 | 71,000 | 3,520 |
| 1995-01-18 | 345 | 355 | 345 | 348 | 47,000 | 3,480 |
| 1995-01-17 | 351 | 353 | 345 | 345 | 23,000 | 3,450 |
| 1995-01-13 | 346 | 347 | 341 | 345 | 47,000 | 3,450 |
| 1995-01-12 | 350 | 353 | 346 | 347 | 51,000 | 3,470 |
| 1995-01-11 | 355 | 356 | 350 | 350 | 18,000 | 3,500 |
| 1995-01-10 | 356 | 366 | 356 | 357 | 30,000 | 3,570 |
| 1995-01-09 | 355 | 355 | 350 | 351 | 17,000 | 3,510 |
| 1995-01-06 | 363 | 363 | 351 | 351 | 27,000 | 3,510 |
| 1995-01-05 | 364 | 374 | 363 | 363 | 19,000 | 3,630 |
| 1995-01-04 | 359 | 362 | 359 | 362 | 18,000 | 3,620 |
分割・併合履歴 ： [2012-09-26]1株→0.1株
