5009 富士興産(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 325 | 325 | 315 | 315 | 29,000 | 3,150 |
| 1996-12-27 | 314 | 319 | 314 | 319 | 62,000 | 3,190 |
| 1996-12-26 | 318 | 319 | 312 | 319 | 118,000 | 3,190 |
| 1996-12-25 | 314 | 318 | 313 | 314 | 72,000 | 3,140 |
| 1996-12-24 | 320 | 320 | 310 | 313 | 213,000 | 3,130 |
| 1996-12-20 | 319 | 325 | 310 | 310 | 180,000 | 3,100 |
| 1996-12-19 | 332 | 335 | 300 | 300 | 151,000 | 3,000 |
| 1996-12-18 | 334 | 343 | 330 | 340 | 80,000 | 3,400 |
| 1996-12-17 | 335 | 340 | 333 | 334 | 87,000 | 3,340 |
| 1996-12-16 | 335 | 335 | 333 | 335 | 35,000 | 3,350 |
| 1996-12-13 | 336 | 350 | 333 | 350 | 108,000 | 3,500 |
| 1996-12-12 | 345 | 345 | 340 | 345 | 82,000 | 3,450 |
| 1996-12-11 | 355 | 355 | 348 | 350 | 215,000 | 3,500 |
| 1996-12-10 | 360 | 360 | 350 | 355 | 207,000 | 3,550 |
| 1996-12-09 | 355 | 355 | 345 | 355 | 49,000 | 3,550 |
| 1996-12-06 | 354 | 355 | 340 | 346 | 122,000 | 3,460 |
| 1996-12-05 | 353 | 359 | 350 | 354 | 80,000 | 3,540 |
| 1996-12-04 | 337 | 357 | 337 | 357 | 103,000 | 3,570 |
| 1996-12-03 | 359 | 359 | 337 | 337 | 91,000 | 3,370 |
| 1996-12-02 | 357 | 361 | 355 | 355 | 52,000 | 3,550 |
| 1996-11-29 | 361 | 369 | 361 | 362 | 53,000 | 3,620 |
| 1996-11-28 | 366 | 367 | 358 | 358 | 111,000 | 3,580 |
| 1996-11-27 | 375 | 378 | 365 | 373 | 93,000 | 3,730 |
| 1996-11-26 | 383 | 383 | 376 | 376 | 71,000 | 3,760 |
| 1996-11-25 | 382 | 383 | 376 | 380 | 96,000 | 3,800 |
| 1996-11-22 | 384 | 384 | 381 | 381 | 56,000 | 3,810 |
| 1996-11-21 | 389 | 391 | 383 | 383 | 38,000 | 3,830 |
| 1996-11-20 | 388 | 393 | 383 | 390 | 43,000 | 3,900 |
| 1996-11-19 | 382 | 388 | 382 | 388 | 68,000 | 3,880 |
| 1996-11-18 | 383 | 383 | 381 | 382 | 32,000 | 3,820 |
| 1996-11-15 | 390 | 395 | 382 | 382 | 85,000 | 3,820 |
| 1996-11-14 | 400 | 400 | 390 | 390 | 27,000 | 3,900 |
| 1996-11-13 | 398 | 400 | 390 | 391 | 89,000 | 3,910 |
| 1996-11-12 | 401 | 401 | 389 | 398 | 103,000 | 3,980 |
| 1996-11-11 | 400 | 408 | 400 | 405 | 200,000 | 4,050 |
| 1996-11-08 | 386 | 387 | 380 | 381 | 78,000 | 3,810 |
| 1996-11-07 | 396 | 400 | 387 | 387 | 68,000 | 3,870 |
| 1996-11-06 | 390 | 400 | 389 | 399 | 40,000 | 3,990 |
| 1996-11-05 | 386 | 390 | 386 | 389 | 33,000 | 3,890 |
| 1996-11-01 | 382 | 385 | 380 | 381 | 74,000 | 3,810 |
| 1996-10-31 | 385 | 389 | 381 | 381 | 76,000 | 3,810 |
| 1996-10-30 | 390 | 399 | 385 | 385 | 43,000 | 3,850 |
| 1996-10-29 | 400 | 400 | 395 | 395 | 47,000 | 3,950 |
| 1996-10-28 | 386 | 390 | 385 | 390 | 51,000 | 3,900 |
| 1996-10-25 | 391 | 391 | 385 | 390 | 63,000 | 3,900 |
| 1996-10-24 | 386 | 396 | 380 | 396 | 98,000 | 3,960 |
| 1996-10-23 | 390 | 390 | 380 | 389 | 165,000 | 3,890 |
| 1996-10-22 | 396 | 399 | 395 | 395 | 94,000 | 3,950 |
| 1996-10-21 | 415 | 415 | 400 | 400 | 120,000 | 4,000 |
| 1996-10-18 | 408 | 415 | 405 | 414 | 114,000 | 4,140 |
| 1996-10-17 | 405 | 410 | 400 | 410 | 133,000 | 4,100 |
| 1996-10-16 | 401 | 404 | 400 | 400 | 154,000 | 4,000 |
| 1996-10-15 | 407 | 407 | 395 | 400 | 149,000 | 4,000 |
| 1996-10-14 | 390 | 405 | 390 | 397 | 147,000 | 3,970 |
| 1996-10-11 | 400 | 400 | 381 | 381 | 836,000 | 3,810 |
| 1996-10-09 | 420 | 420 | 398 | 400 | 486,000 | 4,000 |
| 1996-10-08 | 423 | 423 | 419 | 420 | 99,000 | 4,200 |
| 1996-10-07 | 420 | 425 | 420 | 421 | 111,000 | 4,210 |
| 1996-10-04 | 426 | 430 | 422 | 430 | 168,000 | 4,300 |
| 1996-10-03 | 440 | 440 | 426 | 428 | 123,000 | 4,280 |
| 1996-10-02 | 454 | 457 | 435 | 436 | 184,000 | 4,360 |
| 1996-10-01 | 438 | 461 | 436 | 458 | 361,000 | 4,580 |
| 1996-09-30 | 440 | 443 | 435 | 439 | 132,000 | 4,390 |
| 1996-09-27 | 434 | 455 | 430 | 443 | 349,000 | 4,430 |
| 1996-09-26 | 429 | 432 | 418 | 421 | 228,000 | 4,210 |
| 1996-09-25 | 437 | 437 | 425 | 429 | 209,000 | 4,290 |
| 1996-09-24 | 445 | 448 | 430 | 435 | 225,000 | 4,350 |
| 1996-09-20 | 449 | 449 | 435 | 444 | 510,000 | 4,440 |
| 1996-09-19 | 455 | 455 | 445 | 451 | 272,000 | 4,510 |
| 1996-09-18 | 467 | 467 | 450 | 460 | 465,000 | 4,600 |
| 1996-09-17 | 474 | 480 | 465 | 474 | 264,000 | 4,740 |
| 1996-09-13 | 468 | 474 | 456 | 469 | 445,000 | 4,690 |
| 1996-09-12 | 490 | 491 | 455 | 463 | 721,000 | 4,630 |
| 1996-09-11 | 466 | 498 | 457 | 482 | 1,422,000 | 4,820 |
| 1996-09-10 | 455 | 465 | 447 | 461 | 744,000 | 4,610 |
| 1996-09-09 | 484 | 484 | 457 | 457 | 1,155,000 | 4,570 |
| 1996-09-06 | 489 | 510 | 475 | 479 | 3,492,000 | 4,790 |
| 1996-09-05 | 509 | 515 | 483 | 490 | 4,051,000 | 4,900 |
| 1996-09-04 | 487 | 502 | 471 | 502 | 6,574,000 | 5,020 |
| 1996-09-03 | 421 | 492 | 421 | 460 | 3,069,000 | 4,600 |
| 1996-09-02 | 437 | 437 | 416 | 421 | 363,000 | 4,210 |
| 1996-08-30 | 426 | 440 | 421 | 437 | 617,000 | 4,370 |
| 1996-08-29 | 400 | 400 | 390 | 390 | 75,000 | 3,900 |
| 1996-08-28 | 401 | 402 | 392 | 396 | 74,000 | 3,960 |
| 1996-08-27 | 409 | 409 | 391 | 391 | 37,000 | 3,910 |
| 1996-08-26 | 400 | 403 | 395 | 399 | 45,000 | 3,990 |
| 1996-08-23 | 410 | 418 | 400 | 405 | 52,000 | 4,050 |
| 1996-08-22 | 425 | 426 | 415 | 418 | 124,000 | 4,180 |
| 1996-08-21 | 405 | 425 | 405 | 425 | 405,000 | 4,250 |
| 1996-08-20 | 385 | 405 | 385 | 405 | 78,000 | 4,050 |
| 1996-08-19 | 380 | 383 | 380 | 380 | 13,000 | 3,800 |
| 1996-08-16 | 380 | 385 | 380 | 380 | 15,000 | 3,800 |
| 1996-08-15 | 375 | 383 | 370 | 370 | 30,000 | 3,700 |
| 1996-08-14 | 366 | 370 | 365 | 370 | 117,000 | 3,700 |
| 1996-08-13 | 363 | 370 | 362 | 365 | 136,000 | 3,650 |
| 1996-08-12 | 375 | 375 | 360 | 360 | 62,000 | 3,600 |
| 1996-08-09 | 371 | 371 | 365 | 365 | 62,000 | 3,650 |
| 1996-08-08 | 370 | 374 | 370 | 374 | 33,000 | 3,740 |
| 1996-08-07 | 376 | 377 | 370 | 371 | 39,000 | 3,710 |
| 1996-08-06 | 377 | 377 | 376 | 376 | 16,000 | 3,760 |
| 1996-08-05 | 376 | 381 | 376 | 381 | 35,000 | 3,810 |
| 1996-08-02 | 377 | 377 | 375 | 376 | 58,000 | 3,760 |
| 1996-08-01 | 360 | 371 | 360 | 370 | 89,000 | 3,700 |
| 1996-07-31 | 365 | 370 | 360 | 360 | 196,000 | 3,600 |
| 1996-07-30 | 385 | 390 | 365 | 365 | 96,000 | 3,650 |
| 1996-07-29 | 400 | 400 | 390 | 390 | 74,000 | 3,900 |
| 1996-07-26 | 400 | 405 | 396 | 400 | 33,000 | 4,000 |
| 1996-07-25 | 400 | 400 | 390 | 390 | 74,000 | 3,900 |
| 1996-07-24 | 400 | 402 | 395 | 395 | 55,000 | 3,950 |
| 1996-07-23 | 400 | 407 | 399 | 407 | 94,000 | 4,070 |
| 1996-07-22 | 407 | 410 | 400 | 400 | 79,000 | 4,000 |
| 1996-07-19 | 411 | 414 | 407 | 407 | 68,000 | 4,070 |
| 1996-07-18 | 410 | 414 | 407 | 408 | 46,000 | 4,080 |
| 1996-07-17 | 412 | 415 | 407 | 410 | 112,000 | 4,100 |
| 1996-07-16 | 406 | 412 | 405 | 407 | 50,000 | 4,070 |
| 1996-07-15 | 412 | 417 | 407 | 409 | 52,000 | 4,090 |
| 1996-07-12 | 420 | 424 | 413 | 413 | 58,000 | 4,130 |
| 1996-07-11 | 420 | 425 | 416 | 425 | 79,000 | 4,250 |
| 1996-07-10 | 422 | 425 | 420 | 425 | 96,000 | 4,250 |
| 1996-07-09 | 410 | 420 | 410 | 412 | 27,000 | 4,120 |
| 1996-07-08 | 410 | 415 | 410 | 410 | 55,000 | 4,100 |
| 1996-07-05 | 420 | 425 | 416 | 420 | 15,000 | 4,200 |
| 1996-07-04 | 431 | 431 | 415 | 420 | 37,000 | 4,200 |
| 1996-07-03 | 423 | 423 | 406 | 406 | 239,000 | 4,060 |
| 1996-07-02 | 428 | 430 | 417 | 418 | 103,000 | 4,180 |
| 1996-07-01 | 436 | 440 | 431 | 431 | 63,000 | 4,310 |
| 1996-06-28 | 439 | 439 | 436 | 438 | 52,000 | 4,380 |
| 1996-06-27 | 447 | 447 | 436 | 439 | 49,000 | 4,390 |
| 1996-06-26 | 444 | 448 | 436 | 445 | 62,000 | 4,450 |
| 1996-06-25 | 448 | 448 | 435 | 436 | 97,000 | 4,360 |
| 1996-06-24 | 449 | 450 | 440 | 440 | 55,000 | 4,400 |
| 1996-06-21 | 450 | 450 | 435 | 440 | 159,000 | 4,400 |
| 1996-06-20 | 441 | 450 | 431 | 450 | 66,000 | 4,500 |
| 1996-06-19 | 449 | 455 | 440 | 447 | 217,000 | 4,470 |
| 1996-06-18 | 439 | 455 | 437 | 455 | 259,000 | 4,550 |
| 1996-06-17 | 429 | 430 | 425 | 428 | 87,000 | 4,280 |
| 1996-06-14 | 402 | 429 | 402 | 429 | 171,000 | 4,290 |
| 1996-06-13 | 406 | 410 | 406 | 407 | 135,000 | 4,070 |
| 1996-06-12 | 410 | 415 | 402 | 406 | 249,000 | 4,060 |
| 1996-06-11 | 412 | 412 | 400 | 410 | 113,000 | 4,100 |
| 1996-06-10 | 407 | 415 | 407 | 411 | 67,000 | 4,110 |
| 1996-06-07 | 425 | 425 | 405 | 405 | 139,000 | 4,050 |
| 1996-06-06 | 430 | 435 | 425 | 425 | 52,000 | 4,250 |
| 1996-06-05 | 421 | 436 | 421 | 430 | 50,000 | 4,300 |
| 1996-06-04 | 420 | 430 | 420 | 420 | 106,000 | 4,200 |
| 1996-06-03 | 444 | 449 | 420 | 425 | 156,000 | 4,250 |
| 1996-05-31 | 439 | 445 | 431 | 444 | 110,000 | 4,440 |
| 1996-05-30 | 440 | 445 | 435 | 435 | 53,000 | 4,350 |
| 1996-05-29 | 430 | 440 | 430 | 435 | 118,000 | 4,350 |
| 1996-05-28 | 429 | 432 | 421 | 432 | 85,000 | 4,320 |
| 1996-05-27 | 434 | 438 | 420 | 432 | 82,000 | 4,320 |
| 1996-05-24 | 440 | 440 | 435 | 438 | 86,000 | 4,380 |
| 1996-05-23 | 443 | 448 | 440 | 445 | 113,000 | 4,450 |
| 1996-05-22 | 451 | 460 | 440 | 450 | 201,000 | 4,500 |
| 1996-05-21 | 468 | 468 | 452 | 452 | 72,000 | 4,520 |
| 1996-05-20 | 465 | 470 | 458 | 463 | 92,000 | 4,630 |
| 1996-05-17 | 469 | 469 | 448 | 450 | 150,000 | 4,500 |
| 1996-05-16 | 471 | 480 | 465 | 469 | 318,000 | 4,690 |
| 1996-05-15 | 448 | 460 | 446 | 460 | 239,000 | 4,600 |
| 1996-05-14 | 447 | 454 | 446 | 454 | 127,000 | 4,540 |
| 1996-05-13 | 449 | 457 | 447 | 447 | 86,000 | 4,470 |
| 1996-05-10 | 455 | 459 | 446 | 446 | 162,000 | 4,460 |
| 1996-05-09 | 450 | 455 | 445 | 450 | 121,000 | 4,500 |
| 1996-05-08 | 453 | 453 | 443 | 446 | 115,000 | 4,460 |
| 1996-05-07 | 456 | 460 | 445 | 448 | 118,000 | 4,480 |
| 1996-05-02 | 462 | 469 | 456 | 461 | 156,000 | 4,610 |
| 1996-05-01 | 466 | 470 | 456 | 458 | 149,000 | 4,580 |
| 1996-04-30 | 461 | 468 | 456 | 456 | 131,000 | 4,560 |
| 1996-04-26 | 472 | 477 | 467 | 467 | 228,000 | 4,670 |
| 1996-04-25 | 481 | 485 | 468 | 476 | 283,000 | 4,760 |
| 1996-04-24 | 501 | 501 | 480 | 485 | 206,000 | 4,850 |
| 1996-04-23 | 510 | 520 | 490 | 491 | 830,000 | 4,910 |
| 1996-04-22 | 477 | 499 | 477 | 492 | 620,000 | 4,920 |
| 1996-04-19 | 472 | 472 | 455 | 472 | 367,000 | 4,720 |
| 1996-04-18 | 476 | 480 | 467 | 477 | 426,000 | 4,770 |
| 1996-04-17 | 490 | 495 | 481 | 481 | 408,000 | 4,810 |
| 1996-04-16 | 491 | 510 | 476 | 490 | 1,248,000 | 4,900 |
| 1996-04-15 | 498 | 501 | 486 | 495 | 897,000 | 4,950 |
| 1996-04-12 | 510 | 520 | 500 | 505 | 4,306,000 | 5,050 |
| 1996-04-11 | 461 | 511 | 460 | 485 | 8,276,000 | 4,850 |
| 1996-04-10 | 411 | 478 | 405 | 470 | 5,221,000 | 4,700 |
| 1996-04-09 | 385 | 398 | 384 | 398 | 212,000 | 3,980 |
| 1996-04-08 | 390 | 390 | 384 | 385 | 88,000 | 3,850 |
| 1996-04-05 | 384 | 391 | 382 | 390 | 137,000 | 3,900 |
| 1996-04-04 | 391 | 393 | 388 | 389 | 157,000 | 3,890 |
| 1996-04-03 | 400 | 400 | 388 | 390 | 177,000 | 3,900 |
| 1996-04-02 | 395 | 400 | 390 | 400 | 213,000 | 4,000 |
| 1996-04-01 | 384 | 399 | 384 | 395 | 211,000 | 3,950 |
| 1996-03-29 | 391 | 399 | 381 | 389 | 164,000 | 3,890 |
| 1996-03-28 | 408 | 408 | 396 | 396 | 375,000 | 3,960 |
| 1996-03-27 | 397 | 425 | 397 | 408 | 1,546,000 | 4,080 |
| 1996-03-26 | 370 | 389 | 370 | 382 | 247,000 | 3,820 |
| 1996-03-25 | 371 | 380 | 345 | 345 | 188,000 | 3,450 |
| 1996-03-22 | 359 | 373 | 359 | 373 | 110,000 | 3,730 |
| 1996-03-21 | 359 | 360 | 350 | 355 | 38,000 | 3,550 |
| 1996-03-19 | 355 | 357 | 342 | 354 | 58,000 | 3,540 |
| 1996-03-18 | 346 | 359 | 338 | 359 | 85,000 | 3,590 |
| 1996-03-15 | 346 | 346 | 336 | 338 | 77,000 | 3,380 |
| 1996-03-14 | 338 | 340 | 333 | 340 | 72,000 | 3,400 |
| 1996-03-13 | 337 | 342 | 336 | 337 | 91,000 | 3,370 |
| 1996-03-12 | 340 | 348 | 340 | 342 | 58,000 | 3,420 |
| 1996-03-11 | 360 | 360 | 345 | 350 | 36,000 | 3,500 |
| 1996-03-08 | 351 | 360 | 350 | 355 | 80,000 | 3,550 |
| 1996-03-07 | 358 | 361 | 350 | 350 | 55,000 | 3,500 |
| 1996-03-06 | 360 | 363 | 360 | 361 | 48,000 | 3,610 |
| 1996-03-05 | 365 | 370 | 360 | 360 | 16,000 | 3,600 |
| 1996-03-04 | 361 | 378 | 361 | 365 | 18,000 | 3,650 |
| 1996-03-01 | 357 | 357 | 352 | 356 | 44,000 | 3,560 |
| 1996-02-29 | 355 | 357 | 351 | 351 | 33,000 | 3,510 |
| 1996-02-28 | 355 | 360 | 350 | 357 | 47,000 | 3,570 |
| 1996-02-27 | 360 | 360 | 355 | 359 | 57,000 | 3,590 |
| 1996-02-26 | 360 | 366 | 360 | 362 | 30,000 | 3,620 |
| 1996-02-23 | 370 | 370 | 362 | 368 | 53,000 | 3,680 |
| 1996-02-22 | 365 | 366 | 362 | 362 | 33,000 | 3,620 |
| 1996-02-21 | 379 | 379 | 365 | 367 | 33,000 | 3,670 |
| 1996-02-20 | 362 | 374 | 360 | 364 | 66,000 | 3,640 |
| 1996-02-19 | 360 | 367 | 360 | 362 | 58,000 | 3,620 |
| 1996-02-16 | 379 | 380 | 364 | 367 | 90,000 | 3,670 |
| 1996-02-15 | 385 | 386 | 379 | 379 | 65,000 | 3,790 |
| 1996-02-14 | 385 | 394 | 382 | 383 | 77,000 | 3,830 |
| 1996-02-13 | 399 | 399 | 380 | 380 | 86,000 | 3,800 |
| 1996-02-09 | 392 | 400 | 391 | 399 | 105,000 | 3,990 |
| 1996-02-08 | 399 | 410 | 392 | 406 | 293,000 | 4,060 |
| 1996-02-07 | 400 | 400 | 390 | 395 | 131,000 | 3,950 |
| 1996-02-06 | 400 | 400 | 391 | 395 | 139,000 | 3,950 |
| 1996-02-05 | 405 | 405 | 390 | 390 | 123,000 | 3,900 |
| 1996-02-02 | 401 | 408 | 397 | 400 | 186,000 | 4,000 |
| 1996-02-01 | 390 | 408 | 382 | 408 | 187,000 | 4,080 |
| 1996-01-31 | 406 | 409 | 390 | 400 | 280,000 | 4,000 |
| 1996-01-30 | 420 | 420 | 396 | 401 | 561,000 | 4,010 |
| 1996-01-29 | 413 | 430 | 406 | 420 | 1,596,000 | 4,200 |
| 1996-01-26 | 395 | 420 | 383 | 416 | 2,701,000 | 4,160 |
| 1996-01-25 | 374 | 407 | 374 | 395 | 2,082,000 | 3,950 |
| 1996-01-24 | 350 | 360 | 347 | 360 | 120,000 | 3,600 |
| 1996-01-23 | 355 | 355 | 345 | 350 | 72,000 | 3,500 |
| 1996-01-22 | 355 | 358 | 350 | 357 | 59,000 | 3,570 |
| 1996-01-19 | 340 | 360 | 338 | 350 | 104,000 | 3,500 |
| 1996-01-18 | 355 | 360 | 335 | 340 | 103,000 | 3,400 |
| 1996-01-17 | 365 | 374 | 360 | 360 | 120,000 | 3,600 |
| 1996-01-16 | 368 | 368 | 355 | 363 | 66,000 | 3,630 |
| 1996-01-12 | 375 | 380 | 370 | 371 | 527,000 | 3,710 |
| 1996-01-11 | 359 | 363 | 351 | 357 | 175,000 | 3,570 |
| 1996-01-10 | 365 | 384 | 358 | 358 | 685,000 | 3,580 |
| 1996-01-09 | 345 | 371 | 341 | 364 | 581,000 | 3,640 |
| 1996-01-08 | 335 | 343 | 331 | 343 | 117,000 | 3,430 |
| 1996-01-05 | 335 | 339 | 333 | 335 | 77,000 | 3,350 |
| 1996-01-04 | 338 | 340 | 336 | 339 | 37,000 | 3,390 |
分割・併合履歴 ： [2012-09-26]1株→0.1株
