5009 富士興産(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 94 | 100 | 94 | 100 | 10,000 | 1,000 |
| 1997-12-29 | 91 | 96 | 91 | 94 | 26,000 | 940 |
| 1997-12-26 | 99 | 100 | 90 | 97 | 55,000 | 970 |
| 1997-12-25 | 94 | 100 | 94 | 99 | 87,000 | 990 |
| 1997-12-24 | 95 | 95 | 85 | 92 | 85,000 | 920 |
| 1997-12-22 | 100 | 100 | 75 | 86 | 251,000 | 860 |
| 1997-12-19 | 120 | 120 | 81 | 95 | 97,000 | 950 |
| 1997-12-18 | 123 | 124 | 116 | 120 | 45,000 | 1,200 |
| 1997-12-17 | 117 | 125 | 110 | 122 | 63,000 | 1,220 |
| 1997-12-16 | 119 | 119 | 117 | 117 | 30,000 | 1,170 |
| 1997-12-15 | 125 | 127 | 119 | 127 | 34,000 | 1,270 |
| 1997-12-12 | 121 | 121 | 118 | 119 | 117,000 | 1,190 |
| 1997-12-11 | 136 | 137 | 136 | 136 | 18,000 | 1,360 |
| 1997-12-10 | 143 | 145 | 136 | 136 | 54,000 | 1,360 |
| 1997-12-09 | 135 | 139 | 132 | 135 | 72,000 | 1,350 |
| 1997-12-08 | 140 | 140 | 136 | 140 | 11,000 | 1,400 |
| 1997-12-05 | 140 | 140 | 136 | 136 | 19,000 | 1,360 |
| 1997-12-04 | 145 | 145 | 135 | 135 | 43,000 | 1,350 |
| 1997-12-03 | 140 | 145 | 140 | 140 | 16,000 | 1,400 |
| 1997-12-02 | 140 | 149 | 140 | 148 | 39,000 | 1,480 |
| 1997-12-01 | 145 | 148 | 135 | 135 | 87,000 | 1,350 |
| 1997-11-28 | 146 | 146 | 145 | 145 | 17,000 | 1,450 |
| 1997-11-27 | 132 | 145 | 132 | 145 | 59,000 | 1,450 |
| 1997-11-26 | 147 | 150 | 132 | 132 | 42,000 | 1,320 |
| 1997-11-25 | 140 | 150 | 139 | 140 | 56,000 | 1,400 |
| 1997-11-21 | 164 | 164 | 159 | 163 | 23,000 | 1,630 |
| 1997-11-20 | 157 | 157 | 155 | 155 | 37,000 | 1,550 |
| 1997-11-19 | 149 | 150 | 142 | 142 | 45,000 | 1,420 |
| 1997-11-18 | 153 | 153 | 150 | 151 | 8,000 | 1,510 |
| 1997-11-17 | 141 | 150 | 141 | 150 | 18,000 | 1,500 |
| 1997-11-14 | 143 | 143 | 141 | 141 | 46,000 | 1,410 |
| 1997-11-13 | 145 | 148 | 143 | 143 | 25,000 | 1,430 |
| 1997-11-12 | 149 | 150 | 146 | 148 | 18,000 | 1,480 |
| 1997-11-11 | 145 | 145 | 140 | 144 | 9,000 | 1,440 |
| 1997-11-10 | 160 | 160 | 150 | 150 | 65,000 | 1,500 |
| 1997-11-07 | 143 | 143 | 140 | 140 | 58,000 | 1,400 |
| 1997-11-06 | 160 | 162 | 150 | 150 | 64,000 | 1,500 |
| 1997-11-05 | 165 | 165 | 160 | 160 | 9,000 | 1,600 |
| 1997-11-04 | 161 | 166 | 161 | 165 | 12,000 | 1,650 |
| 1997-10-31 | 156 | 169 | 156 | 160 | 56,000 | 1,600 |
| 1997-10-30 | 168 | 169 | 166 | 166 | 23,000 | 1,660 |
| 1997-10-29 | 168 | 168 | 163 | 166 | 20,000 | 1,660 |
| 1997-10-28 | 158 | 160 | 156 | 157 | 32,000 | 1,570 |
| 1997-10-27 | 169 | 169 | 163 | 163 | 9,000 | 1,630 |
| 1997-10-24 | 161 | 164 | 160 | 164 | 13,000 | 1,640 |
| 1997-10-23 | 170 | 170 | 164 | 164 | 28,000 | 1,640 |
| 1997-10-22 | 161 | 165 | 161 | 162 | 24,000 | 1,620 |
| 1997-10-21 | 165 | 165 | 160 | 165 | 19,000 | 1,650 |
| 1997-10-20 | 169 | 169 | 158 | 158 | 38,000 | 1,580 |
| 1997-10-17 | 153 | 153 | 152 | 152 | 13,000 | 1,520 |
| 1997-10-16 | 151 | 151 | 150 | 150 | 37,000 | 1,500 |
| 1997-10-15 | 147 | 160 | 147 | 160 | 11,000 | 1,600 |
| 1997-10-14 | 162 | 165 | 150 | 157 | 27,000 | 1,570 |
| 1997-10-13 | 178 | 180 | 163 | 163 | 48,000 | 1,630 |
| 1997-10-09 | 160 | 160 | 152 | 158 | 8,000 | 1,580 |
| 1997-10-08 | 163 | 163 | 158 | 158 | 8,000 | 1,580 |
| 1997-10-07 | 160 | 160 | 150 | 154 | 20,000 | 1,540 |
| 1997-10-06 | 146 | 148 | 146 | 148 | 22,000 | 1,480 |
| 1997-10-03 | 141 | 148 | 141 | 145 | 33,000 | 1,450 |
| 1997-10-02 | 153 | 153 | 140 | 141 | 84,000 | 1,410 |
| 1997-10-01 | 143 | 148 | 143 | 148 | 35,000 | 1,480 |
| 1997-09-30 | 139 | 150 | 139 | 148 | 92,000 | 1,480 |
| 1997-09-29 | 160 | 160 | 140 | 140 | 71,000 | 1,400 |
| 1997-09-26 | 170 | 170 | 160 | 160 | 80,000 | 1,600 |
| 1997-09-25 | 175 | 175 | 170 | 170 | 10,000 | 1,700 |
| 1997-09-24 | 186 | 188 | 178 | 178 | 25,000 | 1,780 |
| 1997-09-22 | 188 | 190 | 185 | 186 | 97,000 | 1,860 |
| 1997-09-19 | 178 | 180 | 170 | 176 | 42,000 | 1,760 |
| 1997-09-18 | 175 | 180 | 172 | 179 | 72,000 | 1,790 |
| 1997-09-17 | 180 | 184 | 180 | 180 | 40,000 | 1,800 |
| 1997-09-16 | 184 | 186 | 180 | 180 | 20,000 | 1,800 |
| 1997-09-12 | 185 | 190 | 185 | 186 | 49,000 | 1,860 |
| 1997-09-11 | 190 | 199 | 190 | 192 | 21,000 | 1,920 |
| 1997-09-10 | 208 | 208 | 200 | 200 | 55,000 | 2,000 |
| 1997-09-09 | 191 | 194 | 191 | 193 | 17,000 | 1,930 |
| 1997-09-08 | 185 | 195 | 185 | 190 | 30,000 | 1,900 |
| 1997-09-05 | 184 | 189 | 184 | 186 | 73,000 | 1,860 |
| 1997-09-04 | 183 | 187 | 180 | 184 | 76,000 | 1,840 |
| 1997-09-03 | 189 | 193 | 186 | 186 | 47,000 | 1,860 |
| 1997-09-02 | 190 | 191 | 181 | 191 | 78,000 | 1,910 |
| 1997-09-01 | 195 | 196 | 190 | 190 | 26,000 | 1,900 |
| 1997-08-29 | 195 | 200 | 191 | 196 | 31,000 | 1,960 |
| 1997-08-28 | 200 | 201 | 195 | 195 | 45,000 | 1,950 |
| 1997-08-27 | 206 | 206 | 200 | 200 | 33,000 | 2,000 |
| 1997-08-26 | 205 | 205 | 205 | 205 | 12,000 | 2,050 |
| 1997-08-25 | 200 | 210 | 200 | 206 | 28,000 | 2,060 |
| 1997-08-22 | 205 | 205 | 200 | 200 | 21,000 | 2,000 |
| 1997-08-21 | 211 | 213 | 210 | 210 | 12,000 | 2,100 |
| 1997-08-20 | 210 | 215 | 210 | 210 | 28,000 | 2,100 |
| 1997-08-19 | 205 | 208 | 205 | 205 | 24,000 | 2,050 |
| 1997-08-18 | 205 | 206 | 204 | 205 | 34,000 | 2,050 |
| 1997-08-15 | 206 | 206 | 205 | 205 | 28,000 | 2,050 |
| 1997-08-14 | 209 | 209 | 205 | 209 | 7,000 | 2,090 |
| 1997-08-13 | 207 | 210 | 204 | 204 | 22,000 | 2,040 |
| 1997-08-12 | 205 | 205 | 205 | 205 | 6,000 | 2,050 |
| 1997-08-11 | 215 | 220 | 205 | 205 | 46,000 | 2,050 |
| 1997-08-08 | 199 | 205 | 190 | 205 | 52,000 | 2,050 |
| 1997-08-07 | 210 | 210 | 200 | 200 | 43,000 | 2,000 |
| 1997-08-06 | 210 | 211 | 210 | 211 | 11,000 | 2,110 |
| 1997-08-05 | 214 | 220 | 210 | 220 | 58,000 | 2,200 |
| 1997-08-04 | 211 | 212 | 210 | 212 | 33,000 | 2,120 |
| 1997-08-01 | 228 | 228 | 222 | 222 | 31,000 | 2,220 |
| 1997-07-31 | 226 | 226 | 222 | 222 | 31,000 | 2,220 |
| 1997-07-30 | 230 | 230 | 225 | 225 | 42,000 | 2,250 |
| 1997-07-29 | 230 | 230 | 227 | 230 | 20,000 | 2,300 |
| 1997-07-28 | 225 | 226 | 225 | 226 | 15,000 | 2,260 |
| 1997-07-25 | 240 | 240 | 238 | 238 | 87,000 | 2,380 |
| 1997-07-24 | 240 | 241 | 240 | 240 | 27,000 | 2,400 |
| 1997-07-23 | 240 | 241 | 240 | 240 | 28,000 | 2,400 |
| 1997-07-22 | 250 | 250 | 240 | 240 | 14,000 | 2,400 |
| 1997-07-18 | 240 | 244 | 240 | 240 | 38,000 | 2,400 |
| 1997-07-17 | 245 | 245 | 240 | 240 | 47,000 | 2,400 |
| 1997-07-16 | 235 | 240 | 235 | 235 | 39,000 | 2,350 |
| 1997-07-15 | 234 | 235 | 234 | 235 | 17,000 | 2,350 |
| 1997-07-14 | 240 | 241 | 238 | 239 | 24,000 | 2,390 |
| 1997-07-11 | 240 | 245 | 235 | 240 | 29,000 | 2,400 |
| 1997-07-10 | 245 | 245 | 245 | 245 | 28,000 | 2,450 |
| 1997-07-09 | 231 | 231 | 225 | 225 | 27,000 | 2,250 |
| 1997-07-08 | 239 | 239 | 225 | 225 | 46,000 | 2,250 |
| 1997-07-07 | 236 | 236 | 225 | 225 | 72,000 | 2,250 |
| 1997-07-04 | 246 | 246 | 236 | 236 | 37,000 | 2,360 |
| 1997-07-03 | 244 | 244 | 238 | 241 | 55,000 | 2,410 |
| 1997-07-02 | 250 | 250 | 243 | 245 | 43,000 | 2,450 |
| 1997-07-01 | 245 | 250 | 245 | 245 | 25,000 | 2,450 |
| 1997-06-30 | 251 | 255 | 245 | 247 | 28,000 | 2,470 |
| 1997-06-27 | 251 | 255 | 251 | 252 | 25,000 | 2,520 |
| 1997-06-26 | 252 | 260 | 252 | 253 | 54,000 | 2,530 |
| 1997-06-25 | 251 | 262 | 250 | 262 | 20,000 | 2,620 |
| 1997-06-24 | 253 | 260 | 250 | 252 | 33,000 | 2,520 |
| 1997-06-23 | 263 | 263 | 255 | 255 | 48,000 | 2,550 |
| 1997-06-20 | 270 | 270 | 262 | 262 | 28,000 | 2,620 |
| 1997-06-19 | 261 | 266 | 261 | 262 | 175,000 | 2,620 |
| 1997-06-18 | 260 | 261 | 260 | 261 | 24,000 | 2,610 |
| 1997-06-17 | 261 | 261 | 261 | 261 | 17,000 | 2,610 |
| 1997-06-16 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1997-06-13 | 266 | 266 | 260 | 260 | 32,000 | 2,600 |
| 1997-06-12 | 261 | 266 | 261 | 263 | 32,000 | 2,630 |
| 1997-06-11 | 267 | 270 | 262 | 262 | 43,000 | 2,620 |
| 1997-06-10 | 277 | 277 | 260 | 265 | 101,000 | 2,650 |
| 1997-06-09 | 269 | 272 | 265 | 272 | 47,000 | 2,720 |
| 1997-06-06 | 259 | 262 | 258 | 262 | 29,000 | 2,620 |
| 1997-06-05 | 260 | 265 | 259 | 260 | 19,000 | 2,600 |
| 1997-06-04 | 266 | 269 | 265 | 265 | 16,000 | 2,650 |
| 1997-06-03 | 262 | 268 | 260 | 268 | 16,000 | 2,680 |
| 1997-06-02 | 258 | 264 | 258 | 258 | 26,000 | 2,580 |
| 1997-05-30 | 265 | 265 | 257 | 261 | 21,000 | 2,610 |
| 1997-05-29 | 264 | 270 | 256 | 270 | 27,000 | 2,700 |
| 1997-05-28 | 261 | 275 | 261 | 262 | 34,000 | 2,620 |
| 1997-05-27 | 265 | 265 | 260 | 261 | 30,000 | 2,610 |
| 1997-05-26 | 265 | 271 | 251 | 260 | 56,000 | 2,600 |
| 1997-05-23 | 268 | 268 | 260 | 265 | 40,000 | 2,650 |
| 1997-05-22 | 271 | 272 | 266 | 266 | 46,000 | 2,660 |
| 1997-05-21 | 280 | 283 | 273 | 273 | 48,000 | 2,730 |
| 1997-05-20 | 280 | 280 | 275 | 276 | 48,000 | 2,760 |
| 1997-05-19 | 280 | 280 | 274 | 276 | 47,000 | 2,760 |
| 1997-05-16 | 276 | 280 | 265 | 265 | 85,000 | 2,650 |
| 1997-05-15 | 280 | 280 | 263 | 270 | 104,000 | 2,700 |
| 1997-05-14 | 280 | 283 | 275 | 280 | 57,000 | 2,800 |
| 1997-05-13 | 286 | 290 | 280 | 280 | 206,000 | 2,800 |
| 1997-05-12 | 256 | 283 | 255 | 283 | 241,000 | 2,830 |
| 1997-05-09 | 263 | 263 | 250 | 251 | 69,000 | 2,510 |
| 1997-05-08 | 260 | 260 | 252 | 258 | 41,000 | 2,580 |
| 1997-05-07 | 264 | 265 | 260 | 260 | 76,000 | 2,600 |
| 1997-05-06 | 259 | 264 | 256 | 263 | 86,000 | 2,630 |
| 1997-05-02 | 248 | 255 | 246 | 253 | 49,000 | 2,530 |
| 1997-05-01 | 252 | 259 | 245 | 250 | 154,000 | 2,500 |
| 1997-04-30 | 233 | 250 | 233 | 249 | 56,000 | 2,490 |
| 1997-04-28 | 234 | 234 | 227 | 228 | 32,000 | 2,280 |
| 1997-04-25 | 239 | 239 | 230 | 234 | 68,000 | 2,340 |
| 1997-04-24 | 247 | 247 | 240 | 240 | 64,000 | 2,400 |
| 1997-04-23 | 252 | 259 | 244 | 248 | 137,000 | 2,480 |
| 1997-04-22 | 249 | 258 | 244 | 253 | 182,000 | 2,530 |
| 1997-04-21 | 233 | 250 | 233 | 249 | 122,000 | 2,490 |
| 1997-04-18 | 218 | 223 | 213 | 223 | 264,000 | 2,230 |
| 1997-04-17 | 204 | 218 | 204 | 218 | 142,000 | 2,180 |
| 1997-04-16 | 199 | 210 | 198 | 204 | 132,000 | 2,040 |
| 1997-04-15 | 180 | 193 | 180 | 190 | 69,000 | 1,900 |
| 1997-04-14 | 177 | 187 | 175 | 180 | 174,000 | 1,800 |
| 1997-04-11 | 176 | 177 | 175 | 177 | 179,000 | 1,770 |
| 1997-04-10 | 181 | 188 | 176 | 176 | 180,000 | 1,760 |
| 1997-04-09 | 187 | 193 | 175 | 179 | 846,000 | 1,790 |
| 1997-04-08 | 202 | 205 | 192 | 192 | 177,000 | 1,920 |
| 1997-04-07 | 231 | 231 | 206 | 207 | 96,000 | 2,070 |
| 1997-04-04 | 230 | 232 | 230 | 230 | 46,000 | 2,300 |
| 1997-04-03 | 233 | 240 | 232 | 232 | 56,000 | 2,320 |
| 1997-04-02 | 235 | 236 | 232 | 232 | 23,000 | 2,320 |
| 1997-04-01 | 235 | 236 | 230 | 230 | 49,000 | 2,300 |
| 1997-03-31 | 243 | 245 | 230 | 230 | 38,000 | 2,300 |
| 1997-03-28 | 245 | 248 | 242 | 242 | 31,000 | 2,420 |
| 1997-03-27 | 248 | 250 | 245 | 245 | 52,000 | 2,450 |
| 1997-03-26 | 248 | 248 | 245 | 247 | 65,000 | 2,470 |
| 1997-03-25 | 247 | 249 | 246 | 249 | 37,000 | 2,490 |
| 1997-03-24 | 250 | 251 | 245 | 245 | 69,000 | 2,450 |
| 1997-03-21 | 251 | 251 | 245 | 249 | 44,000 | 2,490 |
| 1997-03-19 | 252 | 254 | 245 | 245 | 98,000 | 2,450 |
| 1997-03-18 | 252 | 254 | 250 | 251 | 141,000 | 2,510 |
| 1997-03-17 | 259 | 259 | 251 | 254 | 38,000 | 2,540 |
| 1997-03-14 | 259 | 260 | 251 | 260 | 34,000 | 2,600 |
| 1997-03-13 | 255 | 260 | 255 | 260 | 39,000 | 2,600 |
| 1997-03-12 | 252 | 259 | 250 | 258 | 90,000 | 2,580 |
| 1997-03-11 | 259 | 259 | 250 | 252 | 94,000 | 2,520 |
| 1997-03-10 | 260 | 260 | 255 | 255 | 156,000 | 2,550 |
| 1997-03-07 | 260 | 265 | 258 | 262 | 73,000 | 2,620 |
| 1997-03-06 | 269 | 269 | 260 | 260 | 139,000 | 2,600 |
| 1997-03-05 | 269 | 269 | 259 | 264 | 381,000 | 2,640 |
| 1997-03-04 | 261 | 273 | 258 | 265 | 607,000 | 2,650 |
| 1997-03-03 | 270 | 271 | 261 | 262 | 200,000 | 2,620 |
| 1997-02-28 | 274 | 275 | 270 | 273 | 104,000 | 2,730 |
| 1997-02-27 | 280 | 283 | 274 | 274 | 51,000 | 2,740 |
| 1997-02-26 | 288 | 288 | 283 | 283 | 83,000 | 2,830 |
| 1997-02-25 | 280 | 284 | 278 | 283 | 46,000 | 2,830 |
| 1997-02-24 | 281 | 284 | 277 | 278 | 61,000 | 2,780 |
| 1997-02-21 | 283 | 289 | 279 | 280 | 42,000 | 2,800 |
| 1997-02-20 | 290 | 290 | 273 | 273 | 69,000 | 2,730 |
| 1997-02-19 | 282 | 286 | 275 | 280 | 28,000 | 2,800 |
| 1997-02-18 | 275 | 287 | 275 | 287 | 40,000 | 2,870 |
| 1997-02-17 | 280 | 289 | 275 | 276 | 50,000 | 2,760 |
| 1997-02-14 | 274 | 275 | 269 | 272 | 58,000 | 2,720 |
| 1997-02-13 | 276 | 276 | 273 | 273 | 47,000 | 2,730 |
| 1997-02-12 | 273 | 275 | 272 | 274 | 48,000 | 2,740 |
| 1997-02-10 | 276 | 280 | 267 | 269 | 80,000 | 2,690 |
| 1997-02-07 | 285 | 285 | 276 | 276 | 120,000 | 2,760 |
| 1997-02-06 | 288 | 293 | 281 | 281 | 51,000 | 2,810 |
| 1997-02-05 | 295 | 295 | 287 | 288 | 43,000 | 2,880 |
| 1997-02-04 | 294 | 294 | 290 | 294 | 38,000 | 2,940 |
| 1997-02-03 | 292 | 292 | 289 | 289 | 8,000 | 2,890 |
| 1997-01-31 | 282 | 292 | 281 | 288 | 42,000 | 2,880 |
| 1997-01-30 | 285 | 300 | 281 | 281 | 54,000 | 2,810 |
| 1997-01-29 | 298 | 298 | 285 | 285 | 25,000 | 2,850 |
| 1997-01-28 | 285 | 292 | 284 | 288 | 28,000 | 2,880 |
| 1997-01-27 | 297 | 299 | 293 | 293 | 52,000 | 2,930 |
| 1997-01-24 | 300 | 300 | 296 | 297 | 57,000 | 2,970 |
| 1997-01-23 | 302 | 302 | 300 | 300 | 39,000 | 3,000 |
| 1997-01-22 | 297 | 308 | 297 | 300 | 24,000 | 3,000 |
| 1997-01-21 | 300 | 305 | 298 | 298 | 54,000 | 2,980 |
| 1997-01-20 | 306 | 314 | 300 | 301 | 100,000 | 3,010 |
| 1997-01-17 | 297 | 309 | 296 | 302 | 87,000 | 3,020 |
| 1997-01-16 | 290 | 300 | 290 | 295 | 95,000 | 2,950 |
| 1997-01-14 | 285 | 288 | 280 | 288 | 117,000 | 2,880 |
| 1997-01-13 | 274 | 285 | 270 | 285 | 171,000 | 2,850 |
| 1997-01-10 | 289 | 289 | 280 | 281 | 218,000 | 2,810 |
| 1997-01-09 | 300 | 300 | 280 | 285 | 169,000 | 2,850 |
| 1997-01-08 | 316 | 316 | 300 | 300 | 96,000 | 3,000 |
| 1997-01-07 | 317 | 319 | 317 | 317 | 42,000 | 3,170 |
| 1997-01-06 | 320 | 320 | 315 | 315 | 12,000 | 3,150 |
分割・併合履歴 ： [2012-09-26]1株→0.1株
